date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.22,18.22,17.69,17.69,54900.0,12.3113,12.3113,11.9531,11.9531,54900.0
2005-01-03 10:00:00,17.71,17.71,17.08,17.13,112650.0,11.9667,11.9667,11.541,11.5747,112650.0
2005-01-03 10:30:00,17.1,17.13,17.05,17.09,70800.0,11.5545,11.5747,11.5207,11.5477,70800.0
2005-01-03 11:00:00,17.09,17.26,17.09,17.14,50250.0,11.5477,11.6626,11.5477,11.5815,50250.0
2005-01-03 11:30:00,17.14,17.35,17.14,17.23,38100.0,11.5815,11.7234,11.5815,11.6423,38100.0
2005-01-03 12:00:00,17.25,17.25,17.13,17.24,30000.0,11.6558,11.6558,11.5747,11.6491,30000.0
2005-01-03 12:30:00,17.24,17.27,17.21,17.25,19200.0,11.6491,11.6693,11.6288,11.6558,19200.0
2005-01-03 13:00:00,17.25,17.25,17.19,17.21,29400.0,11.6558,11.6558,11.6153,11.6288,29400.0
2005-01-03 13:30:00,17.2,17.29,17.13,17.26,40950.0,11.622,11.6829,11.5747,11.6626,40950.0
2005-01-03 14:00:00,17.27,17.5,17.27,17.47,42900.0,11.6693,11.8248,11.6693,11.8045,42900.0
2005-01-03 14:30:00,17.47,17.53,17.43,17.5,37500.0,11.8045,11.845,11.7775,11.8248,37500.0
2005-01-03 15:00:00,17.5,17.5,17.31,17.31,35550.0,11.8248,11.8248,11.6964,11.6964,35550.0
2005-01-03 15:30:00,17.31,17.33,17.26,17.3,67350.0,11.6964,11.7099,11.6626,11.6896,67350.0
2005-01-04 09:30:00,17.33,17.4,17.13,17.14,30150.0,11.7099,11.7572,11.5747,11.5815,30150.0
2005-01-04 10:00:00,17.13,17.23,17.07,17.07,20400.0,11.5747,11.6423,11.5342,11.5342,20400.0
2005-01-04 10:30:00,17.07,17.13,17.03,17.03,18450.0,11.5342,11.5747,11.5072,11.5072,18450.0
2005-01-04 11:00:00,17.01,17.01,16.93,16.99,15600.0,11.4937,11.4937,11.4396,11.4802,15600.0
2005-01-04 11:30:00,16.99,17.1,16.99,16.99,10200.0,11.4802,11.5545,11.4802,11.4802,10200.0
2005-01-04 12:00:00,17.0,17.04,16.9,16.91,17250.0,11.4869,11.5139,11.4193,11.4261,17250.0
2005-01-04 12:30:00,16.91,17.02,16.91,16.99,8400.0,11.4261,11.5004,11.4261,11.4802,8400.0
2005-01-04 13:00:00,16.98,17.02,16.94,16.99,11850.0,11.4734,11.5004,11.4464,11.4802,11850.0
2005-01-04 13:30:00,16.98,17.01,16.91,16.97,10050.0,11.4734,11.4937,11.4261,11.4666,10050.0
2005-01-04 14:00:00,16.96,16.96,16.81,16.88,19200.0,11.4599,11.4599,11.3585,11.4058,19200.0
2005-01-04 14:30:00,16.87,16.93,16.84,16.92,17250.0,11.3991,11.4396,11.3788,11.4329,17250.0
2005-01-04 15:00:00,16.93,16.96,16.89,16.89,14700.0,11.4396,11.4599,11.4126,11.4126,14700.0
2005-01-04 15:30:00,16.89,16.95,16.81,16.91,31050.0,11.4126,11.4531,11.3585,11.4261,31050.0
2005-01-05 09:30:00,16.96,16.96,16.68,16.72,27450.0,11.4599,11.4599,11.2707,11.2977,27450.0
2005-01-05 10:00:00,16.77,16.8,16.67,16.69,14400.0,11.3315,11.3518,11.2639,11.2774,14400.0
2005-01-05 10:30:00,16.69,16.73,16.69,16.73,16350.0,11.2774,11.3045,11.2774,11.3045,16350.0
2005-01-05 11:00:00,16.75,16.81,16.67,16.71,23100.0,11.318,11.3585,11.2639,11.291,23100.0
2005-01-05 11:30:00,16.71,16.74,16.67,16.68,11100.0,11.291,11.3112,11.2639,11.2707,11100.0
2005-01-05 12:00:00,16.67,16.67,16.53,16.59,13950.0,11.2639,11.2639,11.1693,11.2099,13950.0
2005-01-05 12:30:00,16.61,16.61,16.45,16.54,16650.0,11.2234,11.2234,11.1153,11.1761,16650.0
2005-01-05 13:00:00,16.53,16.67,16.53,16.66,12150.0,11.1693,11.2639,11.1693,11.2572,12150.0
2005-01-05 13:30:00,16.66,16.78,16.64,16.64,8550.0,11.2572,11.3383,11.2437,11.2437,8550.0
2005-01-05 14:00:00,16.67,16.67,16.53,16.59,10950.0,11.2639,11.2639,11.1693,11.2099,10950.0
2005-01-05 14:30:00,16.6,16.73,16.59,16.73,10800.0,11.2166,11.3045,11.2099,11.3045,10800.0
2005-01-05 15:00:00,16.75,16.75,16.52,16.52,16800.0,11.318,11.318,11.1626,11.1626,16800.0
2005-01-05 15:30:00,16.52,16.52,16.36,16.39,35850.0,11.1626,11.1626,11.0545,11.0747,35850.0
2005-01-06 09:30:00,16.63,16.73,16.37,16.69,27750.0,11.2369,11.3045,11.0612,11.2774,27750.0
2005-01-06 10:00:00,16.69,16.9,16.66,16.79,19500.0,11.2774,11.4193,11.2572,11.345,19500.0
2005-01-06 10:30:00,16.75,16.75,16.46,16.5,14400.0,11.318,11.318,11.122,11.1491,14400.0
2005-01-06 11:00:00,16.51,16.67,16.45,16.67,15000.0,11.1558,11.2639,11.1153,11.2639,15000.0
2005-01-06 11:30:00,16.69,16.69,16.6,16.61,8100.0,11.2774,11.2774,11.2166,11.2234,8100.0
2005-01-06 12:00:00,16.61,16.61,16.57,16.6,5850.0,11.2234,11.2234,11.1964,11.2166,5850.0
2005-01-06 12:30:00,16.61,16.62,16.52,16.52,8550.0,11.2234,11.2301,11.1626,11.1626,8550.0
2005-01-06 13:00:00,16.54,16.58,16.51,16.55,12000.0,11.1761,11.2031,11.1558,11.1828,12000.0
2005-01-06 13:30:00,16.53,16.63,16.52,16.6,14850.0,11.1693,11.2369,11.1626,11.2166,14850.0
2005-01-06 14:00:00,16.59,16.63,16.59,16.62,8100.0,11.2099,11.2369,11.2099,11.2301,8100.0
2005-01-06 14:30:00,16.62,16.63,16.55,16.55,12000.0,11.2301,11.2369,11.1828,11.1828,12000.0
2005-01-06 15:00:00,16.57,16.63,16.5,16.52,18450.0,11.1964,11.2369,11.1491,11.1626,18450.0
2005-01-06 15:30:00,16.52,16.63,16.47,16.47,33150.0,11.1626,11.2369,11.1288,11.1288,33150.0
2005-01-07 09:30:00,16.57,16.57,16.2,16.3,41700.0,11.1964,11.1964,10.9463,11.0139,41700.0
2005-01-07 10:00:00,16.3,16.43,16.24,16.24,31050.0,11.0139,11.1018,10.9734,10.9734,31050.0
2005-01-07 10:30:00,16.24,16.27,16.01,16.01,45450.0,10.9734,10.9936,10.818,10.818,45450.0
2005-01-07 11:00:00,16.03,16.17,16.03,16.13,34500.0,10.8315,10.9261,10.8315,10.899,34500.0
2005-01-07 11:30:00,16.17,16.18,16.07,16.09,12150.0,10.9261,10.9328,10.8585,10.872,12150.0
2005-01-07 12:00:00,16.09,16.18,16.05,16.17,12300.0,10.872,10.9328,10.845,10.9261,12300.0
2005-01-07 12:30:00,16.21,16.25,16.12,16.13,8700.0,10.9531,10.9801,10.8923,10.899,8700.0
2005-01-07 13:00:00,16.13,16.21,16.11,16.13,20100.0,10.899,10.9531,10.8855,10.899,20100.0
2005-01-07 13:30:00,16.13,16.2,16.11,16.2,11550.0,10.899,10.9463,10.8855,10.9463,11550.0
2005-01-07 14:00:00,16.22,16.3,16.19,16.27,18600.0,10.9599,11.0139,10.9396,10.9936,18600.0
2005-01-07 14:30:00,16.27,16.27,16.17,16.18,9450.0,10.9936,10.9936,10.9261,10.9328,9450.0
2005-01-07 15:00:00,16.19,16.25,16.13,16.13,15900.0,10.9396,10.9801,10.899,10.899,15900.0
2005-01-07 15:30:00,16.13,16.22,15.93,15.94,54300.0,10.899,10.9599,10.7639,10.7707,54300.0
2005-01-10 09:30:00,15.47,16.47,15.45,16.45,95400.0,10.4531,11.1288,10.4396,11.1153,95400.0
2005-01-10 10:00:00,16.45,16.47,16.17,16.47,43500.0,11.1153,11.1288,10.9261,11.1288,43500.0
2005-01-10 10:30:00,16.47,16.5,16.17,16.31,39300.0,11.1288,11.1491,10.9261,11.0207,39300.0
2005-01-10 11:00:00,16.3,16.33,16.29,16.3,15900.0,11.0139,11.0342,11.0072,11.0139,15900.0
2005-01-10 11:30:00,16.32,16.33,16.29,16.31,60450.0,11.0274,11.0342,11.0072,11.0207,60450.0
2005-01-10 12:00:00,16.31,16.35,16.29,16.29,7200.0,11.0207,11.0477,11.0072,11.0072,7200.0
2005-01-10 12:30:00,16.3,16.31,16.23,16.31,12300.0,11.0139,11.0207,10.9666,11.0207,12300.0
2005-01-10 13:00:00,16.29,16.4,16.23,16.4,9300.0,11.0072,11.0815,10.9666,11.0815,9300.0
2005-01-10 13:30:00,16.4,16.4,16.25,16.3,10800.0,11.0815,11.0815,10.9801,11.0139,10800.0
2005-01-10 14:00:00,16.33,16.33,16.3,16.33,22950.0,11.0342,11.0342,11.0139,11.0342,22950.0
2005-01-10 14:30:00,16.33,16.36,16.33,16.34,21750.0,11.0342,11.0545,11.0342,11.0409,21750.0
2005-01-10 15:00:00,16.35,16.37,16.26,16.27,50550.0,11.0477,11.0612,10.9869,10.9936,50550.0
2005-01-10 15:30:00,16.27,16.29,16.14,16.23,37200.0,10.9936,11.0072,10.9058,10.9666,37200.0
2005-01-11 09:30:00,16.2,16.41,15.93,15.93,38250.0,10.9463,11.0882,10.7639,10.7639,38250.0
2005-01-11 10:00:00,15.93,16.23,15.93,16.18,27150.0,10.7639,10.9666,10.7639,10.9328,27150.0
2005-01-11 10:30:00,16.17,16.18,16.03,16.12,25500.0,10.9261,10.9328,10.8315,10.8923,25500.0
2005-01-11 11:00:00,16.13,16.13,16.03,16.03,10650.0,10.899,10.899,10.8315,10.8315,10650.0
2005-01-11 11:30:00,16.02,16.02,15.8,15.91,23850.0,10.8247,10.8247,10.6761,10.7504,23850.0
2005-01-11 12:00:00,15.91,15.95,15.81,15.87,28950.0,10.7504,10.7774,10.6828,10.7234,28950.0
2005-01-11 12:30:00,15.83,15.91,15.8,15.91,10950.0,10.6963,10.7504,10.6761,10.7504,10950.0
2005-01-11 13:00:00,15.92,15.93,15.8,15.83,21600.0,10.7572,10.7639,10.6761,10.6963,21600.0
2005-01-11 13:30:00,15.8,15.83,15.71,15.75,30450.0,10.6761,10.6963,10.6153,10.6423,30450.0
2005-01-11 14:00:00,15.75,15.89,15.75,15.87,23550.0,10.6423,10.7369,10.6423,10.7234,23550.0
2005-01-11 14:30:00,15.87,15.87,15.72,15.72,15900.0,10.7234,10.7234,10.622,10.622,15900.0
2005-01-11 15:00:00,15.71,15.85,15.7,15.79,23100.0,10.6153,10.7099,10.6085,10.6693,23100.0
2005-01-11 15:30:00,15.79,15.85,15.77,15.78,23250.0,10.6693,10.7099,10.6558,10.6626,23250.0
2005-01-12 09:30:00,15.73,15.73,15.47,15.53,68400.0,10.6288,10.6288,10.4531,10.4936,68400.0
2005-01-12 10:00:00,15.56,15.78,15.56,15.65,23400.0,10.5139,10.6626,10.5139,10.5747,23400.0
2005-01-12 10:30:00,15.65,15.65,15.23,15.31,37350.0,10.5747,10.5747,10.2909,10.345,37350.0
2005-01-12 11:00:00,15.31,15.56,15.25,15.54,35850.0,10.345,10.5139,10.3044,10.5004,35850.0
2005-01-12 11:30:00,15.57,15.81,15.57,15.64,23550.0,10.5207,10.6828,10.5207,10.568,23550.0
2005-01-12 12:00:00,15.61,15.63,15.5,15.63,14250.0,10.5477,10.5612,10.4734,10.5612,14250.0
2005-01-12 12:30:00,15.63,15.74,15.62,15.73,13050.0,10.5612,10.6355,10.5544,10.6288,13050.0
2005-01-12 13:00:00,15.73,15.73,15.57,15.63,17550.0,10.6288,10.6288,10.5207,10.5612,17550.0
2005-01-12 13:30:00,15.6,15.69,15.55,15.65,13050.0,10.5409,10.6017,10.5071,10.5747,13050.0
2005-01-12 14:00:00,15.67,15.7,15.63,15.65,8850.0,10.5882,10.6085,10.5612,10.5747,8850.0
2005-01-12 14:30:00,15.65,15.67,15.64,15.67,9300.0,10.5747,10.5882,10.568,10.5882,9300.0
2005-01-12 15:00:00,15.67,15.67,15.45,15.54,12450.0,10.5882,10.5882,10.4396,10.5004,12450.0
2005-01-12 15:30:00,15.55,15.69,15.55,15.6,44400.0,10.5071,10.6017,10.5071,10.5409,44400.0
2005-01-13 09:30:00,15.65,15.65,15.19,15.5,33300.0,10.5747,10.5747,10.2639,10.4734,33300.0
2005-01-13 10:00:00,15.5,15.6,15.43,15.57,16800.0,10.4734,10.5409,10.4261,10.5207,16800.0
2005-01-13 10:30:00,15.57,15.77,15.57,15.73,66450.0,10.5207,10.6558,10.5207,10.6288,66450.0
2005-01-13 11:00:00,15.73,15.8,15.55,15.7,54150.0,10.6288,10.6761,10.5071,10.6085,54150.0
2005-01-13 11:30:00,15.71,15.77,15.6,15.67,17550.0,10.6153,10.6558,10.5409,10.5882,17550.0
2005-01-13 12:00:00,15.69,15.76,15.69,15.7,24150.0,10.6017,10.649,10.6017,10.6085,24150.0
2005-01-13 12:30:00,15.71,15.87,15.71,15.87,30150.0,10.6153,10.7234,10.6153,10.7234,30150.0
2005-01-13 13:00:00,15.87,15.93,15.83,15.87,30600.0,10.7234,10.7639,10.6963,10.7234,30600.0
2005-01-13 13:30:00,15.82,15.9,15.82,15.9,14700.0,10.6896,10.7436,10.6896,10.7436,14700.0
2005-01-13 14:00:00,15.9,15.9,15.88,15.9,34050.0,10.7436,10.7436,10.7301,10.7436,34050.0
2005-01-13 14:30:00,15.9,15.9,15.74,15.78,36900.0,10.7436,10.7436,10.6355,10.6626,36900.0
2005-01-13 15:00:00,15.78,15.9,15.67,15.67,34500.0,10.6626,10.7436,10.5882,10.5882,34500.0
2005-01-13 15:30:00,15.67,15.8,15.41,15.46,99450.0,10.5882,10.6761,10.4125,10.4463,99450.0
2005-01-14 09:30:00,16.68,17.32,16.63,16.98,274050.0,11.2707,11.7031,11.2369,11.4734,274050.0
2005-01-14 10:00:00,16.96,17.22,16.67,17.17,158250.0,11.4599,11.6356,11.2639,11.6018,158250.0
2005-01-14 10:30:00,17.17,17.32,17.07,17.18,82200.0,11.6018,11.7031,11.5342,11.6085,82200.0
2005-01-14 11:00:00,17.22,17.46,17.13,17.33,109350.0,11.6356,11.7977,11.5747,11.7099,109350.0
2005-01-14 11:30:00,17.37,17.37,17.08,17.27,65100.0,11.7369,11.7369,11.541,11.6693,65100.0
2005-01-14 12:00:00,17.29,17.43,17.28,17.4,55650.0,11.6829,11.7775,11.6761,11.7572,55650.0
2005-01-14 12:30:00,17.42,17.67,17.42,17.59,76950.0,11.7707,11.9396,11.7707,11.8856,76950.0
2005-01-14 13:00:00,17.59,17.6,17.3,17.49,38700.0,11.8856,11.8923,11.6896,11.818,38700.0
2005-01-14 13:30:00,17.45,17.53,17.33,17.48,19800.0,11.791,11.845,11.7099,11.8112,19800.0
2005-01-14 14:00:00,17.45,17.59,17.41,17.59,71100.0,11.791,11.8856,11.7639,11.8856,71100.0
2005-01-14 14:30:00,17.57,17.85,17.57,17.85,78600.0,11.8721,12.0613,11.8721,12.0613,78600.0
2005-01-14 15:00:00,17.83,17.99,17.74,17.93,157800.0,12.0477,12.1559,11.9869,12.1153,157800.0
2005-01-14 15:30:00,17.93,18.19,17.91,18.16,218550.0,12.1153,12.291,12.1018,12.2707,218550.0
2005-01-18 09:30:00,18.29,18.99,18.13,18.93,178800.0,12.3586,12.8316,12.2505,12.791,178800.0
2005-01-18 10:00:00,18.97,19.87,18.97,19.75,175950.0,12.818,13.4262,12.818,13.3451,175950.0
2005-01-18 10:30:00,19.75,19.99,19.67,19.91,89700.0,13.3451,13.5073,13.291,13.4532,89700.0
2005-01-18 11:00:00,19.92,19.92,19.56,19.6,78750.0,13.46,13.46,13.2167,13.2437,78750.0
2005-01-18 11:30:00,19.63,19.78,19.61,19.63,51300.0,13.264,13.3654,13.2505,13.264,51300.0
2005-01-18 12:00:00,19.63,19.67,19.45,19.49,33750.0,13.264,13.291,13.1424,13.1694,33750.0
2005-01-18 12:30:00,19.49,19.53,19.27,19.27,47700.0,13.1694,13.1964,13.0207,13.0207,47700.0
2005-01-18 13:00:00,19.28,19.29,19.13,19.16,32550.0,13.0275,13.0343,12.9262,12.9464,32550.0
2005-01-18 13:30:00,19.15,19.35,19.15,19.2,46950.0,12.9397,13.0748,12.9397,12.9734,46950.0
2005-01-18 14:00:00,19.19,19.21,19.06,19.21,33450.0,12.9667,12.9802,12.8789,12.9802,33450.0
2005-01-18 14:30:00,19.22,19.29,19.2,19.29,26400.0,12.987,13.0343,12.9734,13.0343,26400.0
2005-01-18 15:00:00,19.31,19.37,19.23,19.34,72000.0,13.0478,13.0883,12.9937,13.068,72000.0
2005-01-18 15:30:00,19.35,19.37,19.25,19.27,111450.0,13.0748,13.0883,13.0072,13.0207,111450.0
2005-01-19 09:30:00,19.27,19.56,19.2,19.45,62100.0,13.0207,13.2167,12.9734,13.1424,62100.0
2005-01-19 10:00:00,19.5,19.65,19.29,19.36,88950.0,13.1762,13.2775,13.0343,13.0816,88950.0
2005-01-19 10:30:00,19.35,19.36,19.03,19.05,44250.0,13.0748,13.0816,12.8586,12.8721,44250.0
2005-01-19 11:00:00,19.05,19.25,19.04,19.15,26400.0,12.8721,13.0072,12.8653,12.9397,26400.0
2005-01-19 11:30:00,19.15,19.36,19.15,19.27,24600.0,12.9397,13.0816,12.9397,13.0207,24600.0
2005-01-19 12:00:00,19.28,19.33,19.2,19.3,17700.0,13.0275,13.0613,12.9734,13.041,17700.0
2005-01-19 12:30:00,19.29,19.37,19.28,19.28,23400.0,13.0343,13.0883,13.0275,13.0275,23400.0
2005-01-19 13:00:00,19.3,19.32,19.29,19.29,68550.0,13.041,13.0545,13.0343,13.0343,68550.0
2005-01-19 13:30:00,19.3,19.31,19.25,19.29,12300.0,13.041,13.0478,13.0072,13.0343,12300.0
2005-01-19 14:00:00,19.32,19.32,19.26,19.3,13500.0,13.0545,13.0545,13.014,13.041,13500.0
2005-01-19 14:30:00,19.3,19.31,19.16,19.21,22650.0,13.041,13.0478,12.9464,12.9802,22650.0
2005-01-19 15:00:00,19.2,19.2,19.07,19.09,36150.0,12.9734,12.9734,12.8856,12.8991,36150.0
2005-01-19 15:30:00,19.09,19.15,19.03,19.07,44400.0,12.8991,12.9397,12.8586,12.8856,44400.0
2005-01-20 09:30:00,19.13,19.13,18.8,18.8,45750.0,12.9262,12.9262,12.7032,12.7032,45750.0
2005-01-20 10:00:00,18.79,18.91,18.69,18.69,25350.0,12.6964,12.7775,12.6288,12.6288,25350.0
2005-01-20 10:30:00,18.67,18.8,18.6,18.67,29400.0,12.6153,12.7032,12.568,12.6153,29400.0
2005-01-20 11:00:00,18.73,18.89,18.73,18.83,25800.0,12.6559,12.764,12.6559,12.7234,25800.0
2005-01-20 11:30:00,18.83,18.92,18.81,18.88,25200.0,12.7234,12.7843,12.7099,12.7572,25200.0
2005-01-20 12:00:00,18.88,18.91,18.82,18.87,16350.0,12.7572,12.7775,12.7167,12.7505,16350.0
2005-01-20 12:30:00,18.88,18.89,18.79,18.81,15300.0,12.7572,12.764,12.6964,12.7099,15300.0
2005-01-20 13:00:00,18.82,18.87,18.73,18.86,28800.0,12.7167,12.7505,12.6559,12.7437,28800.0
2005-01-20 13:30:00,18.86,18.86,18.79,18.83,10050.0,12.7437,12.7437,12.6964,12.7234,10050.0
2005-01-20 14:00:00,18.83,18.93,18.82,18.9,11400.0,12.7234,12.791,12.7167,12.7707,11400.0
2005-01-20 14:30:00,18.89,18.97,18.87,18.92,8700.0,12.764,12.818,12.7505,12.7843,8700.0
2005-01-20 15:00:00,18.92,18.94,18.81,18.83,31200.0,12.7843,12.7978,12.7099,12.7234,31200.0
2005-01-20 15:30:00,18.84,18.85,18.75,18.83,63300.0,12.7302,12.737,12.6694,12.7234,63300.0
2005-01-21 09:30:00,18.84,18.93,18.83,18.85,24900.0,12.7302,12.791,12.7234,12.737,24900.0
2005-01-21 10:00:00,18.88,18.92,18.83,18.92,15600.0,12.7572,12.7843,12.7234,12.7843,15600.0
2005-01-21 10:30:00,18.89,18.93,18.89,18.93,11400.0,12.764,12.791,12.764,12.791,11400.0
2005-01-21 11:00:00,18.93,19.01,18.9,19.01,22800.0,12.791,12.8451,12.7707,12.8451,22800.0
2005-01-21 11:30:00,19.01,19.07,18.95,18.95,11850.0,12.8451,12.8856,12.8045,12.8045,11850.0
2005-01-21 12:00:00,18.95,18.95,18.94,18.95,6300.0,12.8045,12.8045,12.7978,12.8045,6300.0
2005-01-21 12:30:00,18.95,18.95,18.9,18.93,7950.0,12.8045,12.8045,12.7707,12.791,7950.0
2005-01-21 13:00:00,18.93,19.03,18.92,18.99,11250.0,12.791,12.8586,12.7843,12.8316,11250.0
2005-01-21 13:30:00,18.99,18.99,18.79,18.87,18900.0,12.8316,12.8316,12.6964,12.7505,18900.0
2005-01-21 14:00:00,18.84,18.86,18.73,18.86,10200.0,12.7302,12.7437,12.6559,12.7437,10200.0
2005-01-21 14:30:00,18.86,19.02,18.8,18.84,32700.0,12.7437,12.8518,12.7032,12.7302,32700.0
2005-01-21 15:00:00,18.83,18.84,18.77,18.82,20400.0,12.7234,12.7302,12.6829,12.7167,20400.0
2005-01-21 15:30:00,18.82,18.91,18.8,18.8,50400.0,12.7167,12.7775,12.7032,12.7032,50400.0
2005-01-24 09:30:00,18.84,18.9,18.6,18.6,18000.0,12.7302,12.7707,12.568,12.568,18000.0
2005-01-24 10:00:00,18.54,18.6,18.37,18.57,22650.0,12.5275,12.568,12.4126,12.5478,22650.0
2005-01-24 10:30:00,18.59,18.7,18.55,18.56,18150.0,12.5613,12.6356,12.5342,12.541,18150.0
2005-01-24 11:00:00,18.59,18.61,18.49,18.5,12600.0,12.5613,12.5748,12.4937,12.5005,12600.0
2005-01-24 11:30:00,18.49,18.55,18.47,18.49,8400.0,12.4937,12.5342,12.4802,12.4937,8400.0
2005-01-24 12:00:00,18.47,18.57,18.47,18.49,12900.0,12.4802,12.5478,12.4802,12.4937,12900.0
2005-01-24 12:30:00,18.49,18.53,18.49,18.53,4800.0,12.4937,12.5207,12.4937,12.5207,4800.0
2005-01-24 13:00:00,18.52,18.57,18.52,18.57,4650.0,12.514,12.5478,12.514,12.5478,4650.0
2005-01-24 13:30:00,18.55,18.57,18.53,18.53,6600.0,12.5342,12.5478,12.5207,12.5207,6600.0
2005-01-24 14:00:00,18.54,18.63,18.54,18.57,11850.0,12.5275,12.5883,12.5275,12.5478,11850.0
2005-01-24 14:30:00,18.53,18.53,18.43,18.43,15000.0,12.5207,12.5207,12.4532,12.4532,15000.0
2005-01-24 15:00:00,18.4,18.4,18.27,18.27,19650.0,12.4329,12.4329,12.345,12.345,19650.0
2005-01-24 15:30:00,18.27,18.33,18.18,18.25,53850.0,12.345,12.3856,12.2842,12.3315,53850.0
2005-01-25 09:30:00,18.33,18.77,18.33,18.73,19350.0,12.3856,12.6829,12.3856,12.6559,19350.0
2005-01-25 10:00:00,18.77,18.94,18.73,18.9,16350.0,12.6829,12.7978,12.6559,12.7707,16350.0
2005-01-25 10:30:00,18.89,19.09,18.74,18.75,25350.0,12.764,12.8991,12.6626,12.6694,25350.0
2005-01-25 11:00:00,18.7,18.97,18.7,18.89,24900.0,12.6356,12.818,12.6356,12.764,24900.0
2005-01-25 11:30:00,18.9,18.91,18.67,18.73,19800.0,12.7707,12.7775,12.6153,12.6559,19800.0
2005-01-25 12:00:00,18.74,18.83,18.73,18.81,21750.0,12.6626,12.7234,12.6559,12.7099,21750.0
2005-01-25 12:30:00,18.79,18.79,18.53,18.58,30000.0,12.6964,12.6964,12.5207,12.5545,30000.0
2005-01-25 13:00:00,18.58,18.89,18.58,18.82,16800.0,12.5545,12.764,12.5545,12.7167,16800.0
2005-01-25 13:30:00,18.83,18.83,18.67,18.71,12600.0,12.7234,12.7234,12.6153,12.6424,12600.0
2005-01-25 14:00:00,18.68,18.71,18.6,18.65,9750.0,12.6221,12.6424,12.568,12.6018,9750.0
2005-01-25 14:30:00,18.65,18.7,18.6,18.69,10650.0,12.6018,12.6356,12.568,12.6288,10650.0
2005-01-25 15:00:00,18.67,18.74,18.61,18.61,10650.0,12.6153,12.6626,12.5748,12.5748,10650.0
2005-01-25 15:30:00,18.62,18.64,18.57,18.6,17250.0,12.5815,12.5951,12.5478,12.568,17250.0
2005-01-26 09:30:00,18.6,18.73,18.6,18.7,18000.0,12.568,12.6559,12.568,12.6356,18000.0
2005-01-26 10:00:00,18.69,18.8,18.69,18.79,15750.0,12.6288,12.7032,12.6288,12.6964,15750.0
2005-01-26 10:30:00,18.77,18.79,18.72,18.77,16350.0,12.6829,12.6964,12.6491,12.6829,16350.0
2005-01-26 11:00:00,18.77,18.77,18.66,18.66,10650.0,12.6829,12.6829,12.6086,12.6086,10650.0
2005-01-26 11:30:00,18.63,18.63,18.43,18.44,15750.0,12.5883,12.5883,12.4532,12.4599,15750.0
2005-01-26 12:00:00,18.44,18.55,18.44,18.53,6000.0,12.4599,12.5342,12.4599,12.5207,6000.0
2005-01-26 12:30:00,18.53,18.59,18.53,18.55,3300.0,12.5207,12.5613,12.5207,12.5342,3300.0
2005-01-26 13:00:00,18.56,18.7,18.56,18.7,3000.0,12.541,12.6356,12.541,12.6356,3000.0
2005-01-26 13:30:00,18.72,18.73,18.7,18.71,20250.0,12.6491,12.6559,12.6356,12.6424,20250.0
2005-01-26 14:00:00,18.72,18.72,18.61,18.61,22350.0,12.6491,12.6491,12.5748,12.5748,22350.0
2005-01-26 14:30:00,18.61,18.67,18.61,18.67,10200.0,12.5748,12.6153,12.5748,12.6153,10200.0
2005-01-26 15:00:00,18.69,18.69,18.62,18.67,12900.0,12.6288,12.6288,12.5815,12.6153,12900.0
2005-01-26 15:30:00,18.64,18.8,18.64,18.8,49200.0,12.5951,12.7032,12.5951,12.7032,49200.0
2005-01-27 09:30:00,18.67,18.67,18.54,18.59,12000.0,12.6153,12.6153,12.5275,12.5613,12000.0
2005-01-27 10:00:00,18.58,18.67,18.58,18.66,12600.0,12.5545,12.6153,12.5545,12.6086,12600.0
2005-01-27 10:30:00,18.66,18.67,18.65,18.67,19800.0,12.6086,12.6153,12.6018,12.6153,19800.0
2005-01-27 11:00:00,18.67,18.81,18.65,18.79,49650.0,12.6153,12.7099,12.6018,12.6964,49650.0
2005-01-27 11:30:00,18.75,18.87,18.71,18.78,23550.0,12.6694,12.7505,12.6424,12.6897,23550.0
2005-01-27 12:00:00,18.77,18.77,18.67,18.67,4650.0,12.6829,12.6829,12.6153,12.6153,4650.0
2005-01-27 12:30:00,18.65,18.67,18.49,18.49,17100.0,12.6018,12.6153,12.4937,12.4937,17100.0
2005-01-27 13:00:00,18.53,18.55,18.45,18.47,4800.0,12.5207,12.5342,12.4667,12.4802,4800.0
2005-01-27 13:30:00,18.49,18.49,18.41,18.43,10950.0,12.4937,12.4937,12.4396,12.4532,10950.0
2005-01-27 14:00:00,18.42,18.47,18.41,18.46,12300.0,12.4464,12.4802,12.4396,12.4734,12300.0
2005-01-27 14:30:00,18.49,18.59,18.49,18.51,8850.0,12.4937,12.5613,12.4937,12.5072,8850.0
2005-01-27 15:00:00,18.5,18.65,18.49,18.65,18450.0,12.5005,12.6018,12.4937,12.6018,18450.0
2005-01-27 15:30:00,18.65,18.68,18.61,18.63,31500.0,12.6018,12.6221,12.5748,12.5883,31500.0
2005-01-28 09:30:00,18.7,18.92,18.7,18.85,22200.0,12.6356,12.7843,12.6356,12.737,22200.0
2005-01-28 10:00:00,18.85,18.88,18.57,18.58,15300.0,12.737,12.7572,12.5478,12.5545,15300.0
2005-01-28 10:30:00,18.59,18.61,18.55,18.55,7650.0,12.5613,12.5748,12.5342,12.5342,7650.0
2005-01-28 11:00:00,18.56,18.57,18.17,18.33,25800.0,12.541,12.5478,12.2775,12.3856,25800.0
2005-01-28 11:30:00,18.34,18.4,18.24,18.27,10950.0,12.3923,12.4329,12.3248,12.345,10950.0
2005-01-28 12:00:00,18.27,18.31,18.23,18.31,6750.0,12.345,12.3721,12.318,12.3721,6750.0
2005-01-28 12:30:00,18.33,18.41,18.33,18.36,9150.0,12.3856,12.4396,12.3856,12.4059,9150.0
2005-01-28 13:00:00,18.36,18.43,18.34,18.38,10650.0,12.4059,12.4532,12.3923,12.4194,10650.0
2005-01-28 13:30:00,18.36,18.37,18.29,18.34,12450.0,12.4059,12.4126,12.3586,12.3923,12450.0
2005-01-28 14:00:00,18.34,18.34,18.24,18.27,9000.0,12.3923,12.3923,12.3248,12.345,9000.0
2005-01-28 14:30:00,18.29,18.36,18.17,18.17,19350.0,12.3586,12.4059,12.2775,12.2775,19350.0
2005-01-28 15:00:00,18.17,18.39,18.16,18.39,23250.0,12.2775,12.4261,12.2707,12.4261,23250.0
2005-01-28 15:30:00,18.39,18.67,18.39,18.51,49650.0,12.4261,12.6153,12.4261,12.5072,49650.0
2005-01-31 09:30:00,18.57,19.13,18.57,19.13,44850.0,12.5478,12.9262,12.5478,12.9262,44850.0
2005-01-31 10:00:00,19.13,19.31,19.13,19.23,36150.0,12.9262,13.0478,12.9262,12.9937,36150.0
2005-01-31 10:30:00,19.27,19.27,19.0,19.13,31350.0,13.0207,13.0207,12.8383,12.9262,31350.0
2005-01-31 11:00:00,19.12,19.12,19.07,19.1,8100.0,12.9194,12.9194,12.8856,12.9059,8100.0
2005-01-31 11:30:00,19.09,19.11,19.07,19.09,7650.0,12.8991,12.9126,12.8856,12.8991,7650.0
2005-01-31 12:00:00,19.07,19.21,19.01,19.19,12300.0,12.8856,12.9802,12.8451,12.9667,12300.0
2005-01-31 12:30:00,19.2,19.24,19.17,19.2,8550.0,12.9734,13.0005,12.9532,12.9734,8550.0
2005-01-31 13:00:00,19.21,19.23,19.19,19.22,7650.0,12.9802,12.9937,12.9667,12.987,7650.0
2005-01-31 13:30:00,19.22,19.23,19.11,19.23,9450.0,12.987,12.9937,12.9126,12.9937,9450.0
2005-01-31 14:00:00,19.23,19.27,19.21,19.22,17250.0,12.9937,13.0207,12.9802,12.987,17250.0
2005-01-31 14:30:00,19.22,19.25,19.21,19.25,11250.0,12.987,13.0072,12.9802,13.0072,11250.0
2005-01-31 15:00:00,19.25,19.28,19.24,19.27,34950.0,13.0072,13.0275,13.0005,13.0207,34950.0
2005-01-31 15:30:00,19.27,19.39,19.22,19.3,44550.0,13.0207,13.1018,12.987,13.041,44550.0
2005-02-01 09:30:00,19.07,19.11,18.85,18.93,29250.0,12.8856,12.9126,12.737,12.791,29250.0
2005-02-01 10:00:00,18.93,19.21,18.93,19.2,18000.0,12.791,12.9802,12.791,12.9734,18000.0
2005-02-01 10:30:00,19.2,19.33,19.18,19.31,19050.0,12.9734,13.0613,12.9599,13.0478,19050.0
2005-02-01 11:00:00,19.3,19.31,19.19,19.2,7650.0,13.041,13.0478,12.9667,12.9734,7650.0
2005-02-01 11:30:00,19.18,19.23,19.15,19.17,22200.0,12.9599,12.9937,12.9397,12.9532,22200.0
2005-02-01 12:00:00,19.15,19.16,19.06,19.06,11850.0,12.9397,12.9464,12.8789,12.8789,11850.0
2005-02-01 12:30:00,19.06,19.07,18.98,18.98,16650.0,12.8789,12.8856,12.8248,12.8248,16650.0
2005-02-01 13:00:00,18.98,18.98,18.79,18.81,13950.0,12.8248,12.8248,12.6964,12.7099,13950.0
2005-02-01 13:30:00,18.81,18.81,18.72,18.74,33000.0,12.7099,12.7099,12.6491,12.6626,33000.0
2005-02-01 14:00:00,18.74,18.79,18.73,18.77,17850.0,12.6626,12.6964,12.6559,12.6829,17850.0
2005-02-01 14:30:00,18.75,18.8,18.73,18.75,17850.0,12.6694,12.7032,12.6559,12.6694,17850.0
2005-02-01 15:00:00,18.73,18.74,18.71,18.71,21150.0,12.6559,12.6626,12.6424,12.6424,21150.0
2005-02-01 15:30:00,18.71,18.9,18.71,18.75,49200.0,12.6424,12.7707,12.6424,12.6694,49200.0
2005-02-02 09:30:00,18.7,19.01,18.7,18.97,25050.0,12.6356,12.8451,12.6356,12.818,25050.0
2005-02-02 10:00:00,18.95,19.1,18.91,19.1,13200.0,12.8045,12.9059,12.7775,12.9059,13200.0
2005-02-02 10:30:00,19.07,19.17,19.07,19.13,14550.0,12.8856,12.9532,12.8856,12.9262,14550.0
2005-02-02 11:00:00,19.13,19.19,19.0,19.0,20550.0,12.9262,12.9667,12.8383,12.8383,20550.0
2005-02-02 11:30:00,18.96,18.97,18.86,18.87,9600.0,12.8113,12.818,12.7437,12.7505,9600.0
2005-02-02 12:00:00,18.88,18.9,18.71,18.72,12600.0,12.7572,12.7707,12.6424,12.6491,12600.0
2005-02-02 12:30:00,18.75,18.79,18.67,18.67,14550.0,12.6694,12.6964,12.6153,12.6153,14550.0
2005-02-02 13:00:00,18.67,18.69,18.6,18.63,15150.0,12.6153,12.6288,12.568,12.5883,15150.0
2005-02-02 13:30:00,18.63,18.81,18.62,18.74,12750.0,12.5883,12.7099,12.5815,12.6626,12750.0
2005-02-02 14:00:00,18.74,18.87,18.61,18.83,20100.0,12.6626,12.7505,12.5748,12.7234,20100.0
2005-02-02 14:30:00,18.85,18.87,18.71,18.81,18000.0,12.737,12.7505,12.6424,12.7099,18000.0
2005-02-02 15:00:00,18.79,18.84,18.71,18.77,24600.0,12.6964,12.7302,12.6424,12.6829,24600.0
2005-02-02 15:30:00,18.8,18.93,18.77,18.91,37350.0,12.7032,12.791,12.6829,12.7775,37350.0
2005-02-03 09:30:00,19.03,19.23,18.83,19.2,21900.0,12.8586,12.9937,12.7234,12.9734,21900.0
2005-02-03 10:00:00,19.17,19.17,18.93,18.93,13350.0,12.9532,12.9532,12.791,12.791,13350.0
2005-02-03 10:30:00,18.9,18.96,18.86,18.86,11400.0,12.7707,12.8113,12.7437,12.7437,11400.0
2005-02-03 11:00:00,18.87,18.91,18.8,18.91,9600.0,12.7505,12.7775,12.7032,12.7775,9600.0
2005-02-03 11:30:00,18.9,19.01,18.9,18.95,9150.0,12.7707,12.8451,12.7707,12.8045,9150.0
2005-02-03 12:00:00,18.91,18.95,18.83,18.85,5550.0,12.7775,12.8045,12.7234,12.737,5550.0
2005-02-03 12:30:00,18.83,18.85,18.66,18.7,13350.0,12.7234,12.737,12.6086,12.6356,13350.0
2005-02-03 13:00:00,18.73,18.79,18.67,18.73,11400.0,12.6559,12.6964,12.6153,12.6559,11400.0
2005-02-03 13:30:00,18.79,18.88,18.77,18.86,6450.0,12.6964,12.7572,12.6829,12.7437,6450.0
2005-02-03 14:00:00,18.89,18.99,18.89,18.97,6300.0,12.764,12.8316,12.764,12.818,6300.0
2005-02-03 14:30:00,18.96,18.99,18.93,18.93,6000.0,12.8113,12.8316,12.791,12.791,6000.0
2005-02-03 15:00:00,18.92,18.99,18.86,18.99,13800.0,12.7843,12.8316,12.7437,12.8316,13800.0
2005-02-03 15:30:00,18.99,19.17,18.97,19.06,17250.0,12.8316,12.9532,12.818,12.8789,17250.0
2005-02-04 09:30:00,18.97,19.07,18.95,19.06,17250.0,12.818,12.8856,12.8045,12.8789,17250.0
2005-02-04 10:00:00,19.03,19.14,18.91,19.14,12000.0,12.8586,12.9329,12.7775,12.9329,12000.0
2005-02-04 10:30:00,19.16,19.23,19.12,19.23,7050.0,12.9464,12.9937,12.9194,12.9937,7050.0
2005-02-04 11:00:00,19.23,19.32,19.22,19.23,19650.0,12.9937,13.0545,12.987,12.9937,19650.0
2005-02-04 11:30:00,19.23,19.34,19.2,19.33,10200.0,12.9937,13.068,12.9734,13.0613,10200.0
2005-02-04 12:00:00,19.32,19.33,19.32,19.33,6450.0,13.0545,13.0613,13.0545,13.0613,6450.0
2005-02-04 12:30:00,19.33,19.33,19.13,19.14,16650.0,13.0613,13.0613,12.9262,12.9329,16650.0
2005-02-04 13:00:00,19.14,19.19,19.11,19.19,8100.0,12.9329,12.9667,12.9126,12.9667,8100.0
2005-02-04 13:30:00,19.21,19.33,19.21,19.33,13350.0,12.9802,13.0613,12.9802,13.0613,13350.0
2005-02-04 14:00:00,19.34,19.57,19.33,19.43,19950.0,13.068,13.2235,13.0613,13.1289,19950.0
2005-02-04 14:30:00,19.43,19.48,19.4,19.47,10500.0,13.1289,13.1626,13.1086,13.1559,10500.0
2005-02-04 15:00:00,19.47,19.55,19.47,19.55,15600.0,13.1559,13.2099,13.1559,13.2099,15600.0
2005-02-04 15:30:00,19.54,19.6,19.5,19.54,33300.0,13.2032,13.2437,13.1762,13.2032,33300.0
2005-02-07 09:30:00,19.54,19.57,19.35,19.57,21000.0,13.2032,13.2235,13.0748,13.2235,21000.0
2005-02-07 10:00:00,19.55,19.57,19.46,19.5,15900.0,13.2099,13.2235,13.1491,13.1762,15900.0
2005-02-07 10:30:00,19.53,19.71,19.51,19.71,11250.0,13.1964,13.3181,13.1829,13.3181,11250.0
2005-02-07 11:00:00,19.7,19.71,19.63,19.66,12300.0,13.3113,13.3181,13.264,13.2843,12300.0
2005-02-07 11:30:00,19.65,19.66,19.53,19.57,4950.0,13.2775,13.2843,13.1964,13.2235,4950.0
2005-02-07 12:00:00,19.57,19.57,19.53,19.54,4650.0,13.2235,13.2235,13.1964,13.2032,4650.0
2005-02-07 12:30:00,19.54,19.57,19.52,19.55,10350.0,13.2032,13.2235,13.1897,13.2099,10350.0
2005-02-07 13:00:00,19.53,19.59,19.5,19.56,7650.0,13.1964,13.237,13.1762,13.2167,7650.0
2005-02-07 13:30:00,19.55,19.59,19.53,19.53,16950.0,13.2099,13.237,13.1964,13.1964,16950.0
2005-02-07 14:00:00,19.53,19.53,19.41,19.43,22500.0,13.1964,13.1964,13.1153,13.1289,22500.0
2005-02-07 14:30:00,19.44,19.47,19.41,19.44,10050.0,13.1356,13.1559,13.1153,13.1356,10050.0
2005-02-07 15:00:00,19.43,19.58,19.43,19.58,13500.0,13.1289,13.2302,13.1289,13.2302,13500.0
2005-02-07 15:30:00,19.57,19.57,19.49,19.53,14400.0,13.2235,13.2235,13.1694,13.1964,14400.0
2005-02-08 09:30:00,19.57,19.77,19.57,19.75,15150.0,13.2235,13.3586,13.2235,13.3451,15150.0
2005-02-08 10:00:00,19.79,19.83,19.67,19.67,22950.0,13.3721,13.3991,13.291,13.291,22950.0
2005-02-08 10:30:00,19.68,19.75,19.68,19.75,9150.0,13.2978,13.3451,13.2978,13.3451,9150.0
2005-02-08 11:00:00,19.73,19.73,19.57,19.62,12150.0,13.3316,13.3316,13.2235,13.2572,12150.0
2005-02-08 11:30:00,19.61,19.65,19.6,19.64,11700.0,13.2505,13.2775,13.2437,13.2708,11700.0
2005-02-08 12:00:00,19.64,19.65,19.61,19.65,13950.0,13.2708,13.2775,13.2505,13.2775,13950.0
2005-02-08 12:30:00,19.65,19.65,19.63,19.63,12900.0,13.2775,13.2775,13.264,13.264,12900.0
2005-02-08 13:00:00,19.63,19.68,19.6,19.66,12450.0,13.264,13.2978,13.2437,13.2843,12450.0
2005-02-08 13:30:00,19.66,19.67,19.65,19.67,24600.0,13.2843,13.291,13.2775,13.291,24600.0
2005-02-08 14:00:00,19.69,19.69,19.66,19.68,11400.0,13.3045,13.3045,13.2843,13.2978,11400.0
2005-02-08 14:30:00,19.68,19.7,19.64,19.7,6900.0,13.2978,13.3113,13.2708,13.3113,6900.0
2005-02-08 15:00:00,19.72,19.73,19.6,19.6,11400.0,13.3248,13.3316,13.2437,13.2437,11400.0
2005-02-08 15:30:00,19.59,19.6,19.53,19.56,17700.0,13.237,13.2437,13.1964,13.2167,17700.0
2005-02-09 09:30:00,19.55,19.56,19.4,19.4,12900.0,13.2099,13.2167,13.1086,13.1086,12900.0
2005-02-09 10:00:00,19.39,19.41,19.0,19.04,26250.0,13.1018,13.1153,12.8383,12.8653,26250.0
2005-02-09 10:30:00,19.0,19.03,18.91,19.0,22650.0,12.8383,12.8586,12.7775,12.8383,22650.0
2005-02-09 11:00:00,19.02,19.23,19.02,19.21,12600.0,12.8518,12.9937,12.8518,12.9802,12600.0
2005-02-09 11:30:00,19.19,19.21,19.17,19.21,7800.0,12.9667,12.9802,12.9532,12.9802,7800.0
2005-02-09 12:00:00,19.21,19.23,19.11,19.12,8100.0,12.9802,12.9937,12.9126,12.9194,8100.0
2005-02-09 12:30:00,19.1,19.11,19.03,19.03,5100.0,12.9059,12.9126,12.8586,12.8586,5100.0
2005-02-09 13:00:00,19.02,19.02,18.95,18.95,6600.0,12.8518,12.8518,12.8045,12.8045,6600.0
2005-02-09 13:30:00,18.96,18.97,18.93,18.95,8550.0,12.8113,12.818,12.791,12.8045,8550.0
2005-02-09 14:00:00,18.95,18.97,18.85,18.87,9750.0,12.8045,12.818,12.737,12.7505,9750.0
2005-02-09 14:30:00,18.88,19.06,18.88,18.99,7500.0,12.7572,12.8789,12.7572,12.8316,7500.0
2005-02-09 15:00:00,18.99,19.0,18.85,18.86,12900.0,12.8316,12.8383,12.737,12.7437,12900.0
2005-02-09 15:30:00,18.87,18.92,18.73,18.77,26400.0,12.7505,12.7843,12.6559,12.6829,26400.0
2005-02-10 09:30:00,18.83,18.93,18.67,18.89,31050.0,12.7234,12.791,12.6153,12.764,31050.0
2005-02-10 10:00:00,18.91,18.95,18.8,18.95,14400.0,12.7775,12.8045,12.7032,12.8045,14400.0
2005-02-10 10:30:00,18.95,18.98,18.61,18.61,11250.0,12.8045,12.8248,12.5748,12.5748,11250.0
2005-02-10 11:00:00,18.59,18.62,18.53,18.61,21300.0,12.5613,12.5815,12.5207,12.5748,21300.0
2005-02-10 11:30:00,18.63,18.79,18.63,18.79,9000.0,12.5883,12.6964,12.5883,12.6964,9000.0
2005-02-10 12:00:00,18.78,18.79,18.74,18.75,9750.0,12.6897,12.6964,12.6626,12.6694,9750.0
2005-02-10 12:30:00,18.79,18.79,18.73,18.75,4650.0,12.6964,12.6964,12.6559,12.6694,4650.0
2005-02-10 13:00:00,18.75,18.78,18.74,18.77,9300.0,12.6694,12.6897,12.6626,12.6829,9300.0
2005-02-10 13:30:00,18.77,18.89,18.77,18.88,4950.0,12.6829,12.764,12.6829,12.7572,4950.0
2005-02-10 14:00:00,18.86,18.91,18.83,18.89,10950.0,12.7437,12.7775,12.7234,12.764,10950.0
2005-02-10 14:30:00,18.89,19.0,18.79,18.97,19200.0,12.764,12.8383,12.6964,12.818,19200.0
2005-02-10 15:00:00,18.99,19.08,18.98,19.08,17100.0,12.8316,12.8924,12.8248,12.8924,17100.0
2005-02-10 15:30:00,19.05,19.05,18.87,18.97,28950.0,12.8721,12.8721,12.7505,12.818,28950.0
2005-02-11 09:30:00,18.71,18.73,18.53,18.67,22500.0,12.6946,12.7081,12.5725,12.6674,22500.0
2005-02-11 10:00:00,18.67,18.73,18.57,18.73,15300.0,12.6674,12.7081,12.5996,12.7081,15300.0
2005-02-11 10:30:00,18.75,18.82,18.73,18.75,12150.0,12.7217,12.7692,12.7081,12.7217,12150.0
2005-02-11 11:00:00,18.75,19.07,18.75,19.07,16050.0,12.7217,12.9388,12.7217,12.9388,16050.0
2005-02-11 11:30:00,19.07,19.18,19.07,19.17,24900.0,12.9388,13.0135,12.9388,13.0067,24900.0
2005-02-11 12:00:00,19.17,19.17,19.1,19.11,8400.0,13.0067,13.0067,12.9592,12.966,8400.0
2005-02-11 12:30:00,19.11,19.15,19.11,19.12,4350.0,12.966,12.9931,12.966,12.9728,4350.0
2005-02-11 13:00:00,19.12,19.16,19.1,19.15,16050.0,12.9728,12.9999,12.9592,12.9931,16050.0
2005-02-11 13:30:00,19.13,19.43,19.13,19.4,15000.0,12.9795,13.1831,12.9795,13.1627,15000.0
2005-02-11 14:00:00,19.42,19.42,19.35,19.37,22350.0,13.1763,13.1763,13.1288,13.1424,22350.0
2005-02-11 14:30:00,19.37,19.45,19.35,19.45,11700.0,13.1424,13.1967,13.1288,13.1967,11700.0
2005-02-11 15:00:00,19.41,19.49,19.41,19.47,22950.0,13.1695,13.2238,13.1695,13.2102,22950.0
2005-02-11 15:30:00,19.47,19.51,19.28,19.37,38400.0,13.2102,13.2374,13.0813,13.1424,38400.0
2005-02-14 09:30:00,19.13,19.27,19.13,19.14,33000.0,12.9795,13.0745,12.9795,12.9863,33000.0
2005-02-14 10:00:00,19.15,19.35,19.15,19.34,11550.0,12.9931,13.1288,12.9931,13.122,11550.0
2005-02-14 10:30:00,19.34,19.35,19.2,19.28,9900.0,13.122,13.1288,13.027,13.0813,9900.0
2005-02-14 11:00:00,19.31,19.33,19.29,19.33,8850.0,13.1017,13.1152,13.0881,13.1152,8850.0
2005-02-14 11:30:00,19.33,19.34,19.3,19.31,9150.0,13.1152,13.122,13.0949,13.1017,9150.0
2005-02-14 12:00:00,19.3,19.3,19.23,19.24,7200.0,13.0949,13.0949,13.0474,13.0542,7200.0
2005-02-14 12:30:00,19.24,19.26,19.23,19.25,11550.0,13.0542,13.0678,13.0474,13.061,11550.0
2005-02-14 13:00:00,19.25,19.31,19.24,19.29,10950.0,13.061,13.1017,13.0542,13.0881,10950.0
2005-02-14 13:30:00,19.29,19.36,19.29,19.31,6150.0,13.0881,13.1356,13.0881,13.1017,6150.0
2005-02-14 14:00:00,19.29,19.34,19.23,19.34,11850.0,13.0881,13.122,13.0474,13.122,11850.0
2005-02-14 14:30:00,19.34,19.34,19.3,19.33,7500.0,13.122,13.122,13.0949,13.1152,7500.0
2005-02-14 15:00:00,19.33,19.35,19.27,19.32,17250.0,13.1152,13.1288,13.0745,13.1085,17250.0
2005-02-14 15:30:00,19.33,19.47,19.31,19.36,28350.0,13.1152,13.2102,13.1017,13.1356,28350.0
2005-02-15 09:30:00,19.41,19.41,19.27,19.38,17550.0,13.1695,13.1695,13.0745,13.1492,17550.0
2005-02-15 10:00:00,19.39,19.51,19.38,19.47,14100.0,13.156,13.2374,13.1492,13.2102,14100.0
2005-02-15 10:30:00,19.47,19.57,19.47,19.52,9000.0,13.2102,13.2781,13.2102,13.2442,9000.0
2005-02-15 11:00:00,19.53,19.54,19.45,19.54,7050.0,13.2509,13.2577,13.1967,13.2577,7050.0
2005-02-15 11:30:00,19.53,19.57,19.49,19.52,5700.0,13.2509,13.2781,13.2238,13.2442,5700.0
2005-02-15 12:00:00,19.55,19.56,19.42,19.43,4800.0,13.2645,13.2713,13.1763,13.1831,4800.0
2005-02-15 12:30:00,19.43,19.51,19.41,19.47,5700.0,13.1831,13.2374,13.1695,13.2102,5700.0
2005-02-15 13:00:00,19.43,19.45,19.4,19.41,10050.0,13.1831,13.1967,13.1627,13.1695,10050.0
2005-02-15 13:30:00,19.41,19.45,19.35,19.43,24450.0,13.1695,13.1967,13.1288,13.1831,24450.0
2005-02-15 14:00:00,19.43,19.46,19.41,19.44,9750.0,13.1831,13.2034,13.1695,13.1899,9750.0
2005-02-15 14:30:00,19.44,19.48,19.41,19.48,11250.0,13.1899,13.217,13.1695,13.217,11250.0
2005-02-15 15:00:00,19.49,19.49,19.41,19.42,11250.0,13.2238,13.2238,13.1695,13.1763,11250.0
2005-02-15 15:30:00,19.43,19.48,19.39,19.41,24450.0,13.1831,13.217,13.156,13.1695,24450.0
2005-02-16 09:30:00,19.41,19.43,19.35,19.35,18450.0,13.1695,13.1831,13.1288,13.1288,18450.0
2005-02-16 10:00:00,19.33,19.43,19.33,19.43,19950.0,13.1152,13.1831,13.1152,13.1831,19950.0
2005-02-16 10:30:00,19.43,19.51,19.39,19.49,7800.0,13.1831,13.2374,13.156,13.2238,7800.0
2005-02-16 11:00:00,19.5,19.63,19.49,19.63,6300.0,13.2306,13.3188,13.2238,13.3188,6300.0
2005-02-16 11:30:00,19.63,19.63,19.59,19.63,12900.0,13.3188,13.3188,13.2917,13.3188,12900.0
2005-02-16 12:00:00,19.63,19.66,19.63,19.64,6900.0,13.3188,13.3391,13.3188,13.3256,6900.0
2005-02-16 12:30:00,19.63,19.73,19.61,19.73,8250.0,13.3188,13.3866,13.3052,13.3866,8250.0
2005-02-16 13:00:00,19.71,19.79,19.7,19.74,15900.0,13.3731,13.4274,13.3663,13.3934,15900.0
2005-02-16 13:30:00,19.73,19.74,19.63,19.74,19950.0,13.3866,13.3934,13.3188,13.3934,19950.0
2005-02-16 14:00:00,19.74,19.99,19.74,19.86,18900.0,13.3934,13.563,13.3934,13.4748,18900.0
2005-02-16 14:30:00,19.87,20.01,19.87,19.97,26700.0,13.4816,13.5766,13.4816,13.5495,26700.0
2005-02-16 15:00:00,19.99,20.01,19.8,19.81,24450.0,13.563,13.5766,13.4341,13.4409,24450.0
2005-02-16 15:30:00,19.8,19.81,19.73,19.79,24150.0,13.4341,13.4409,13.3866,13.4274,24150.0
2005-02-17 09:30:00,19.81,19.82,19.77,19.81,18900.0,13.4409,13.4477,13.4138,13.4409,18900.0
2005-02-17 10:00:00,19.81,19.81,19.7,19.75,15150.0,13.4409,13.4409,13.3663,13.4002,15150.0
2005-02-17 10:30:00,19.75,19.75,19.53,19.57,21450.0,13.4002,13.4002,13.2509,13.2781,21450.0
2005-02-17 11:00:00,19.55,19.56,19.43,19.56,21150.0,13.2645,13.2713,13.1831,13.2713,21150.0
2005-02-17 11:30:00,19.55,19.61,19.48,19.51,24150.0,13.2645,13.3052,13.217,13.2374,24150.0
2005-02-17 12:00:00,19.55,19.61,19.54,19.58,11100.0,13.2645,13.3052,13.2577,13.2849,11100.0
2005-02-17 12:30:00,19.6,19.68,19.57,19.68,12750.0,13.2984,13.3527,13.2781,13.3527,12750.0
2005-02-17 13:00:00,19.68,19.73,19.63,19.64,9450.0,13.3527,13.3866,13.3188,13.3256,9450.0
2005-02-17 13:30:00,19.65,19.67,19.62,19.67,11100.0,13.3324,13.3459,13.312,13.3459,11100.0
2005-02-17 14:00:00,19.67,19.77,19.67,19.77,9600.0,13.3459,13.4138,13.3459,13.4138,9600.0
2005-02-17 14:30:00,19.74,19.74,19.47,19.47,6150.0,13.3934,13.3934,13.2102,13.2102,6150.0
2005-02-17 15:00:00,19.47,19.5,19.47,19.5,17550.0,13.2102,13.2306,13.2102,13.2306,17550.0
2005-02-17 15:30:00,19.51,19.56,19.43,19.52,35400.0,13.2374,13.2713,13.1831,13.2442,35400.0
2005-02-18 09:30:00,19.51,19.53,19.4,19.5,34650.0,13.2374,13.2509,13.1627,13.2306,34650.0
2005-02-18 10:00:00,19.53,19.53,19.36,19.38,12600.0,13.2509,13.2509,13.1356,13.1492,12600.0
2005-02-18 10:30:00,19.39,19.45,19.33,19.37,10200.0,13.156,13.1967,13.1152,13.1424,10200.0
2005-02-18 11:00:00,19.37,19.43,19.33,19.42,6600.0,13.1424,13.1831,13.1152,13.1763,6600.0
2005-02-18 11:30:00,19.42,19.44,19.28,19.39,15300.0,13.1763,13.1899,13.0813,13.156,15300.0
2005-02-18 12:00:00,19.41,19.43,19.33,19.33,8400.0,13.1695,13.1831,13.1152,13.1152,8400.0
2005-02-18 12:30:00,19.35,19.38,19.23,19.25,12300.0,13.1288,13.1492,13.0474,13.061,12300.0
2005-02-18 13:00:00,19.27,19.32,19.2,19.3,6750.0,13.0745,13.1085,13.027,13.0949,6750.0
2005-02-18 13:30:00,19.3,19.35,19.26,19.35,8250.0,13.0949,13.1288,13.0678,13.1288,8250.0
2005-02-18 14:00:00,19.33,19.39,19.33,19.39,1950.0,13.1152,13.156,13.1152,13.156,1950.0
2005-02-18 14:30:00,19.39,19.47,19.39,19.42,2550.0,13.156,13.2102,13.156,13.1763,2550.0
2005-02-18 15:00:00,19.43,19.53,19.39,19.5,6750.0,13.1831,13.2509,13.156,13.2306,6750.0
2005-02-18 15:30:00,19.47,19.51,19.33,19.35,19650.0,13.2102,13.2374,13.1152,13.1288,19650.0
2005-02-22 09:30:00,19.35,19.37,19.03,19.04,20100.0,13.1288,13.1424,12.9117,12.9185,20100.0
2005-02-22 10:00:00,19.04,19.1,18.79,19.06,18900.0,12.9185,12.9592,12.7489,12.9321,18900.0
2005-02-22 10:30:00,19.0,19.09,18.9,18.9,17250.0,12.8913,12.9524,12.8235,12.8235,17250.0
2005-02-22 11:00:00,18.93,19.01,18.83,18.83,19350.0,12.8438,12.8981,12.776,12.776,19350.0
2005-02-22 11:30:00,18.83,18.85,18.6,18.63,19500.0,12.776,12.7896,12.6199,12.6403,19500.0
2005-02-22 12:00:00,18.63,18.67,18.34,18.34,18900.0,12.6403,12.6674,12.4435,12.4435,18900.0
2005-02-22 12:30:00,18.34,18.39,18.32,18.33,12750.0,12.4435,12.4775,12.43,12.4368,12750.0
2005-02-22 13:00:00,18.33,18.39,18.27,18.37,13650.0,12.4368,12.4775,12.396,12.4639,13650.0
2005-02-22 13:30:00,18.36,18.36,18.19,18.24,15000.0,12.4571,12.4571,12.3418,12.3757,15000.0
2005-02-22 14:00:00,18.24,18.24,18.09,18.09,14700.0,12.3757,12.3757,12.2739,12.2739,14700.0
2005-02-22 14:30:00,18.09,18.16,18.09,18.13,6300.0,12.2739,12.3214,12.2739,12.3011,6300.0
2005-02-22 15:00:00,18.13,18.22,18.03,18.22,20550.0,12.3011,12.3621,12.2332,12.3621,20550.0
2005-02-22 15:30:00,18.23,18.27,18.22,18.26,28050.0,12.3689,12.396,12.3621,12.3893,28050.0
2005-02-23 09:30:00,18.37,18.57,18.37,18.43,13500.0,12.4639,12.5996,12.4639,12.5046,13500.0
2005-02-23 10:00:00,18.37,18.6,18.37,18.55,18000.0,12.4639,12.6199,12.4639,12.586,18000.0
2005-02-23 10:30:00,18.55,18.57,18.48,18.51,7350.0,12.586,12.5996,12.5385,12.5589,7350.0
2005-02-23 11:00:00,18.49,18.7,18.49,18.69,19950.0,12.5453,12.6878,12.5453,12.681,19950.0
2005-02-23 11:30:00,18.73,18.77,18.6,18.61,11700.0,12.7081,12.7353,12.6199,12.6267,11700.0
2005-02-23 12:00:00,18.62,18.64,18.56,18.64,6600.0,12.6335,12.6471,12.5928,12.6471,6600.0
2005-02-23 12:30:00,18.65,18.65,18.53,18.56,9000.0,12.6539,12.6539,12.5725,12.5928,9000.0
2005-02-23 13:00:00,18.53,18.55,18.39,18.41,24150.0,12.5725,12.586,12.4775,12.491,24150.0
2005-02-23 13:30:00,18.41,18.41,18.27,18.28,14100.0,12.491,12.491,12.396,12.4028,14100.0
2005-02-23 14:00:00,18.26,18.28,18.03,18.07,23250.0,12.3893,12.4028,12.2332,12.2603,23250.0
2005-02-23 14:30:00,18.07,18.37,18.05,18.34,34800.0,12.2603,12.4639,12.2468,12.4435,34800.0
2005-02-23 15:00:00,18.34,18.37,18.16,18.23,28800.0,12.4435,12.4639,12.3214,12.3689,28800.0
2005-02-23 15:30:00,18.22,18.45,18.22,18.42,35400.0,12.3621,12.5182,12.3621,12.4978,35400.0
2005-02-24 09:30:00,18.37,18.37,17.74,17.82,31050.0,12.4639,12.4639,12.0364,12.0907,31050.0
2005-02-24 10:00:00,17.83,18.18,17.83,18.18,10200.0,12.0975,12.335,12.0975,12.335,10200.0
2005-02-24 10:30:00,18.17,18.33,18.17,18.27,7950.0,12.3282,12.4368,12.3282,12.396,7950.0
2005-02-24 11:00:00,18.27,18.33,18.23,18.32,7200.0,12.396,12.4368,12.3689,12.43,7200.0
2005-02-24 11:30:00,18.32,18.33,18.2,18.27,37200.0,12.43,12.4368,12.3485,12.396,37200.0
2005-02-24 12:00:00,18.25,18.29,18.22,18.23,7200.0,12.3825,12.4096,12.3621,12.3689,7200.0
2005-02-24 12:30:00,18.23,18.31,18.21,18.28,9450.0,12.3689,12.4232,12.3553,12.4028,9450.0
2005-02-24 13:00:00,18.27,18.3,18.26,18.3,6750.0,12.396,12.4164,12.3893,12.4164,6750.0
2005-02-24 13:30:00,18.33,18.35,18.27,18.33,10650.0,12.4368,12.4503,12.396,12.4368,10650.0
2005-02-24 14:00:00,18.29,18.43,18.26,18.41,11700.0,12.4096,12.5046,12.3893,12.491,11700.0
2005-02-24 14:30:00,18.4,18.48,18.27,18.32,5850.0,12.4842,12.5385,12.396,12.43,5850.0
2005-02-24 15:00:00,18.31,18.48,18.31,18.47,11850.0,12.4232,12.5385,12.4232,12.5317,11850.0
2005-02-24 15:30:00,18.47,18.69,18.47,18.69,52800.0,12.5317,12.681,12.5317,12.681,52800.0
2005-02-25 09:30:00,18.63,18.63,18.4,18.49,20250.0,12.6403,12.6403,12.4842,12.5453,20250.0
2005-02-25 10:00:00,18.48,18.53,18.47,18.49,18150.0,12.5385,12.5725,12.5317,12.5453,18150.0
2005-02-25 10:30:00,18.49,18.73,18.49,18.73,12750.0,12.5453,12.7081,12.5453,12.7081,12750.0
2005-02-25 11:00:00,18.74,18.91,18.74,18.88,16200.0,12.7149,12.8303,12.7149,12.8099,16200.0
2005-02-25 11:30:00,18.88,18.93,18.77,18.91,12000.0,12.8099,12.8438,12.7353,12.8303,12000.0
2005-02-25 12:00:00,18.93,19.11,18.9,19.11,26100.0,12.8438,12.966,12.8235,12.966,26100.0
2005-02-25 12:30:00,19.11,19.14,18.97,19.0,22650.0,12.966,12.9863,12.871,12.8913,22650.0
2005-02-25 13:00:00,18.99,18.99,18.94,18.94,16500.0,12.8846,12.8846,12.8506,12.8506,16500.0
2005-02-25 13:30:00,18.94,18.97,18.94,18.95,6300.0,12.8506,12.871,12.8506,12.8574,6300.0
2005-02-25 14:00:00,18.97,19.15,18.95,19.1,21300.0,12.871,12.9931,12.8574,12.9592,21300.0
2005-02-25 14:30:00,19.1,19.14,18.98,19.03,17250.0,12.9592,12.9863,12.8778,12.9117,17250.0
2005-02-25 15:00:00,18.99,19.09,18.97,19.0,15000.0,12.8846,12.9524,12.871,12.8913,15000.0
2005-02-25 15:30:00,18.99,19.17,18.96,19.11,33150.0,12.8846,13.0067,12.8642,12.966,33150.0
2005-02-28 09:30:00,19.08,19.08,18.98,19.03,16800.0,12.9456,12.9456,12.8778,12.9117,16800.0
2005-02-28 10:00:00,19.01,19.12,19.0,19.12,23400.0,12.8981,12.9728,12.8913,12.9728,23400.0
2005-02-28 10:30:00,19.12,19.31,19.12,19.31,13200.0,12.9728,13.1017,12.9728,13.1017,13200.0
2005-02-28 11:00:00,19.31,19.31,19.17,19.22,13800.0,13.1017,13.1017,13.0067,13.0406,13800.0
2005-02-28 11:30:00,19.23,19.34,19.19,19.21,10950.0,13.0474,13.122,13.0203,13.0338,10950.0
2005-02-28 12:00:00,19.2,19.2,19.1,19.13,17700.0,13.027,13.027,12.9592,12.9795,17700.0
2005-02-28 12:30:00,19.14,19.17,19.07,19.07,12300.0,12.9863,13.0067,12.9388,12.9388,12300.0
2005-02-28 13:00:00,19.08,19.15,19.08,19.09,8250.0,12.9456,12.9931,12.9456,12.9524,8250.0
2005-02-28 13:30:00,19.09,19.1,18.96,18.97,6900.0,12.9524,12.9592,12.8642,12.871,6900.0
2005-02-28 14:00:00,18.97,19.01,18.96,19.01,9150.0,12.871,12.8981,12.8642,12.8981,9150.0
2005-02-28 14:30:00,19.0,19.07,18.8,18.93,52650.0,12.8913,12.9388,12.7556,12.8438,52650.0
2005-02-28 15:00:00,18.89,18.98,18.87,18.98,20400.0,12.8167,12.8778,12.8031,12.8778,20400.0
2005-02-28 15:30:00,18.98,19.13,18.89,18.9,44100.0,12.8778,12.9795,12.8167,12.8235,44100.0
2005-03-01 09:30:00,18.83,19.2,18.83,19.2,14550.0,12.776,13.027,12.776,13.027,14550.0
2005-03-01 10:00:00,19.21,19.31,19.21,19.23,9750.0,13.0338,13.1017,13.0338,13.0474,9750.0
2005-03-01 10:30:00,19.17,19.27,19.13,19.18,11100.0,13.0067,13.0745,12.9795,13.0135,11100.0
2005-03-01 11:00:00,19.17,19.17,18.87,18.87,13050.0,13.0067,13.0067,12.8031,12.8031,13050.0
2005-03-01 11:30:00,18.89,19.08,18.89,19.03,11550.0,12.8167,12.9456,12.8167,12.9117,11550.0
2005-03-01 12:00:00,18.99,19.11,18.99,19.11,5250.0,12.8846,12.966,12.8846,12.966,5250.0
2005-03-01 12:30:00,19.11,19.25,19.1,19.25,9900.0,12.966,13.061,12.9592,13.061,9900.0
2005-03-01 13:00:00,19.24,19.25,19.17,19.17,22800.0,13.0542,13.061,13.0067,13.0067,22800.0
2005-03-01 13:30:00,19.17,19.35,19.17,19.33,9750.0,13.0067,13.1288,13.0067,13.1152,9750.0
2005-03-01 14:00:00,19.33,19.5,19.33,19.42,21900.0,13.1152,13.2306,13.1152,13.1763,21900.0
2005-03-01 14:30:00,19.42,19.45,19.33,19.37,14100.0,13.1763,13.1967,13.1152,13.1424,14100.0
2005-03-01 15:00:00,19.43,19.51,19.37,19.43,24300.0,13.1831,13.2374,13.1424,13.1831,24300.0
2005-03-01 15:30:00,19.43,19.49,19.35,19.41,24000.0,13.1831,13.2238,13.1288,13.1695,24000.0
2005-03-02 09:30:00,18.83,19.13,18.83,19.11,33300.0,12.776,12.9795,12.776,12.966,33300.0
2005-03-02 10:00:00,19.11,19.13,19.07,19.08,16950.0,12.966,12.9795,12.9388,12.9456,16950.0
2005-03-02 10:30:00,19.09,19.19,19.05,19.19,10200.0,12.9524,13.0203,12.9253,13.0203,10200.0
2005-03-02 11:00:00,19.21,19.4,19.21,19.29,14250.0,13.0338,13.1627,13.0338,13.0881,14250.0
2005-03-02 11:30:00,19.27,19.33,19.27,19.3,7200.0,13.0745,13.1152,13.0745,13.0949,7200.0
2005-03-02 12:00:00,19.31,19.37,19.31,19.33,8400.0,13.1017,13.1424,13.1017,13.1152,8400.0
2005-03-02 12:30:00,19.33,19.33,19.21,19.25,6450.0,13.1152,13.1152,13.0338,13.061,6450.0
2005-03-02 13:00:00,19.25,19.32,19.25,19.32,3750.0,13.061,13.1085,13.061,13.1085,3750.0
2005-03-02 13:30:00,19.32,19.38,19.3,19.31,2850.0,13.1085,13.1492,13.0949,13.1017,2850.0
2005-03-02 14:00:00,19.29,19.3,19.25,19.26,6150.0,13.0881,13.0949,13.061,13.0678,6150.0
2005-03-02 14:30:00,19.27,19.27,19.07,19.08,12300.0,13.0745,13.0745,12.9388,12.9456,12300.0
2005-03-02 15:00:00,19.09,19.13,19.07,19.13,8400.0,12.9524,12.9795,12.9388,12.9795,8400.0
2005-03-02 15:30:00,19.15,19.2,19.11,19.11,12450.0,12.9931,13.027,12.966,12.966,12450.0
2005-03-03 09:30:00,19.1,19.27,19.1,19.27,12450.0,12.9592,13.0745,12.9592,13.0745,12450.0
2005-03-03 10:00:00,19.27,19.4,19.17,19.27,16800.0,13.0745,13.1627,13.0067,13.0745,16800.0
2005-03-03 10:30:00,19.28,19.45,19.28,19.45,12300.0,13.0813,13.1967,13.0813,13.1967,12300.0
2005-03-03 11:00:00,19.45,19.46,19.39,19.41,12000.0,13.1967,13.2034,13.156,13.1695,12000.0
2005-03-03 11:30:00,19.4,19.4,19.28,19.28,8400.0,13.1627,13.1627,13.0813,13.0813,8400.0
2005-03-03 12:00:00,19.27,19.35,19.21,19.23,11550.0,13.0745,13.1288,13.0338,13.0474,11550.0
2005-03-03 12:30:00,19.22,19.3,19.22,19.3,3300.0,13.0406,13.0949,13.0406,13.0949,3300.0
2005-03-03 13:00:00,19.28,19.29,19.07,19.1,24750.0,13.0813,13.0881,12.9388,12.9592,24750.0
2005-03-03 13:30:00,19.1,19.18,19.03,19.15,14400.0,12.9592,13.0135,12.9117,12.9931,14400.0
2005-03-03 14:00:00,19.15,19.3,19.15,19.3,21900.0,12.9931,13.0949,12.9931,13.0949,21900.0
2005-03-03 14:30:00,19.3,19.33,19.25,19.27,12150.0,13.0949,13.1152,13.061,13.0745,12150.0
2005-03-03 15:00:00,19.26,19.32,19.25,19.29,11550.0,13.0678,13.1085,13.061,13.0881,11550.0
2005-03-03 15:30:00,19.29,19.39,19.29,19.35,15750.0,13.0881,13.156,13.0881,13.1288,15750.0
2005-03-04 09:30:00,19.4,19.51,19.39,19.48,22050.0,13.1627,13.2374,13.156,13.217,22050.0
2005-03-04 10:00:00,19.5,19.58,19.43,19.43,27450.0,13.2306,13.2849,13.1831,13.1831,27450.0
2005-03-04 10:30:00,19.45,19.5,19.43,19.43,15900.0,13.1967,13.2306,13.1831,13.1831,15900.0
2005-03-04 11:00:00,19.43,19.43,19.39,19.41,4800.0,13.1831,13.1831,13.156,13.1695,4800.0
2005-03-04 11:30:00,19.41,19.49,19.41,19.47,5400.0,13.1695,13.2238,13.1695,13.2102,5400.0
2005-03-04 12:00:00,19.46,19.48,19.41,19.45,4050.0,13.2034,13.217,13.1695,13.1967,4050.0
2005-03-04 12:30:00,19.47,19.59,19.46,19.59,8250.0,13.2102,13.2917,13.2034,13.2917,8250.0
2005-03-04 13:00:00,19.59,19.67,19.55,19.65,8850.0,13.2917,13.3459,13.2645,13.3324,8850.0
2005-03-04 13:30:00,19.65,19.76,19.64,19.76,5850.0,13.3324,13.407,13.3256,13.407,5850.0
2005-03-04 14:00:00,19.76,19.77,19.71,19.71,4650.0,13.407,13.4138,13.3731,13.3731,4650.0
2005-03-04 14:30:00,19.71,19.78,19.68,19.77,9750.0,13.3731,13.4206,13.3527,13.4138,9750.0
2005-03-04 15:00:00,19.77,19.9,19.75,19.87,10800.0,13.4138,13.502,13.4002,13.4816,10800.0
2005-03-04 15:30:00,19.87,19.87,19.63,19.73,17250.0,13.4816,13.4816,13.3188,13.3866,17250.0
2005-03-07 09:30:00,19.6,19.61,19.46,19.59,10650.0,13.2984,13.3052,13.2034,13.2917,10650.0
2005-03-07 10:00:00,19.59,19.64,19.59,19.61,8850.0,13.2917,13.3256,13.2917,13.3052,8850.0
2005-03-07 10:30:00,19.65,19.69,19.6,19.62,6450.0,13.3324,13.3595,13.2984,13.312,6450.0
2005-03-07 11:00:00,19.6,19.62,19.59,19.61,7950.0,13.2984,13.312,13.2917,13.3052,7950.0
2005-03-07 11:30:00,19.61,19.61,19.59,19.6,8400.0,13.3052,13.3052,13.2917,13.2984,8400.0
2005-03-07 12:00:00,19.61,19.68,19.61,19.62,10350.0,13.3052,13.3527,13.3052,13.312,10350.0
2005-03-07 12:30:00,19.61,19.61,19.57,19.58,5100.0,13.3052,13.3052,13.2781,13.2849,5100.0
2005-03-07 13:00:00,19.58,19.61,19.57,19.58,5400.0,13.2849,13.3052,13.2781,13.2849,5400.0
2005-03-07 13:30:00,19.58,19.6,19.53,19.6,10350.0,13.2849,13.2984,13.2509,13.2984,10350.0
2005-03-07 14:00:00,19.59,19.7,19.51,19.56,37500.0,13.2917,13.3663,13.2374,13.2713,37500.0
2005-03-07 14:30:00,19.53,19.62,19.5,19.53,20850.0,13.2509,13.312,13.2306,13.2509,20850.0
2005-03-07 15:00:00,19.51,19.51,19.47,19.48,28050.0,13.2374,13.2374,13.2102,13.217,28050.0
2005-03-07 15:30:00,19.47,19.6,19.45,19.52,30450.0,13.2102,13.2984,13.1967,13.2442,30450.0
2005-03-08 09:30:00,19.5,19.58,19.5,19.5,9900.0,13.2306,13.2849,13.2306,13.2306,9900.0
2005-03-08 10:00:00,19.49,19.49,19.23,19.25,15150.0,13.2238,13.2238,13.0474,13.061,15150.0
2005-03-08 10:30:00,19.27,19.37,19.27,19.36,13650.0,13.0745,13.1424,13.0745,13.1356,13650.0
2005-03-08 11:00:00,19.36,19.41,19.32,19.37,22050.0,13.1356,13.1695,13.1085,13.1424,22050.0
2005-03-08 11:30:00,19.37,19.37,19.33,19.34,5700.0,13.1424,13.1424,13.1152,13.122,5700.0
2005-03-08 12:00:00,19.34,19.6,19.33,19.56,17550.0,13.122,13.2984,13.1152,13.2713,17550.0
2005-03-08 12:30:00,19.55,19.59,19.48,19.59,17550.0,13.2645,13.2917,13.217,13.2917,17550.0
2005-03-08 13:00:00,19.57,19.71,19.57,19.69,18300.0,13.2781,13.3731,13.2781,13.3595,18300.0
2005-03-08 13:30:00,19.69,19.69,19.65,19.65,4800.0,13.3595,13.3595,13.3324,13.3324,4800.0
2005-03-08 14:00:00,19.64,19.73,19.63,19.73,27450.0,13.3256,13.3866,13.3188,13.3866,27450.0
2005-03-08 14:30:00,19.75,19.8,19.67,19.69,11250.0,13.4002,13.4341,13.3459,13.3595,11250.0
2005-03-08 15:00:00,19.67,19.81,19.67,19.8,16050.0,13.3459,13.4409,13.3459,13.4341,16050.0
2005-03-08 15:30:00,19.81,19.81,19.61,19.65,33450.0,13.4409,13.4409,13.3052,13.3324,33450.0
2005-03-09 09:30:00,19.63,19.64,19.47,19.47,10950.0,13.3188,13.3256,13.2102,13.2102,10950.0
2005-03-09 10:00:00,19.47,19.55,19.43,19.48,11100.0,13.2102,13.2645,13.1831,13.217,11100.0
2005-03-09 10:30:00,19.47,19.53,19.45,19.47,17250.0,13.2102,13.2509,13.1967,13.2102,17250.0
2005-03-09 11:00:00,19.47,19.53,19.46,19.53,9450.0,13.2102,13.2509,13.2034,13.2509,9450.0
2005-03-09 11:30:00,19.53,19.67,19.53,19.67,5700.0,13.2509,13.3459,13.2509,13.3459,5700.0
2005-03-09 12:00:00,19.67,19.73,19.64,19.72,5400.0,13.3459,13.3866,13.3256,13.3799,5400.0
2005-03-09 12:30:00,19.72,19.76,19.6,19.63,7050.0,13.3799,13.407,13.2984,13.3188,7050.0
2005-03-09 13:00:00,19.62,19.71,19.62,19.7,3300.0,13.312,13.3731,13.312,13.3663,3300.0
2005-03-09 13:30:00,19.71,19.77,19.67,19.75,4200.0,13.3731,13.4138,13.3459,13.4002,4200.0
2005-03-09 14:00:00,19.76,19.77,19.72,19.72,5850.0,13.407,13.4138,13.3799,13.3799,5850.0
2005-03-09 14:30:00,19.72,19.77,19.7,19.75,9300.0,13.3799,13.4138,13.3663,13.4002,9300.0
2005-03-09 15:00:00,19.74,19.82,19.73,19.73,26100.0,13.3934,13.4477,13.3866,13.3866,26100.0
2005-03-09 15:30:00,19.73,19.75,19.63,19.63,18450.0,13.3866,13.4002,13.3188,13.3188,18450.0
2005-03-10 09:30:00,19.49,19.51,19.43,19.45,8250.0,13.2238,13.2374,13.1831,13.1967,8250.0
2005-03-10 10:00:00,19.46,19.48,19.26,19.26,11850.0,13.2034,13.217,13.0678,13.0678,11850.0
2005-03-10 10:30:00,19.24,19.29,19.24,19.29,8250.0,13.0542,13.0881,13.0542,13.0881,8250.0
2005-03-10 11:00:00,19.27,19.27,19.17,19.17,3750.0,13.0745,13.0745,13.0067,13.0067,3750.0
2005-03-10 11:30:00,19.15,19.15,19.08,19.09,3750.0,12.9931,12.9931,12.9456,12.9524,3750.0
2005-03-10 12:00:00,19.09,19.1,19.09,19.09,900.0,12.9524,12.9592,12.9524,12.9524,900.0
2005-03-10 12:30:00,19.09,19.09,19.08,19.09,1950.0,12.9524,12.9524,12.9456,12.9524,1950.0
2005-03-10 13:00:00,19.11,19.12,19.06,19.1,4500.0,12.966,12.9728,12.9321,12.9592,4500.0
2005-03-10 13:30:00,19.09,19.28,19.09,19.17,12600.0,12.9524,13.0813,12.9524,13.0067,12600.0
2005-03-10 14:00:00,19.14,19.15,19.05,19.05,5700.0,12.9863,12.9931,12.9253,12.9253,5700.0
2005-03-10 14:30:00,19.09,19.09,18.96,19.05,4650.0,12.9524,12.9524,12.8642,12.9253,4650.0
2005-03-10 15:00:00,19.01,19.01,18.89,18.89,7650.0,12.8981,12.8981,12.8167,12.8167,7650.0
2005-03-10 15:30:00,18.86,18.91,18.8,18.84,12600.0,12.7964,12.8303,12.7556,12.7828,12600.0
2005-03-11 09:30:00,18.83,19.21,18.83,19.21,23400.0,12.776,13.0338,12.776,13.0338,23400.0
2005-03-11 10:00:00,19.21,19.21,19.03,19.06,5250.0,13.0338,13.0338,12.9117,12.9321,5250.0
2005-03-11 10:30:00,19.1,19.11,18.93,19.0,10650.0,12.9592,12.966,12.8438,12.8913,10650.0
2005-03-11 11:00:00,18.99,19.07,18.96,19.06,6600.0,12.8846,12.9388,12.8642,12.9321,6600.0
2005-03-11 11:30:00,19.06,19.13,19.06,19.07,5550.0,12.9321,12.9795,12.9321,12.9388,5550.0
2005-03-11 12:00:00,19.09,19.15,19.03,19.15,3300.0,12.9524,12.9931,12.9117,12.9931,3300.0
2005-03-11 12:30:00,19.15,19.27,19.15,19.24,5400.0,12.9931,13.0745,12.9931,13.0542,5400.0
2005-03-11 13:00:00,19.24,19.28,19.24,19.24,3750.0,13.0542,13.0813,13.0542,13.0542,3750.0
2005-03-11 13:30:00,19.25,19.27,19.16,19.16,5550.0,13.061,13.0745,12.9999,12.9999,5550.0
2005-03-11 14:00:00,19.17,19.27,19.17,19.27,8250.0,13.0067,13.0745,13.0067,13.0745,8250.0
2005-03-11 14:30:00,19.27,19.29,19.25,19.28,7650.0,13.0745,13.0881,13.061,13.0813,7650.0
2005-03-11 15:00:00,19.27,19.3,19.23,19.28,12900.0,13.0745,13.0949,13.0474,13.0813,12900.0
2005-03-11 15:30:00,19.28,19.31,19.27,19.31,12150.0,13.0813,13.1017,13.0745,13.1017,12150.0
2005-03-14 09:30:00,19.31,19.37,19.13,19.13,9450.0,13.1017,13.1424,12.9795,12.9795,9450.0
2005-03-14 10:00:00,19.13,19.13,19.01,19.13,9450.0,12.9795,12.9795,12.8981,12.9795,9450.0
2005-03-14 10:30:00,19.13,19.16,19.04,19.1,7950.0,12.9795,12.9999,12.9185,12.9592,7950.0
2005-03-14 11:00:00,19.1,19.15,19.09,19.09,10200.0,12.9592,12.9931,12.9524,12.9524,10200.0
2005-03-14 11:30:00,19.09,19.13,19.06,19.09,12450.0,12.9524,12.9795,12.9321,12.9524,12450.0
2005-03-14 12:00:00,19.1,19.17,19.1,19.17,21000.0,12.9592,13.0067,12.9592,13.0067,21000.0
2005-03-14 12:30:00,19.15,19.15,19.09,19.11,9450.0,12.9931,12.9931,12.9524,12.966,9450.0
2005-03-14 13:00:00,19.1,19.11,19.07,19.07,10500.0,12.9592,12.966,12.9388,12.9388,10500.0
2005-03-14 13:30:00,19.07,19.07,19.0,19.0,4200.0,12.9388,12.9388,12.8913,12.8913,4200.0
2005-03-14 14:00:00,19.04,19.1,19.02,19.1,2400.0,12.9185,12.9592,12.9049,12.9592,2400.0
2005-03-14 14:30:00,19.12,19.17,19.11,19.15,4500.0,12.9728,13.0067,12.966,12.9931,4500.0
2005-03-14 15:00:00,19.13,19.2,19.11,19.2,8550.0,12.9795,13.027,12.966,13.027,8550.0
2005-03-14 15:30:00,19.2,19.3,19.2,19.24,17700.0,13.027,13.0949,13.027,13.0542,17700.0
2005-03-15 09:30:00,19.4,19.43,19.37,19.42,21450.0,13.1627,13.1831,13.1424,13.1763,21450.0
2005-03-15 10:00:00,19.42,19.47,19.33,19.45,12150.0,13.1763,13.2102,13.1152,13.1967,12150.0
2005-03-15 10:30:00,19.44,19.55,19.41,19.53,6300.0,13.1899,13.2645,13.1695,13.2509,6300.0
2005-03-15 11:00:00,19.54,19.61,19.54,19.57,7800.0,13.2577,13.3052,13.2577,13.2781,7800.0
2005-03-15 11:30:00,19.57,19.57,19.44,19.47,20550.0,13.2781,13.2781,13.1899,13.2102,20550.0
2005-03-15 12:00:00,19.47,19.47,19.44,19.47,15600.0,13.2102,13.2102,13.1899,13.2102,15600.0
2005-03-15 12:30:00,19.46,19.47,19.42,19.45,7800.0,13.2034,13.2102,13.1763,13.1967,7800.0
2005-03-15 13:00:00,19.44,19.44,19.37,19.37,4650.0,13.1899,13.1899,13.1424,13.1424,4650.0
2005-03-15 13:30:00,19.37,19.37,19.19,19.19,6900.0,13.1424,13.1424,13.0203,13.0203,6900.0
2005-03-15 14:00:00,19.19,19.23,19.11,19.11,7950.0,13.0203,13.0474,12.966,12.966,7950.0
2005-03-15 14:30:00,19.13,19.22,19.06,19.19,10050.0,12.9795,13.0406,12.9321,13.0203,10050.0
2005-03-15 15:00:00,19.19,19.22,19.13,19.21,9450.0,13.0203,13.0406,12.9795,13.0338,9450.0
2005-03-15 15:30:00,19.21,19.27,19.21,19.22,23400.0,13.0338,13.0745,13.0338,13.0406,23400.0
2005-03-16 09:30:00,19.13,19.13,18.81,18.85,17400.0,12.9795,12.9795,12.7624,12.7896,17400.0
2005-03-16 10:00:00,18.83,19.23,18.82,19.17,16800.0,12.776,13.0474,12.7692,13.0067,16800.0
2005-03-16 10:30:00,19.12,19.12,18.85,19.05,7800.0,12.9728,12.9728,12.7896,12.9253,7800.0
2005-03-16 11:00:00,19.05,19.06,18.87,18.87,8250.0,12.9253,12.9321,12.8031,12.8031,8250.0
2005-03-16 11:30:00,18.89,18.95,18.87,18.95,6450.0,12.8167,12.8574,12.8031,12.8574,6450.0
2005-03-16 12:00:00,18.92,19.01,18.92,18.99,3750.0,12.8371,12.8981,12.8371,12.8846,3750.0
2005-03-16 12:30:00,19.02,19.02,18.95,18.99,3150.0,12.9049,12.9049,12.8574,12.8846,3150.0
2005-03-16 13:00:00,18.99,18.99,18.93,18.93,2100.0,12.8846,12.8846,12.8438,12.8438,2100.0
2005-03-16 13:30:00,18.93,18.93,18.82,18.82,6150.0,12.8438,12.8438,12.7692,12.7692,6150.0
2005-03-16 14:00:00,18.83,18.9,18.78,18.9,9750.0,12.776,12.8235,12.7421,12.8235,9750.0
2005-03-16 14:30:00,18.9,18.97,18.88,18.96,7800.0,12.8235,12.871,12.8099,12.8642,7800.0
2005-03-16 15:00:00,18.95,18.96,18.89,18.89,7650.0,12.8574,12.8642,12.8167,12.8167,7650.0
2005-03-16 15:30:00,18.89,18.93,18.87,18.87,14100.0,12.8167,12.8438,12.8031,12.8031,14100.0
2005-03-17 09:30:00,18.9,18.9,18.78,18.81,8400.0,12.8235,12.8235,12.7421,12.7624,8400.0
2005-03-17 10:00:00,18.81,18.85,18.79,18.85,8250.0,12.7624,12.7896,12.7489,12.7896,8250.0
2005-03-17 10:30:00,18.85,18.85,18.8,18.84,5100.0,12.7896,12.7896,12.7556,12.7828,5100.0
2005-03-17 11:00:00,18.84,18.84,18.79,18.79,5100.0,12.7828,12.7828,12.7489,12.7489,5100.0
2005-03-17 11:30:00,18.82,18.82,18.78,18.81,3750.0,12.7692,12.7692,12.7421,12.7624,3750.0
2005-03-17 12:00:00,18.8,18.87,18.77,18.85,9750.0,12.7556,12.8031,12.7353,12.7896,9750.0
2005-03-17 12:30:00,18.86,18.87,18.84,18.84,1950.0,12.7964,12.8031,12.7828,12.7828,1950.0
2005-03-17 13:00:00,18.85,18.85,18.81,18.83,3000.0,12.7896,12.7896,12.7624,12.776,3000.0
2005-03-17 13:30:00,18.81,18.83,18.79,18.79,1500.0,12.7624,12.776,12.7489,12.7489,1500.0
2005-03-17 14:00:00,18.8,18.85,18.79,18.82,8100.0,12.7556,12.7896,12.7489,12.7692,8100.0
2005-03-17 14:30:00,18.83,18.87,18.83,18.87,3750.0,12.776,12.8031,12.776,12.8031,3750.0
2005-03-17 15:00:00,18.89,18.99,18.89,18.96,6150.0,12.8167,12.8846,12.8167,12.8642,6150.0
2005-03-17 15:30:00,18.95,19.02,18.95,18.97,10800.0,12.8574,12.9049,12.8574,12.871,10800.0
2005-03-18 09:30:00,18.96,18.96,18.7,18.7,117300.0,12.8642,12.8642,12.6878,12.6878,117300.0
2005-03-18 10:00:00,18.67,18.69,18.63,18.66,5550.0,12.6674,12.681,12.6403,12.6607,5550.0
2005-03-18 10:30:00,18.63,18.67,18.63,18.63,10200.0,12.6403,12.6674,12.6403,12.6403,10200.0
2005-03-18 11:00:00,18.65,18.71,18.65,18.71,6900.0,12.6539,12.6946,12.6539,12.6946,6900.0
2005-03-18 11:30:00,18.7,18.71,18.67,18.71,3900.0,12.6878,12.6946,12.6674,12.6946,3900.0
2005-03-18 12:00:00,18.68,18.68,18.65,18.67,9300.0,12.6742,12.6742,12.6539,12.6674,9300.0
2005-03-18 12:30:00,18.69,18.69,18.67,18.67,6150.0,12.681,12.681,12.6674,12.6674,6150.0
2005-03-18 13:00:00,18.66,18.66,18.61,18.61,13950.0,12.6607,12.6607,12.6267,12.6267,13950.0
2005-03-18 13:30:00,18.64,18.67,18.63,18.67,10650.0,12.6471,12.6674,12.6403,12.6674,10650.0
2005-03-18 14:00:00,18.68,18.69,18.65,18.67,5850.0,12.6742,12.681,12.6539,12.6674,5850.0
2005-03-18 14:30:00,18.68,18.77,18.68,18.74,9300.0,12.6742,12.7353,12.6742,12.7149,9300.0
2005-03-18 15:00:00,18.75,18.89,18.74,18.88,24750.0,12.7217,12.8167,12.7149,12.8099,24750.0
2005-03-18 15:30:00,18.89,19.01,18.85,18.9,24450.0,12.8167,12.8981,12.7896,12.8235,24450.0
2005-03-21 09:30:00,18.8,18.8,18.73,18.74,8250.0,12.7556,12.7556,12.7081,12.7149,8250.0
2005-03-21 10:00:00,18.74,18.79,18.73,18.73,6000.0,12.7149,12.7489,12.7081,12.7081,6000.0
2005-03-21 10:30:00,18.73,18.77,18.67,18.77,39900.0,12.7081,12.7353,12.6674,12.7353,39900.0
2005-03-21 11:00:00,18.77,18.77,18.67,18.69,38250.0,12.7353,12.7353,12.6674,12.681,38250.0
2005-03-21 11:30:00,18.69,18.7,18.67,18.67,27450.0,12.681,12.6878,12.6674,12.6674,27450.0
2005-03-21 12:00:00,18.67,18.67,18.61,18.61,11850.0,12.6674,12.6674,12.6267,12.6267,11850.0
2005-03-21 12:30:00,18.61,18.63,18.57,18.57,4500.0,12.6267,12.6403,12.5996,12.5996,4500.0
2005-03-21 13:00:00,18.61,18.61,18.57,18.59,1950.0,12.6267,12.6267,12.5996,12.6132,1950.0
2005-03-21 13:30:00,18.59,18.62,18.56,18.56,3750.0,12.6132,12.6335,12.5928,12.5928,3750.0
2005-03-21 14:00:00,18.57,18.57,18.53,18.53,5850.0,12.5996,12.5996,12.5725,12.5725,5850.0
2005-03-21 14:30:00,18.53,18.56,18.53,18.56,3000.0,12.5725,12.5928,12.5725,12.5928,3000.0
2005-03-21 15:00:00,18.57,18.69,18.57,18.69,24750.0,12.5996,12.681,12.5996,12.681,24750.0
2005-03-21 15:30:00,18.69,18.69,18.62,18.68,11550.0,12.681,12.681,12.6335,12.6742,11550.0
2005-03-22 09:30:00,18.73,18.85,18.73,18.81,21750.0,12.7081,12.7896,12.7081,12.7624,21750.0
2005-03-22 10:00:00,18.81,18.81,18.73,18.81,12300.0,12.7624,12.7624,12.7081,12.7624,12300.0
2005-03-22 10:30:00,18.76,18.82,18.71,18.81,9300.0,12.7285,12.7692,12.6946,12.7624,9300.0
2005-03-22 11:00:00,18.78,18.87,18.75,18.85,8100.0,12.7421,12.8031,12.7217,12.7896,8100.0
2005-03-22 11:30:00,18.85,18.99,18.85,18.95,6300.0,12.7896,12.8846,12.7896,12.8574,6300.0
2005-03-22 12:00:00,18.95,18.95,18.91,18.93,6450.0,12.8574,12.8574,12.8303,12.8438,6450.0
2005-03-22 12:30:00,18.96,18.96,18.92,18.93,5850.0,12.8642,12.8642,12.8371,12.8438,5850.0
2005-03-22 13:00:00,18.93,18.95,18.92,18.95,5550.0,12.8438,12.8574,12.8371,12.8574,5550.0
2005-03-22 13:30:00,18.93,19.01,18.92,19.01,7950.0,12.8438,12.8981,12.8371,12.8981,7950.0
2005-03-22 14:00:00,19.01,19.15,19.01,19.01,12600.0,12.8981,12.9931,12.8981,12.8981,12600.0
2005-03-22 14:30:00,19.01,19.09,18.85,18.94,24750.0,12.8981,12.9524,12.7896,12.8506,24750.0
2005-03-22 15:00:00,18.97,18.97,18.86,18.87,17100.0,12.871,12.871,12.7964,12.8031,17100.0
2005-03-22 15:30:00,18.87,18.97,18.83,18.87,46350.0,12.8031,12.871,12.776,12.8031,46350.0
2005-03-23 09:30:00,18.7,18.7,18.4,18.4,22650.0,12.6878,12.6878,12.4842,12.4842,22650.0
2005-03-23 10:00:00,18.38,18.42,18.36,18.37,6750.0,12.4707,12.4978,12.4571,12.4639,6750.0
2005-03-23 10:30:00,18.37,18.37,18.19,18.26,22650.0,12.4639,12.4639,12.3418,12.3893,22650.0
2005-03-23 11:00:00,18.26,18.41,18.26,18.41,14850.0,12.3893,12.491,12.3893,12.491,14850.0
2005-03-23 11:30:00,18.42,18.42,18.33,18.34,38250.0,12.4978,12.4978,12.4368,12.4435,38250.0
2005-03-23 12:00:00,18.33,18.43,18.33,18.43,27900.0,12.4368,12.5046,12.4368,12.5046,27900.0
2005-03-23 12:30:00,18.41,18.41,18.35,18.37,10950.0,12.491,12.491,12.4503,12.4639,10950.0
2005-03-23 13:00:00,18.37,18.39,18.37,18.39,7200.0,12.4639,12.4775,12.4639,12.4775,7200.0
2005-03-23 13:30:00,18.39,18.43,18.38,18.42,6150.0,12.4775,12.5046,12.4707,12.4978,6150.0
2005-03-23 14:00:00,18.42,18.45,18.42,18.43,4800.0,12.4978,12.5182,12.4978,12.5046,4800.0
2005-03-23 14:30:00,18.43,18.43,18.38,18.41,10050.0,12.5046,12.5046,12.4707,12.491,10050.0
2005-03-23 15:00:00,18.39,18.4,18.29,18.29,25650.0,12.4775,12.4842,12.4096,12.4096,25650.0
2005-03-23 15:30:00,18.29,18.41,18.29,18.38,22500.0,12.4096,12.491,12.4096,12.4707,22500.0
2005-03-24 09:30:00,18.47,18.67,18.4,18.67,38850.0,12.5317,12.6674,12.4842,12.6674,38850.0
2005-03-24 10:00:00,18.72,18.88,18.72,18.82,34500.0,12.7014,12.8099,12.7014,12.7692,34500.0
2005-03-24 10:30:00,18.83,18.93,18.83,18.93,16650.0,12.776,12.8438,12.776,12.8438,16650.0
2005-03-24 11:00:00,18.92,18.92,18.8,18.81,11700.0,12.8371,12.8371,12.7556,12.7624,11700.0
2005-03-24 11:30:00,18.8,18.87,18.8,18.84,4950.0,12.7556,12.8031,12.7556,12.7828,4950.0
2005-03-24 12:00:00,18.84,18.88,18.84,18.87,2550.0,12.7828,12.8099,12.7828,12.8031,2550.0
2005-03-24 12:30:00,18.86,18.99,18.86,18.98,8400.0,12.7964,12.8846,12.7964,12.8778,8400.0
2005-03-24 13:00:00,18.95,18.95,18.93,18.93,2850.0,12.8574,12.8574,12.8438,12.8438,2850.0
2005-03-24 13:30:00,18.93,18.96,18.92,18.94,13950.0,12.8438,12.8642,12.8371,12.8506,13950.0
2005-03-24 14:00:00,18.93,19.03,18.93,19.01,10650.0,12.8438,12.9117,12.8438,12.8981,10650.0
2005-03-24 14:30:00,19.01,19.03,18.87,18.93,11850.0,12.8981,12.9117,12.8031,12.8438,11850.0
2005-03-24 15:00:00,18.95,18.97,18.93,18.97,51600.0,12.8574,12.871,12.8438,12.871,51600.0
2005-03-24 15:30:00,18.95,18.95,18.83,18.83,9600.0,12.8574,12.8574,12.776,12.776,9600.0
2005-03-28 09:30:00,18.83,18.83,18.73,18.78,15600.0,12.776,12.776,12.7081,12.7421,15600.0
2005-03-28 10:00:00,18.74,18.75,18.66,18.67,9300.0,12.7149,12.7217,12.6607,12.6674,9300.0
2005-03-28 10:30:00,18.67,18.69,18.61,18.61,4950.0,12.6674,12.681,12.6267,12.6267,4950.0
2005-03-28 11:00:00,18.61,18.63,18.56,18.59,3300.0,12.6267,12.6403,12.5928,12.6132,3300.0
2005-03-28 11:30:00,18.61,18.62,18.55,18.57,4050.0,12.6267,12.6335,12.586,12.5996,4050.0
2005-03-28 12:00:00,18.58,18.6,18.53,18.56,2550.0,12.6064,12.6199,12.5725,12.5928,2550.0
2005-03-28 12:30:00,18.56,18.56,18.47,18.47,2550.0,12.5928,12.5928,12.5317,12.5317,2550.0
2005-03-28 13:00:00,18.5,18.53,18.49,18.53,1500.0,12.5521,12.5725,12.5453,12.5725,1500.0
2005-03-28 13:30:00,18.52,18.56,18.52,18.52,1500.0,12.5657,12.5928,12.5657,12.5657,1500.0
2005-03-28 14:00:00,18.51,18.51,18.43,18.45,10200.0,12.5589,12.5589,12.5046,12.5182,10200.0
2005-03-28 14:30:00,18.45,18.51,18.43,18.51,4650.0,12.5182,12.5589,12.5046,12.5589,4650.0
2005-03-28 15:00:00,18.49,18.51,18.48,18.48,4500.0,12.5453,12.5589,12.5385,12.5385,4500.0
2005-03-28 15:30:00,18.47,18.51,18.45,18.46,11250.0,12.5317,12.5589,12.5182,12.525,11250.0
2005-03-29 09:30:00,18.43,18.43,18.31,18.33,5700.0,12.5046,12.5046,12.4232,12.4368,5700.0
2005-03-29 10:00:00,18.29,18.31,18.23,18.27,34800.0,12.4096,12.4232,12.3689,12.396,34800.0
2005-03-29 10:30:00,18.27,18.37,18.27,18.32,16800.0,12.396,12.4639,12.396,12.43,16800.0
2005-03-29 11:00:00,18.32,18.35,18.29,18.35,5250.0,12.43,12.4503,12.4096,12.4503,5250.0
2005-03-29 11:30:00,18.35,18.35,18.24,18.29,11100.0,12.4503,12.4503,12.3757,12.4096,11100.0
2005-03-29 12:00:00,18.29,18.3,18.23,18.29,26850.0,12.4096,12.4164,12.3689,12.4096,26850.0
2005-03-29 12:30:00,18.27,18.3,18.21,18.21,11400.0,12.396,12.4164,12.3553,12.3553,11400.0
2005-03-29 13:00:00,18.21,18.23,18.0,18.0,67050.0,12.3553,12.3689,12.2129,12.2129,67050.0
2005-03-29 13:30:00,18.01,18.13,18.0,18.06,12750.0,12.2196,12.3011,12.2129,12.2536,12750.0
2005-03-29 14:00:00,18.06,18.06,17.83,17.85,32100.0,12.2536,12.2536,12.0975,12.1111,32100.0
2005-03-29 14:30:00,17.84,17.85,17.65,17.66,38100.0,12.1043,12.1111,11.9754,11.9822,38100.0
2005-03-29 15:00:00,17.67,17.72,17.64,17.69,20400.0,11.9889,12.0229,11.9686,12.0025,20400.0
2005-03-29 15:30:00,17.69,17.71,17.58,17.61,35400.0,12.0025,12.0161,11.9279,11.9482,35400.0
2005-03-30 09:30:00,17.67,18.0,17.67,17.99,31650.0,11.9889,12.2129,11.9889,12.2061,31650.0
2005-03-30 10:00:00,17.96,17.98,17.92,17.95,9750.0,12.1857,12.1993,12.1586,12.1789,9750.0
2005-03-30 10:30:00,17.96,17.98,17.87,17.87,18450.0,12.1857,12.1993,12.1246,12.1246,18450.0
2005-03-30 11:00:00,17.87,17.89,17.83,17.83,3750.0,12.1246,12.1382,12.0975,12.0975,3750.0
2005-03-30 11:30:00,17.83,17.87,17.79,17.85,9600.0,12.0975,12.1246,12.0704,12.1111,9600.0
2005-03-30 12:00:00,17.87,17.91,17.86,17.9,14400.0,12.1246,12.1518,12.1179,12.145,14400.0
2005-03-30 12:30:00,17.92,18.11,17.92,17.97,22050.0,12.1586,12.2875,12.1586,12.1925,22050.0
2005-03-30 13:00:00,17.98,18.0,17.95,17.99,4950.0,12.1993,12.2129,12.1789,12.2061,4950.0
2005-03-30 13:30:00,18.0,18.17,18.0,18.07,20100.0,12.2129,12.3282,12.2129,12.2603,20100.0
2005-03-30 14:00:00,18.07,18.13,18.03,18.13,23100.0,12.2603,12.3011,12.2332,12.3011,23100.0
2005-03-30 14:30:00,18.15,18.23,18.1,18.17,23400.0,12.3146,12.3689,12.2807,12.3282,23400.0
2005-03-30 15:00:00,18.19,18.22,18.1,18.13,23250.0,12.3418,12.3621,12.2807,12.3011,23250.0
2005-03-30 15:30:00,18.13,18.23,18.1,18.23,22350.0,12.3011,12.3689,12.2807,12.3689,22350.0
2005-03-31 09:30:00,18.23,18.23,18.13,18.17,18300.0,12.3689,12.3689,12.3011,12.3282,18300.0
2005-03-31 10:00:00,18.17,18.17,18.03,18.03,14550.0,12.3282,12.3282,12.2332,12.2332,14550.0
2005-03-31 10:30:00,18.06,18.09,17.97,17.98,9600.0,12.2536,12.2739,12.1925,12.1993,9600.0
2005-03-31 11:00:00,17.96,18.27,17.96,18.24,11700.0,12.1857,12.396,12.1857,12.3757,11700.0
2005-03-31 11:30:00,18.24,18.29,18.19,18.19,5100.0,12.3757,12.4096,12.3418,12.3418,5100.0
2005-03-31 12:00:00,18.19,18.2,18.16,18.16,11250.0,12.3418,12.3485,12.3214,12.3214,11250.0
2005-03-31 12:30:00,18.15,18.26,18.13,18.13,8400.0,12.3146,12.3893,12.3011,12.3011,8400.0
2005-03-31 13:00:00,18.13,18.17,18.12,18.17,4500.0,12.3011,12.3282,12.2943,12.3282,4500.0
2005-03-31 13:30:00,18.18,18.24,18.18,18.19,6900.0,12.335,12.3757,12.335,12.3418,6900.0
2005-03-31 14:00:00,18.18,18.23,18.09,18.19,11850.0,12.335,12.3689,12.2739,12.3418,11850.0
2005-03-31 14:30:00,18.18,18.29,18.17,18.18,10800.0,12.335,12.4096,12.3282,12.335,10800.0
2005-03-31 15:00:00,18.17,18.18,18.13,18.13,14250.0,12.3282,12.335,12.3011,12.3011,14250.0
2005-03-31 15:30:00,18.13,18.13,18.01,18.08,19200.0,12.3011,12.3011,12.2196,12.2671,19200.0
2005-04-01 09:30:00,18.2,18.23,18.17,18.2,7950.0,12.3485,12.3689,12.3282,12.3485,7950.0
2005-04-01 10:00:00,18.2,18.2,18.01,18.01,8400.0,12.3485,12.3485,12.2196,12.2196,8400.0
2005-04-01 10:30:00,18.01,18.03,17.87,17.88,15450.0,12.2196,12.2332,12.1246,12.1314,15450.0
2005-04-01 11:00:00,17.88,17.97,17.77,17.97,12450.0,12.1314,12.1925,12.0568,12.1925,12450.0
2005-04-01 11:30:00,17.97,18.03,17.96,18.01,5100.0,12.1925,12.2332,12.1857,12.2196,5100.0
2005-04-01 12:00:00,18.01,18.01,17.99,17.99,16050.0,12.2196,12.2196,12.2061,12.2061,16050.0
2005-04-01 12:30:00,17.99,17.99,17.97,17.97,11550.0,12.2061,12.2061,12.1925,12.1925,11550.0
2005-04-01 13:00:00,17.97,18.02,17.97,17.97,4350.0,12.1925,12.2264,12.1925,12.1925,4350.0
2005-04-01 13:30:00,17.97,18.0,17.95,17.97,7650.0,12.1925,12.2129,12.1789,12.1925,7650.0
2005-04-01 14:00:00,17.97,17.97,17.93,17.94,4050.0,12.1925,12.1925,12.1654,12.1721,4050.0
2005-04-01 14:30:00,17.93,18.2,17.93,18.16,43050.0,12.1654,12.3485,12.1654,12.3214,43050.0
2005-04-01 15:00:00,18.15,18.2,18.15,18.18,8250.0,12.3146,12.3485,12.3146,12.335,8250.0
2005-04-01 15:30:00,18.15,18.15,18.09,18.13,10650.0,12.3146,12.3146,12.2739,12.3011,10650.0
2005-04-04 09:30:00,18.03,18.07,17.93,17.94,12750.0,12.2332,12.2603,12.1654,12.1721,12750.0
2005-04-04 10:00:00,17.93,17.94,17.75,17.75,18000.0,12.1654,12.1721,12.0432,12.0432,18000.0
2005-04-04 10:30:00,17.75,17.9,17.74,17.87,8550.0,12.0432,12.145,12.0364,12.1246,8550.0
2005-04-04 11:00:00,17.89,17.93,17.89,17.89,2550.0,12.1382,12.1654,12.1382,12.1382,2550.0
2005-04-04 11:30:00,17.89,17.89,17.79,17.79,2250.0,12.1382,12.1382,12.0704,12.0704,2250.0
2005-04-04 12:00:00,17.79,17.99,17.79,17.99,9900.0,12.0704,12.2061,12.0704,12.2061,9900.0
2005-04-04 12:30:00,17.99,18.0,17.95,17.99,12000.0,12.2061,12.2129,12.1789,12.2061,12000.0
2005-04-04 13:00:00,18.0,18.04,17.97,17.97,13200.0,12.2129,12.24,12.1925,12.1925,13200.0
2005-04-04 13:30:00,17.96,18.14,17.96,18.14,13650.0,12.1857,12.3078,12.1857,12.3078,13650.0
2005-04-04 14:00:00,18.13,18.3,18.13,18.29,17700.0,12.3011,12.4164,12.3011,12.4096,17700.0
2005-04-04 14:30:00,18.3,18.3,18.21,18.23,14400.0,12.4164,12.4164,12.3553,12.3689,14400.0
2005-04-04 15:00:00,18.23,18.34,18.2,18.33,10350.0,12.3689,12.4435,12.3485,12.4368,10350.0
2005-04-04 15:30:00,18.33,18.35,18.18,18.19,16050.0,12.4368,12.4503,12.335,12.3418,16050.0
2005-04-05 09:30:00,18.27,18.45,18.27,18.35,15300.0,12.396,12.5182,12.396,12.4503,15300.0
2005-04-05 10:00:00,18.36,18.37,18.31,18.33,10650.0,12.4571,12.4639,12.4232,12.4368,10650.0
2005-04-05 10:30:00,18.33,18.35,18.3,18.35,6900.0,12.4368,12.4503,12.4164,12.4503,6900.0
2005-04-05 11:00:00,18.33,18.33,18.3,18.33,3150.0,12.4368,12.4368,12.4164,12.4368,3150.0
2005-04-05 11:30:00,18.33,18.47,18.33,18.46,8700.0,12.4368,12.5317,12.4368,12.525,8700.0
2005-04-05 12:00:00,18.45,18.57,18.45,18.57,2550.0,12.5182,12.5996,12.5182,12.5996,2550.0
2005-04-05 12:30:00,18.55,18.59,18.51,18.57,9900.0,12.586,12.6132,12.5589,12.5996,9900.0
2005-04-05 13:00:00,18.56,18.63,18.53,18.61,8700.0,12.5928,12.6403,12.5725,12.6267,8700.0
2005-04-05 13:30:00,18.6,18.6,18.53,18.53,13500.0,12.6199,12.6199,12.5725,12.5725,13500.0
2005-04-05 14:00:00,18.55,18.55,18.35,18.53,12300.0,12.586,12.586,12.4503,12.5725,12300.0
2005-04-05 14:30:00,18.54,18.63,18.54,18.6,15300.0,12.5792,12.6403,12.5792,12.6199,15300.0
2005-04-05 15:00:00,18.6,18.63,18.56,18.56,22800.0,12.6199,12.6403,12.5928,12.5928,22800.0
2005-04-05 15:30:00,18.56,18.61,18.55,18.6,19500.0,12.5928,12.6267,12.586,12.6199,19500.0
2005-04-06 09:30:00,18.63,18.67,18.55,18.55,16350.0,12.6403,12.6674,12.586,12.586,16350.0
2005-04-06 10:00:00,18.56,18.61,18.55,18.57,3450.0,12.5928,12.6267,12.586,12.5996,3450.0
2005-04-06 10:30:00,18.63,18.67,18.56,18.67,9000.0,12.6403,12.6674,12.5928,12.6674,9000.0
2005-04-06 11:00:00,18.67,18.8,18.63,18.77,8850.0,12.6674,12.7556,12.6403,12.7353,8850.0
2005-04-06 11:30:00,18.78,18.97,18.73,18.83,21750.0,12.7421,12.871,12.7081,12.776,21750.0
2005-04-06 12:00:00,18.83,18.83,18.79,18.79,2400.0,12.776,12.776,12.7489,12.7489,2400.0
2005-04-06 12:30:00,18.77,18.77,18.75,18.75,1800.0,12.7353,12.7353,12.7217,12.7217,1800.0
2005-04-06 13:00:00,18.74,18.74,18.69,18.7,2700.0,12.7149,12.7149,12.681,12.6878,2700.0
2005-04-06 13:30:00,18.68,18.68,18.6,18.6,4050.0,12.6742,12.6742,12.6199,12.6199,4050.0
2005-04-06 14:00:00,18.6,18.63,18.6,18.63,3150.0,12.6199,12.6403,12.6199,12.6403,3150.0
2005-04-06 14:30:00,18.63,18.71,18.63,18.66,7650.0,12.6403,12.6946,12.6403,12.6607,7650.0
2005-04-06 15:00:00,18.63,18.63,18.47,18.47,9750.0,12.6403,12.6403,12.5317,12.5317,9750.0
2005-04-06 15:30:00,18.45,18.46,18.33,18.36,34800.0,12.5182,12.525,12.4368,12.4571,34800.0
2005-04-07 09:30:00,18.4,18.4,18.23,18.28,17250.0,12.4842,12.4842,12.3689,12.4028,17250.0
2005-04-07 10:00:00,18.28,18.48,18.22,18.45,17700.0,12.4028,12.5385,12.3621,12.5182,17700.0
2005-04-07 10:30:00,18.47,18.57,18.47,18.55,10350.0,12.5317,12.5996,12.5317,12.586,10350.0
2005-04-07 11:00:00,18.55,18.62,18.55,18.57,4800.0,12.586,12.6335,12.586,12.5996,4800.0
2005-04-07 11:30:00,18.55,18.57,18.55,18.56,3600.0,12.586,12.5996,12.586,12.5928,3600.0
2005-04-07 12:00:00,18.55,18.67,18.55,18.67,4650.0,12.586,12.6674,12.586,12.6674,4650.0
2005-04-07 12:30:00,18.67,18.83,18.67,18.81,11100.0,12.6674,12.776,12.6674,12.7624,11100.0
2005-04-07 13:00:00,18.81,18.81,18.72,18.75,7650.0,12.7624,12.7624,12.7014,12.7217,7650.0
2005-04-07 13:30:00,18.73,18.75,18.61,18.75,7800.0,12.7081,12.7217,12.6267,12.7217,7800.0
2005-04-07 14:00:00,18.74,18.74,18.67,18.67,4800.0,12.7149,12.7149,12.6674,12.6674,4800.0
2005-04-07 14:30:00,18.67,18.79,18.67,18.75,10050.0,12.6674,12.7489,12.6674,12.7217,10050.0
2005-04-07 15:00:00,18.75,18.8,18.74,18.75,8850.0,12.7217,12.7556,12.7149,12.7217,8850.0
2005-04-07 15:30:00,18.73,18.73,18.61,18.68,22050.0,12.7081,12.7081,12.6267,12.6742,22050.0
2005-04-08 09:30:00,18.57,18.59,18.34,18.34,16200.0,12.5996,12.6132,12.4435,12.4435,16200.0
2005-04-08 10:00:00,18.36,18.47,18.36,18.4,8400.0,12.4571,12.5317,12.4571,12.4842,8400.0
2005-04-08 10:30:00,18.4,18.47,18.36,18.41,5850.0,12.4842,12.5317,12.4571,12.491,5850.0
2005-04-08 11:00:00,18.43,18.48,18.4,18.45,2700.0,12.5046,12.5385,12.4842,12.5182,2700.0
2005-04-08 11:30:00,18.44,18.44,18.29,18.29,2100.0,12.5114,12.5114,12.4096,12.4096,2100.0
2005-04-08 12:00:00,18.29,18.33,18.29,18.33,5100.0,12.4096,12.4368,12.4096,12.4368,5100.0
2005-04-08 12:30:00,18.33,18.33,18.31,18.31,7050.0,12.4368,12.4368,12.4232,12.4232,7050.0
2005-04-08 13:00:00,18.29,18.31,18.26,18.26,4050.0,12.4096,12.4232,12.3893,12.3893,4050.0
2005-04-08 13:30:00,18.27,18.28,18.23,18.27,8550.0,12.396,12.4028,12.3689,12.396,8550.0
2005-04-08 14:00:00,18.26,18.26,18.09,18.09,6000.0,12.3893,12.3893,12.2739,12.2739,6000.0
2005-04-08 14:30:00,18.1,18.25,18.09,18.25,8400.0,12.2807,12.3825,12.2739,12.3825,8400.0
2005-04-08 15:00:00,18.25,18.25,18.12,18.13,6600.0,12.3825,12.3825,12.2943,12.3011,6600.0
2005-04-08 15:30:00,18.11,18.11,18.03,18.05,19350.0,12.2875,12.2875,12.2332,12.2468,19350.0
2005-04-11 09:30:00,18.05,18.12,17.91,17.91,11550.0,12.2468,12.2943,12.1518,12.1518,11550.0
2005-04-11 10:00:00,17.93,17.95,17.87,17.9,10650.0,12.1654,12.1789,12.1246,12.145,10650.0
2005-04-11 10:30:00,17.9,17.97,17.83,17.85,10050.0,12.145,12.1925,12.0975,12.1111,10050.0
2005-04-11 11:00:00,17.85,17.87,17.81,17.84,13050.0,12.1111,12.1246,12.0839,12.1043,13050.0
2005-04-11 11:30:00,17.83,17.87,17.83,17.85,4500.0,12.0975,12.1246,12.0975,12.1111,4500.0
2005-04-11 12:00:00,17.87,17.99,17.87,17.99,10500.0,12.1246,12.2061,12.1246,12.2061,10500.0
2005-04-11 12:30:00,17.99,17.99,17.92,17.99,11850.0,12.2061,12.2061,12.1586,12.2061,11850.0
2005-04-11 13:00:00,17.97,18.08,17.97,18.04,9600.0,12.1925,12.2671,12.1925,12.24,9600.0
2005-04-11 13:30:00,18.02,18.08,17.99,17.99,6150.0,12.2264,12.2671,12.2061,12.2061,6150.0
2005-04-11 14:00:00,17.99,18.04,17.97,17.97,5250.0,12.2061,12.24,12.1925,12.1925,5250.0
2005-04-11 14:30:00,18.0,18.07,17.99,18.07,3150.0,12.2129,12.2603,12.2061,12.2603,3150.0
2005-04-11 15:00:00,18.05,18.07,17.93,17.93,8700.0,12.2468,12.2603,12.1654,12.1654,8700.0
2005-04-11 15:30:00,17.93,17.93,17.78,17.78,28500.0,12.1654,12.1654,12.0636,12.0636,28500.0
2005-04-12 09:30:00,17.7,17.7,17.47,17.55,18450.0,12.0093,12.0093,11.8533,11.9075,18450.0
2005-04-12 10:00:00,17.55,17.67,17.49,17.6,13650.0,11.9075,11.9889,11.8668,11.9415,13650.0
2005-04-12 10:30:00,17.62,17.63,17.51,17.54,14100.0,11.955,11.9618,11.8804,11.9007,14100.0
2005-04-12 11:00:00,17.57,17.65,17.56,17.65,7350.0,11.9211,11.9754,11.9143,11.9754,7350.0
2005-04-12 11:30:00,17.66,17.67,17.6,17.65,7050.0,11.9822,11.9889,11.9415,11.9754,7050.0
2005-04-12 12:00:00,17.67,17.7,17.67,17.67,34950.0,11.9889,12.0093,11.9889,11.9889,34950.0
2005-04-12 12:30:00,17.67,17.7,17.66,17.66,8550.0,11.9889,12.0093,11.9822,11.9822,8550.0
2005-04-12 13:00:00,17.63,17.66,17.63,17.66,3000.0,11.9618,11.9822,11.9618,11.9822,3000.0
2005-04-12 13:30:00,17.66,17.68,17.63,17.66,4050.0,11.9822,11.9957,11.9618,11.9822,4050.0
2005-04-12 14:00:00,17.66,18.01,17.64,17.97,21450.0,11.9822,12.2196,11.9686,12.1925,21450.0
2005-04-12 14:30:00,17.93,18.11,17.9,18.07,23850.0,12.1654,12.2875,12.145,12.2603,23850.0
2005-04-12 15:00:00,18.07,18.21,18.03,18.07,29700.0,12.2603,12.3553,12.2332,12.2603,29700.0
2005-04-12 15:30:00,18.08,18.2,18.08,18.11,20700.0,12.2671,12.3485,12.2671,12.2875,20700.0
2005-04-13 09:30:00,18.13,18.13,18.0,18.01,5700.0,12.3011,12.3011,12.2129,12.2196,5700.0
2005-04-13 10:00:00,18.03,18.05,17.99,18.01,5700.0,12.2332,12.2468,12.2061,12.2196,5700.0
2005-04-13 10:30:00,18.03,18.17,17.94,17.94,8400.0,12.2332,12.3282,12.1721,12.1721,8400.0
2005-04-13 11:00:00,17.95,18.05,17.87,18.01,12450.0,12.1789,12.2468,12.1246,12.2196,12450.0
2005-04-13 11:30:00,18.0,18.07,17.97,18.01,12450.0,12.2129,12.2603,12.1925,12.2196,12450.0
2005-04-13 12:00:00,17.97,17.99,17.83,17.84,10800.0,12.1925,12.2061,12.0975,12.1043,10800.0
2005-04-13 12:30:00,17.87,17.87,17.83,17.86,1500.0,12.1246,12.1246,12.0975,12.1179,1500.0
2005-04-13 13:00:00,17.87,17.87,17.78,17.78,4350.0,12.1246,12.1246,12.0636,12.0636,4350.0
2005-04-13 13:30:00,17.78,17.79,17.73,17.73,2850.0,12.0636,12.0704,12.0297,12.0297,2850.0
2005-04-13 14:00:00,17.73,17.73,17.62,17.69,7350.0,12.0297,12.0297,11.955,12.0025,7350.0
2005-04-13 14:30:00,17.73,17.75,17.65,17.65,2700.0,12.0297,12.0432,11.9754,11.9754,2700.0
2005-04-13 15:00:00,17.65,17.66,17.55,17.56,11400.0,11.9754,11.9822,11.9075,11.9143,11400.0
2005-04-13 15:30:00,17.56,17.65,17.53,17.57,18600.0,11.9143,11.9754,11.894,11.9211,18600.0
2005-04-14 09:30:00,17.53,17.61,17.47,17.57,11550.0,11.894,11.9482,11.8533,11.9211,11550.0
2005-04-14 10:00:00,17.54,17.54,17.35,17.53,46800.0,11.9007,11.9007,11.7718,11.894,46800.0
2005-04-14 10:30:00,17.51,17.52,17.41,17.52,10950.0,11.8804,11.8872,11.8125,11.8872,10950.0
2005-04-14 11:00:00,17.53,17.59,17.51,17.55,8100.0,11.894,11.9347,11.8804,11.9075,8100.0
2005-04-14 11:30:00,17.55,17.56,17.5,17.51,3750.0,11.9075,11.9143,11.8736,11.8804,3750.0
2005-04-14 12:00:00,17.51,17.53,17.47,17.47,8400.0,11.8804,11.894,11.8533,11.8533,8400.0
2005-04-14 12:30:00,17.47,17.49,17.38,17.41,10050.0,11.8533,11.8668,11.7922,11.8125,10050.0
2005-04-14 13:00:00,17.41,17.43,17.29,17.29,8100.0,11.8125,11.8261,11.7311,11.7311,8100.0
2005-04-14 13:30:00,17.27,17.35,17.03,17.19,44250.0,11.7176,11.7718,11.5547,11.6633,44250.0
2005-04-14 14:00:00,17.2,17.29,17.19,17.27,23550.0,11.6701,11.7311,11.6633,11.7176,23550.0
2005-04-14 14:30:00,17.25,17.25,17.16,17.17,16950.0,11.704,11.704,11.6429,11.6497,16950.0
2005-04-14 15:00:00,17.17,17.17,17.09,17.11,19200.0,11.6497,11.6497,11.5954,11.609,19200.0
2005-04-14 15:30:00,17.11,17.11,16.95,16.96,32400.0,11.609,11.609,11.5004,11.5072,32400.0
2005-04-15 09:30:00,16.95,16.95,16.72,16.92,28950.0,11.5004,11.5004,11.3444,11.4801,28950.0
2005-04-15 10:00:00,16.89,16.93,16.81,16.9,18600.0,11.4597,11.4869,11.4054,11.4665,18600.0
2005-04-15 10:30:00,16.9,16.93,16.86,16.89,9150.0,11.4665,11.4869,11.4394,11.4597,9150.0
2005-04-15 11:00:00,16.86,16.86,16.79,16.79,8400.0,11.4394,11.4394,11.3919,11.3919,8400.0
2005-04-15 11:30:00,16.79,16.79,16.67,16.67,13350.0,11.3919,11.3919,11.3105,11.3105,13350.0
2005-04-15 12:00:00,16.63,16.73,16.55,16.55,29550.0,11.2833,11.3512,11.229,11.229,29550.0
2005-04-15 12:30:00,16.53,16.53,16.23,16.24,14250.0,11.2155,11.2155,11.0119,11.0187,14250.0
2005-04-15 13:00:00,16.21,16.39,16.13,16.39,20400.0,10.9984,11.1205,10.9441,11.1205,20400.0
2005-04-15 13:30:00,16.34,16.46,16.33,16.33,7350.0,11.0866,11.168,11.0798,11.0798,7350.0
2005-04-15 14:00:00,16.35,16.6,16.24,16.51,31050.0,11.0933,11.263,11.0187,11.2019,31050.0
2005-04-15 14:30:00,16.47,16.47,16.37,16.37,11400.0,11.1748,11.1748,11.1069,11.1069,11400.0
2005-04-15 15:00:00,16.37,16.43,16.37,16.42,14550.0,11.1069,11.1476,11.1069,11.1408,14550.0
2005-04-15 15:30:00,16.42,16.47,16.3,16.34,21900.0,11.1408,11.1748,11.0594,11.0866,21900.0
2005-04-18 09:30:00,16.63,16.63,16.5,16.57,25500.0,11.2833,11.2833,11.1951,11.2426,25500.0
2005-04-18 10:00:00,16.57,16.87,16.57,16.83,31350.0,11.2426,11.4462,11.2426,11.419,31350.0
2005-04-18 10:30:00,16.82,16.93,16.8,16.93,25050.0,11.4122,11.4869,11.3987,11.4869,25050.0
2005-04-18 11:00:00,16.93,16.97,16.83,16.85,10050.0,11.4869,11.514,11.419,11.4326,10050.0
2005-04-18 11:30:00,16.85,16.9,16.83,16.89,15600.0,11.4326,11.4665,11.419,11.4597,15600.0
2005-04-18 12:00:00,16.9,16.94,16.87,16.89,13050.0,11.4665,11.4936,11.4462,11.4597,13050.0
2005-04-18 12:30:00,16.89,17.05,16.86,17.05,15450.0,11.4597,11.5683,11.4394,11.5683,15450.0
2005-04-18 13:00:00,17.05,17.07,16.98,17.05,12000.0,11.5683,11.5819,11.5208,11.5683,12000.0
2005-04-18 13:30:00,17.05,17.09,17.02,17.03,9150.0,11.5683,11.5954,11.5479,11.5547,9150.0
2005-04-18 14:00:00,17.02,17.11,17.01,17.03,16050.0,11.5479,11.609,11.5411,11.5547,16050.0
2005-04-18 14:30:00,17.03,17.09,17.0,17.07,31800.0,11.5547,11.5954,11.5344,11.5819,31800.0
2005-04-18 15:00:00,17.06,17.17,17.04,17.17,23700.0,11.5751,11.6497,11.5615,11.6497,23700.0
2005-04-18 15:30:00,17.19,17.19,16.96,17.07,34200.0,11.6633,11.6633,11.5072,11.5819,34200.0
2005-04-19 09:30:00,17.07,17.17,17.05,17.07,31950.0,11.5819,11.6497,11.5683,11.5819,31950.0
2005-04-19 10:00:00,17.08,17.13,17.08,17.1,17700.0,11.5886,11.6226,11.5886,11.6022,17700.0
2005-04-19 10:30:00,17.11,17.17,17.1,17.17,20400.0,11.609,11.6497,11.6022,11.6497,20400.0
2005-04-19 11:00:00,17.17,17.36,17.17,17.33,15600.0,11.6497,11.7786,11.6497,11.7583,15600.0
2005-04-19 11:30:00,17.34,17.37,17.31,17.32,12000.0,11.765,11.7854,11.7447,11.7515,12000.0
2005-04-19 12:00:00,17.32,17.33,17.27,17.29,11550.0,11.7515,11.7583,11.7176,11.7311,11550.0
2005-04-19 12:30:00,17.3,17.35,17.27,17.29,9450.0,11.7379,11.7718,11.7176,11.7311,9450.0
2005-04-19 13:00:00,17.29,17.32,17.25,17.32,14550.0,11.7311,11.7515,11.704,11.7515,14550.0
2005-04-19 13:30:00,17.33,17.43,17.33,17.41,12750.0,11.7583,11.8261,11.7583,11.8125,12750.0
2005-04-19 14:00:00,17.39,17.43,17.33,17.33,16050.0,11.799,11.8261,11.7583,11.7583,16050.0
2005-04-19 14:30:00,17.34,17.35,17.27,17.27,11850.0,11.765,11.7718,11.7176,11.7176,11850.0
2005-04-19 15:00:00,17.28,17.31,17.23,17.24,15750.0,11.7243,11.7447,11.6904,11.6972,15750.0
2005-04-19 15:30:00,17.24,17.27,17.2,17.24,38400.0,11.6972,11.7176,11.6701,11.6972,38400.0
2005-04-20 09:30:00,17.27,17.31,16.97,16.97,16950.0,11.7176,11.7447,11.514,11.514,16950.0
2005-04-20 10:00:00,16.98,17.09,16.97,17.04,16350.0,11.5208,11.5954,11.514,11.5615,16350.0
2005-04-20 10:30:00,17.06,17.07,16.98,17.07,16950.0,11.5751,11.5819,11.5208,11.5819,16950.0
2005-04-20 11:00:00,17.1,17.21,17.07,17.07,9750.0,11.6022,11.6768,11.5819,11.5819,9750.0
2005-04-20 11:30:00,17.04,17.06,17.03,17.06,9750.0,11.5615,11.5751,11.5547,11.5751,9750.0
2005-04-20 12:00:00,17.04,17.05,17.01,17.01,6450.0,11.5615,11.5683,11.5411,11.5411,6450.0
2005-04-20 12:30:00,17.01,17.01,16.87,16.87,8850.0,11.5411,11.5411,11.4462,11.4462,8850.0
2005-04-20 13:00:00,16.86,16.86,16.72,16.72,11250.0,11.4394,11.4394,11.3444,11.3444,11250.0
2005-04-20 13:30:00,16.72,16.83,16.67,16.83,9900.0,11.3444,11.419,11.3105,11.419,9900.0
2005-04-20 14:00:00,16.84,16.85,16.65,16.65,10950.0,11.4258,11.4326,11.2969,11.2969,10950.0
2005-04-20 14:30:00,16.64,16.9,16.61,16.9,11850.0,11.2901,11.4665,11.2697,11.4665,11850.0
2005-04-20 15:00:00,16.92,16.92,16.73,16.86,19800.0,11.4801,11.4801,11.3512,11.4394,19800.0
2005-04-20 15:30:00,16.87,16.92,16.54,16.54,24600.0,11.4462,11.4801,11.2223,11.2223,24600.0
2005-04-21 09:30:00,17.67,17.67,17.46,17.6,51750.0,11.9889,11.9889,11.8465,11.9415,51750.0
2005-04-21 10:00:00,17.6,17.6,17.35,17.35,31200.0,11.9415,11.9415,11.7718,11.7718,31200.0
2005-04-21 10:30:00,17.35,17.55,17.3,17.55,24900.0,11.7718,11.9075,11.7379,11.9075,24900.0
2005-04-21 11:00:00,17.57,17.65,17.49,17.53,15150.0,11.9211,11.9754,11.8668,11.894,15150.0
2005-04-21 11:30:00,17.53,18.2,17.53,18.2,32100.0,11.894,12.3485,11.894,12.3485,32100.0
2005-04-21 12:00:00,18.2,18.45,18.13,18.23,46350.0,12.3485,12.5182,12.3011,12.3689,46350.0
2005-04-21 12:30:00,18.27,18.29,18.15,18.25,14850.0,12.396,12.4096,12.3146,12.3825,14850.0
2005-04-21 13:00:00,18.27,18.67,18.25,18.6,26100.0,12.396,12.6674,12.3825,12.6199,26100.0
2005-04-21 13:30:00,18.58,18.69,18.52,18.59,16650.0,12.6064,12.681,12.5657,12.6132,16650.0
2005-04-21 14:00:00,18.58,18.63,18.55,18.57,23400.0,12.6064,12.6403,12.586,12.5996,23400.0
2005-04-21 14:30:00,18.57,18.63,18.53,18.53,24450.0,12.5996,12.6403,12.5725,12.5725,24450.0
2005-04-21 15:00:00,18.53,18.57,18.49,18.54,19650.0,12.5725,12.5996,12.5453,12.5792,19650.0
2005-04-21 15:30:00,18.54,18.68,18.51,18.62,30600.0,12.5792,12.6742,12.5589,12.6335,30600.0
2005-04-22 09:30:00,18.57,18.57,18.09,18.2,42300.0,12.5996,12.5996,12.2739,12.3485,42300.0
2005-04-22 10:00:00,18.17,18.17,17.84,17.86,30750.0,12.3282,12.3282,12.1043,12.1179,30750.0
2005-04-22 10:30:00,17.86,17.86,17.48,17.49,43200.0,12.1179,12.1179,11.86,11.8668,43200.0
2005-04-22 11:00:00,17.49,17.77,17.49,17.69,57000.0,11.8668,12.0568,11.8668,12.0025,57000.0
2005-04-22 11:30:00,17.67,17.67,17.19,17.23,28500.0,11.9889,11.9889,11.6633,11.6904,28500.0
2005-04-22 12:00:00,17.28,17.29,17.19,17.19,6300.0,11.7243,11.7311,11.6633,11.6633,6300.0
2005-04-22 12:30:00,17.2,17.37,17.18,17.3,31650.0,11.6701,11.7854,11.6565,11.7379,31650.0
2005-04-22 13:00:00,17.3,17.3,17.24,17.27,5700.0,11.7379,11.7379,11.6972,11.7176,5700.0
2005-04-22 13:30:00,17.27,17.27,17.18,17.19,7050.0,11.7176,11.7176,11.6565,11.6633,7050.0
2005-04-22 14:00:00,17.19,17.19,16.93,16.93,13650.0,11.6633,11.6633,11.4869,11.4869,13650.0
2005-04-22 14:30:00,16.91,17.11,16.81,17.11,20100.0,11.4733,11.609,11.4054,11.609,20100.0
2005-04-22 15:00:00,17.07,17.17,16.87,16.87,22500.0,11.5819,11.6497,11.4462,11.4462,22500.0
2005-04-22 15:30:00,16.84,17.2,16.84,17.2,21900.0,11.4258,11.6701,11.4258,11.6701,21900.0
2005-04-25 09:30:00,17.51,17.67,17.37,17.5,30600.0,11.8804,11.9889,11.7854,11.8736,30600.0
2005-04-25 10:00:00,17.5,17.89,17.47,17.86,27450.0,11.8736,12.1382,11.8533,12.1179,27450.0
2005-04-25 10:30:00,17.86,17.93,17.65,17.83,55200.0,12.1179,12.1654,11.9754,12.0975,55200.0
2005-04-25 11:00:00,17.83,18.1,17.8,18.1,28050.0,12.0975,12.2807,12.0772,12.2807,28050.0
2005-04-25 11:30:00,18.1,18.39,18.1,18.37,35100.0,12.2807,12.4775,12.2807,12.4639,35100.0
2005-04-25 12:00:00,18.4,18.48,18.32,18.48,21450.0,12.4842,12.5385,12.43,12.5385,21450.0
2005-04-25 12:30:00,18.48,18.73,18.47,18.69,27000.0,12.5385,12.7081,12.5317,12.681,27000.0
2005-04-25 13:00:00,18.73,18.87,18.69,18.78,112350.0,12.7081,12.8031,12.681,12.7421,112350.0
2005-04-25 13:30:00,18.8,18.94,18.8,18.91,43500.0,12.7556,12.8506,12.7556,12.8303,43500.0
2005-04-25 14:00:00,18.87,19.05,18.85,19.03,29250.0,12.8031,12.9253,12.7896,12.9117,29250.0
2005-04-25 14:30:00,19.03,19.03,18.88,19.0,30750.0,12.9117,12.9117,12.8099,12.8913,30750.0
2005-04-25 15:00:00,19.01,19.3,18.89,19.3,44700.0,12.8981,13.0949,12.8167,13.0949,44700.0
2005-04-25 15:30:00,19.32,19.66,19.25,19.61,87450.0,13.1085,13.3391,13.061,13.3052,87450.0
2005-04-26 09:30:00,19.45,19.46,18.7,18.7,75600.0,13.1967,13.2034,12.6878,12.6878,75600.0
2005-04-26 10:00:00,18.7,19.1,18.53,18.98,50100.0,12.6878,12.9592,12.5725,12.8778,50100.0
2005-04-26 10:30:00,18.97,19.32,18.94,19.26,31650.0,12.871,13.1085,12.8506,13.0678,31650.0
2005-04-26 11:00:00,19.26,19.27,18.97,18.99,15300.0,13.0678,13.0745,12.871,12.8846,15300.0
2005-04-26 11:30:00,18.99,19.08,18.93,18.93,15750.0,12.8846,12.9456,12.8438,12.8438,15750.0
2005-04-26 12:00:00,18.93,18.93,18.87,18.91,6300.0,12.8438,12.8438,12.8031,12.8303,6300.0
2005-04-26 12:30:00,18.91,18.97,18.87,18.91,10950.0,12.8303,12.871,12.8031,12.8303,10950.0
2005-04-26 13:00:00,18.91,18.91,18.76,18.77,18000.0,12.8303,12.8303,12.7285,12.7353,18000.0
2005-04-26 13:30:00,18.77,18.99,18.77,18.97,15300.0,12.7353,12.8846,12.7353,12.871,15300.0
2005-04-26 14:00:00,18.98,18.99,18.86,18.9,33000.0,12.8778,12.8846,12.7964,12.8235,33000.0
2005-04-26 14:30:00,18.9,18.99,18.85,18.85,34500.0,12.8235,12.8846,12.7896,12.7896,34500.0
2005-04-26 15:00:00,18.83,18.96,18.83,18.89,25200.0,12.776,12.8642,12.776,12.8167,25200.0
2005-04-26 15:30:00,18.89,18.98,18.81,18.93,75000.0,12.8167,12.8778,12.7624,12.8438,75000.0
2005-04-27 09:30:00,18.92,18.93,18.67,18.93,21150.0,12.8371,12.8438,12.6674,12.8438,21150.0
2005-04-27 10:00:00,18.91,18.92,18.69,18.81,16050.0,12.8303,12.8371,12.681,12.7624,16050.0
2005-04-27 10:30:00,18.81,18.97,18.81,18.89,17550.0,12.7624,12.871,12.7624,12.8167,17550.0
2005-04-27 11:00:00,18.89,18.89,18.75,18.87,22950.0,12.8167,12.8167,12.7217,12.8031,22950.0
2005-04-27 11:30:00,18.89,18.97,18.84,18.97,14100.0,12.8167,12.871,12.7828,12.871,14100.0
2005-04-27 12:00:00,18.97,19.2,18.97,18.99,21000.0,12.871,13.027,12.871,12.8846,21000.0
2005-04-27 12:30:00,18.99,19.0,18.92,18.98,9450.0,12.8846,12.8913,12.8371,12.8778,9450.0
2005-04-27 13:00:00,18.99,19.06,18.99,19.05,14100.0,12.8846,12.9321,12.8846,12.9253,14100.0
2005-04-27 13:30:00,19.05,19.06,18.98,19.06,12450.0,12.9253,12.9321,12.8778,12.9321,12450.0
2005-04-27 14:00:00,19.06,19.23,19.01,19.23,20100.0,12.9321,13.0474,12.8981,13.0474,20100.0
2005-04-27 14:30:00,19.21,19.26,19.15,19.21,17250.0,13.0338,13.0678,12.9931,13.0338,17250.0
2005-04-27 15:00:00,19.17,19.31,19.15,19.15,19500.0,13.0067,13.1017,12.9931,12.9931,19500.0
2005-04-27 15:30:00,19.16,19.16,19.01,19.01,25800.0,12.9999,12.9999,12.8981,12.8981,25800.0
2005-04-28 09:30:00,18.83,18.83,18.53,18.69,18600.0,12.776,12.776,12.5725,12.681,18600.0
2005-04-28 10:00:00,18.78,19.11,18.73,19.01,13650.0,12.7421,12.966,12.7081,12.8981,13650.0
2005-04-28 10:30:00,19.0,19.07,18.9,18.91,13800.0,12.8913,12.9388,12.8235,12.8303,13800.0
2005-04-28 11:00:00,18.88,19.0,18.88,18.94,5550.0,12.8099,12.8913,12.8099,12.8506,5550.0
2005-04-28 11:30:00,18.91,18.91,18.76,18.85,11100.0,12.8303,12.8303,12.7285,12.7896,11100.0
2005-04-28 12:00:00,18.82,18.82,18.72,18.81,16350.0,12.7692,12.7692,12.7014,12.7624,16350.0
2005-04-28 12:30:00,18.8,18.81,18.71,18.8,7500.0,12.7556,12.7624,12.6946,12.7556,7500.0
2005-04-28 13:00:00,18.79,18.82,18.75,18.81,9750.0,12.7489,12.7692,12.7217,12.7624,9750.0
2005-04-28 13:30:00,18.79,18.89,18.75,18.87,11550.0,12.7489,12.8167,12.7217,12.8031,11550.0
2005-04-28 14:00:00,18.88,18.88,18.65,18.65,8700.0,12.8099,12.8099,12.6539,12.6539,8700.0
2005-04-28 14:30:00,18.63,18.79,18.63,18.71,15000.0,12.6403,12.7489,12.6403,12.6946,15000.0
2005-04-28 15:00:00,18.68,18.71,18.6,18.61,42900.0,12.6742,12.6946,12.6199,12.6267,42900.0
2005-04-28 15:30:00,18.61,18.63,18.52,18.52,36450.0,12.6267,12.6403,12.5657,12.5657,36450.0
2005-04-29 09:30:00,18.73,19.03,18.73,18.95,42450.0,12.7081,12.9117,12.7081,12.8574,42450.0
2005-04-29 10:00:00,18.94,19.1,18.77,18.78,19500.0,12.8506,12.9592,12.7353,12.7421,19500.0
2005-04-29 10:30:00,18.79,18.79,18.63,18.68,7950.0,12.7489,12.7489,12.6403,12.6742,7950.0
2005-04-29 11:00:00,18.71,18.97,18.67,18.67,20700.0,12.6946,12.871,12.6674,12.6674,20700.0
2005-04-29 11:30:00,18.67,18.67,18.58,18.63,16350.0,12.6674,12.6674,12.6064,12.6403,16350.0
2005-04-29 12:00:00,18.63,18.67,18.61,18.62,12000.0,12.6403,12.6674,12.6267,12.6335,12000.0
2005-04-29 12:30:00,18.62,18.62,18.44,18.55,21000.0,12.6335,12.6335,12.5114,12.586,21000.0
2005-04-29 13:00:00,18.55,18.79,18.55,18.63,13500.0,12.586,12.7489,12.586,12.6403,13500.0
2005-04-29 13:30:00,18.64,18.64,18.52,18.63,14550.0,12.6471,12.6471,12.5657,12.6403,14550.0
2005-04-29 14:00:00,18.65,18.71,18.59,18.66,15900.0,12.6539,12.6946,12.6132,12.6607,15900.0
2005-04-29 14:30:00,18.67,18.8,18.63,18.63,21750.0,12.6674,12.7556,12.6403,12.6403,21750.0
2005-04-29 15:00:00,18.65,18.69,18.56,18.69,14100.0,12.6539,12.681,12.5928,12.681,14100.0
2005-04-29 15:30:00,18.68,18.69,18.6,18.6,26850.0,12.6742,12.681,12.6199,12.6199,26850.0
2005-05-02 09:30:00,18.7,18.93,18.7,18.9,20550.0,12.6878,12.8438,12.6878,12.8235,20550.0
2005-05-02 10:00:00,18.93,18.99,18.9,18.91,13350.0,12.8438,12.8846,12.8235,12.8303,13350.0
2005-05-02 10:30:00,18.93,19.09,18.9,19.09,18150.0,12.8438,12.9524,12.8235,12.9524,18150.0
2005-05-02 11:00:00,19.09,19.09,18.83,18.89,25800.0,12.9524,12.9524,12.776,12.8167,25800.0
2005-05-02 11:30:00,18.89,18.92,18.85,18.92,13500.0,12.8167,12.8371,12.7896,12.8371,13500.0
2005-05-02 12:00:00,18.88,18.92,18.88,18.92,6900.0,12.8099,12.8371,12.8099,12.8371,6900.0
2005-05-02 12:30:00,18.91,18.95,18.89,18.95,4950.0,12.8303,12.8574,12.8167,12.8574,4950.0
2005-05-02 13:00:00,18.97,18.97,18.89,18.91,5100.0,12.871,12.871,12.8167,12.8303,5100.0
2005-05-02 13:30:00,18.89,18.91,18.85,18.91,5100.0,12.8167,12.8303,12.7896,12.8303,5100.0
2005-05-02 14:00:00,18.89,18.89,18.77,18.84,10050.0,12.8167,12.8167,12.7353,12.7828,10050.0
2005-05-02 14:30:00,18.81,18.91,18.8,18.91,4500.0,12.7624,12.8303,12.7556,12.8303,4500.0
2005-05-02 15:00:00,18.91,18.91,18.9,18.9,5250.0,12.8303,12.8303,12.8235,12.8235,5250.0
2005-05-02 15:30:00,18.89,18.95,18.89,18.94,16050.0,12.8167,12.8574,12.8167,12.8506,16050.0
2005-05-03 09:30:00,18.9,19.0,18.8,19.0,22050.0,12.8235,12.8913,12.7556,12.8913,22050.0
2005-05-03 10:00:00,19.0,19.09,18.97,19.01,15900.0,12.8913,12.9524,12.871,12.8981,15900.0
2005-05-03 10:30:00,19.02,19.1,19.02,19.02,22800.0,12.9049,12.9592,12.9049,12.9049,22800.0
2005-05-03 11:00:00,19.03,19.03,18.98,18.98,7050.0,12.9117,12.9117,12.8778,12.8778,7050.0
2005-05-03 11:30:00,18.97,18.97,18.93,18.93,5250.0,12.871,12.871,12.8438,12.8438,5250.0
2005-05-03 12:00:00,18.93,18.93,18.91,18.91,4800.0,12.8438,12.8438,12.8303,12.8303,4800.0
2005-05-03 12:30:00,18.91,18.91,18.9,18.91,5100.0,12.8303,12.8303,12.8235,12.8303,5100.0
2005-05-03 13:00:00,18.9,18.91,18.88,18.88,6000.0,12.8235,12.8303,12.8099,12.8099,6000.0
2005-05-03 13:30:00,18.89,18.97,18.89,18.95,2700.0,12.8167,12.871,12.8167,12.8574,2700.0
2005-05-03 14:00:00,18.96,18.96,18.73,18.87,13050.0,12.8642,12.8642,12.7081,12.8031,13050.0
2005-05-03 14:30:00,18.87,19.01,18.8,18.8,22800.0,12.8031,12.8981,12.7556,12.7556,22800.0
2005-05-03 15:00:00,18.8,18.83,18.59,18.73,24750.0,12.7556,12.776,12.6132,12.7081,24750.0
2005-05-03 15:30:00,18.73,18.77,18.57,18.65,19950.0,12.7081,12.7353,12.5996,12.6539,19950.0
2005-05-04 09:30:00,18.72,18.79,18.67,18.78,12300.0,12.7014,12.7489,12.6674,12.7421,12300.0
2005-05-04 10:00:00,18.8,19.03,18.8,18.99,13200.0,12.7556,12.9117,12.7556,12.8846,13200.0
2005-05-04 10:30:00,18.99,19.1,18.95,19.03,14100.0,12.8846,12.9592,12.8574,12.9117,14100.0
2005-05-04 11:00:00,19.03,19.07,18.93,19.07,22050.0,12.9117,12.9388,12.8438,12.9388,22050.0
2005-05-04 11:30:00,19.1,19.25,19.1,19.24,6750.0,12.9592,13.061,12.9592,13.0542,6750.0
2005-05-04 12:00:00,19.24,19.24,19.18,19.2,2400.0,13.0542,13.0542,13.0135,13.027,2400.0
2005-05-04 12:30:00,19.2,19.21,19.11,19.17,5100.0,13.027,13.0338,12.966,13.0067,5100.0
2005-05-04 13:00:00,19.18,19.31,19.18,19.27,5250.0,13.0135,13.1017,13.0135,13.0745,5250.0
2005-05-04 13:30:00,19.27,19.43,19.21,19.32,19200.0,13.0745,13.1831,13.0338,13.1085,19200.0
2005-05-04 14:00:00,19.33,19.44,19.3,19.4,15300.0,13.1152,13.1899,13.0949,13.1627,15300.0
2005-05-04 14:30:00,19.41,19.49,19.41,19.47,17700.0,13.1695,13.2238,13.1695,13.2102,17700.0
2005-05-04 15:00:00,19.46,19.55,19.37,19.51,25200.0,13.2034,13.2645,13.1424,13.2374,25200.0
2005-05-04 15:30:00,19.51,19.59,19.46,19.52,30300.0,13.2374,13.2917,13.2034,13.2442,30300.0
2005-05-05 09:30:00,19.55,19.58,19.41,19.43,13200.0,13.2645,13.2849,13.1695,13.1831,13200.0
2005-05-05 10:00:00,19.4,19.45,19.13,19.18,12750.0,13.1627,13.1967,12.9795,13.0135,12750.0
2005-05-05 10:30:00,19.17,19.49,19.17,19.45,15600.0,13.0067,13.2238,13.0067,13.1967,15600.0
2005-05-05 11:00:00,19.44,19.45,19.25,19.25,10500.0,13.1899,13.1967,13.061,13.061,10500.0
2005-05-05 11:30:00,19.24,19.27,19.21,19.27,10950.0,13.0542,13.0745,13.0338,13.0745,10950.0
2005-05-05 12:00:00,19.24,19.26,19.23,19.25,3900.0,13.0542,13.0678,13.0474,13.061,3900.0
2005-05-05 12:30:00,19.25,19.35,19.19,19.29,23850.0,13.061,13.1288,13.0203,13.0881,23850.0
2005-05-05 13:00:00,19.29,19.33,19.25,19.3,35700.0,13.0881,13.1152,13.061,13.0949,35700.0
2005-05-05 13:30:00,19.31,19.33,19.27,19.27,15300.0,13.1017,13.1152,13.0745,13.0745,15300.0
2005-05-05 14:00:00,19.27,19.37,19.27,19.34,14550.0,13.0745,13.1424,13.0745,13.122,14550.0
2005-05-05 14:30:00,19.34,19.36,19.34,19.35,13350.0,13.122,13.1356,13.122,13.1288,13350.0
2005-05-05 15:00:00,19.35,19.43,19.35,19.37,7050.0,13.1288,13.1831,13.1288,13.1424,7050.0
2005-05-05 15:30:00,19.37,19.43,19.31,19.31,10650.0,13.1424,13.1831,13.1017,13.1017,10650.0
2005-05-06 09:30:00,19.39,19.46,19.33,19.37,13200.0,13.156,13.2034,13.1152,13.1424,13200.0
2005-05-06 10:00:00,19.35,19.56,19.34,19.37,14250.0,13.1288,13.2713,13.122,13.1424,14250.0
2005-05-06 10:30:00,19.39,19.4,19.33,19.4,5250.0,13.156,13.1627,13.1152,13.1627,5250.0
2005-05-06 11:00:00,19.38,19.41,19.35,19.37,7800.0,13.1492,13.1695,13.1288,13.1424,7800.0
2005-05-06 11:30:00,19.37,19.4,19.34,19.34,9750.0,13.1424,13.1627,13.122,13.122,9750.0
2005-05-06 12:00:00,19.33,19.39,19.33,19.36,4200.0,13.1152,13.156,13.1152,13.1356,4200.0
2005-05-06 12:30:00,19.37,19.37,19.29,19.34,4950.0,13.1424,13.1424,13.0881,13.122,4950.0
2005-05-06 13:00:00,19.35,19.49,19.35,19.49,12150.0,13.1288,13.2238,13.1288,13.2238,12150.0
2005-05-06 13:30:00,19.49,19.55,19.43,19.5,14700.0,13.2238,13.2645,13.1831,13.2306,14700.0
2005-05-06 14:00:00,19.5,19.61,19.49,19.54,26250.0,13.2306,13.3052,13.2238,13.2577,26250.0
2005-05-06 14:30:00,19.54,19.97,19.54,19.95,96000.0,13.2577,13.5495,13.2577,13.5359,96000.0
2005-05-06 15:00:00,19.95,20.09,19.9,20.0,71100.0,13.5359,13.6309,13.502,13.5698,71100.0
2005-05-06 15:30:00,19.99,20.05,19.88,19.91,30600.0,13.563,13.6038,13.4884,13.5088,30600.0
2005-05-09 09:30:00,19.87,20.0,19.4,19.4,32850.0,13.4816,13.5698,13.1627,13.1627,32850.0
2005-05-09 10:00:00,19.38,19.48,19.07,19.41,27450.0,13.1492,13.217,12.9388,13.1695,27450.0
2005-05-09 10:30:00,19.41,19.53,19.26,19.37,16950.0,13.1695,13.2509,13.0678,13.1424,16950.0
2005-05-09 11:00:00,19.34,19.54,19.33,19.5,22950.0,13.122,13.2577,13.1152,13.2306,22950.0
2005-05-09 11:30:00,19.49,19.61,19.49,19.52,4200.0,13.2238,13.3052,13.2238,13.2442,4200.0
2005-05-09 12:00:00,19.5,19.53,19.45,19.46,9150.0,13.2306,13.2509,13.1967,13.2034,9150.0
2005-05-09 12:30:00,19.47,19.47,19.42,19.44,7800.0,13.2102,13.2102,13.1763,13.1899,7800.0
2005-05-09 13:00:00,19.41,19.41,19.37,19.41,3450.0,13.1695,13.1695,13.1424,13.1695,3450.0
2005-05-09 13:30:00,19.41,19.54,19.41,19.54,7800.0,13.1695,13.2577,13.1695,13.2577,7800.0
2005-05-09 14:00:00,19.58,19.58,19.28,19.32,20250.0,13.2849,13.2849,13.0813,13.1085,20250.0
2005-05-09 14:30:00,19.33,19.36,19.32,19.35,7950.0,13.1152,13.1356,13.1085,13.1288,7950.0
2005-05-09 15:00:00,19.35,19.36,19.31,19.36,14250.0,13.1288,13.1356,13.1017,13.1356,14250.0
2005-05-09 15:30:00,19.37,19.55,19.33,19.47,45000.0,13.1424,13.2645,13.1152,13.2102,45000.0
2005-05-10 09:30:00,19.5,19.5,19.17,19.2,18300.0,13.2306,13.2306,13.0067,13.027,18300.0
2005-05-10 10:00:00,19.17,19.35,19.17,19.34,34200.0,13.0067,13.1288,13.0067,13.122,34200.0
2005-05-10 10:30:00,19.34,19.39,19.33,19.33,13350.0,13.122,13.156,13.1152,13.1152,13350.0
2005-05-10 11:00:00,19.34,19.37,19.33,19.35,5100.0,13.122,13.1424,13.1152,13.1288,5100.0
2005-05-10 11:30:00,19.36,19.41,19.34,19.35,6600.0,13.1356,13.1695,13.122,13.1288,6600.0
2005-05-10 12:00:00,19.35,19.35,19.27,19.29,16200.0,13.1288,13.1288,13.0745,13.0881,16200.0
2005-05-10 12:30:00,19.29,19.47,19.29,19.47,13200.0,13.0881,13.2102,13.0881,13.2102,13200.0
2005-05-10 13:00:00,19.47,19.59,19.45,19.59,10350.0,13.2102,13.2917,13.1967,13.2917,10350.0
2005-05-10 13:30:00,19.63,19.65,19.56,19.56,12150.0,13.3188,13.3324,13.2713,13.2713,12150.0
2005-05-10 14:00:00,19.57,19.59,19.46,19.46,19200.0,13.2781,13.2917,13.2034,13.2034,19200.0
2005-05-10 14:30:00,19.44,19.44,19.3,19.34,22800.0,13.1899,13.1899,13.0949,13.122,22800.0
2005-05-10 15:00:00,19.33,19.47,19.33,19.41,27600.0,13.1152,13.2102,13.1152,13.1695,27600.0
2005-05-10 15:30:00,19.39,19.47,19.33,19.38,37650.0,13.156,13.2102,13.1152,13.1492,37650.0
2005-05-11 09:30:00,19.36,19.37,19.12,19.12,13500.0,13.1356,13.1424,12.9728,12.9728,13500.0
2005-05-11 10:00:00,19.11,19.15,19.07,19.11,12150.0,12.966,12.9931,12.9388,12.966,12150.0
2005-05-11 10:30:00,19.11,19.31,19.09,19.16,17850.0,12.966,13.1017,12.9524,12.9999,17850.0
2005-05-11 11:00:00,19.15,19.15,19.07,19.09,7500.0,12.9931,12.9931,12.9388,12.9524,7500.0
2005-05-11 11:30:00,19.05,19.09,18.99,18.99,6750.0,12.9253,12.9524,12.8846,12.8846,6750.0
2005-05-11 12:00:00,19.0,19.13,18.87,19.11,29700.0,12.8913,12.9795,12.8031,12.966,29700.0
2005-05-11 12:30:00,19.11,19.12,19.07,19.07,8250.0,12.966,12.9728,12.9388,12.9388,8250.0
2005-05-11 13:00:00,19.1,19.17,19.1,19.15,7800.0,12.9592,13.0067,12.9592,12.9931,7800.0
2005-05-11 13:30:00,19.16,19.17,19.08,19.09,10650.0,12.9999,13.0067,12.9456,12.9524,10650.0
2005-05-11 14:00:00,19.09,19.27,19.08,19.25,16950.0,12.9524,13.0745,12.9456,13.061,16950.0
2005-05-11 14:30:00,19.25,19.25,19.18,19.18,14400.0,13.061,13.061,13.0135,13.0135,14400.0
2005-05-11 15:00:00,19.17,19.21,19.11,19.21,15150.0,13.0067,13.0338,12.966,13.0338,15150.0
2005-05-11 15:30:00,19.2,19.27,19.17,19.27,12000.0,13.027,13.0745,13.0067,13.0745,12000.0
2005-05-12 09:30:00,19.23,19.25,19.13,19.17,13200.0,13.1019,13.1156,13.0338,13.0611,13200.0
2005-05-12 10:00:00,19.2,19.37,19.17,19.33,12600.0,13.0815,13.1973,13.0611,13.1701,12600.0
2005-05-12 10:30:00,19.33,19.44,19.25,19.29,9600.0,13.1701,13.245,13.1156,13.1428,9600.0
2005-05-12 11:00:00,19.33,19.33,19.19,19.27,10350.0,13.1701,13.1701,13.0747,13.1292,10350.0
2005-05-12 11:30:00,19.26,19.31,19.26,19.31,6900.0,13.1224,13.1564,13.1224,13.1564,6900.0
2005-05-12 12:00:00,19.33,19.36,19.28,19.3,8550.0,13.1701,13.1905,13.136,13.1496,8550.0
2005-05-12 12:30:00,19.3,19.33,19.22,19.33,10650.0,13.1496,13.1701,13.0951,13.1701,10650.0
2005-05-12 13:00:00,19.33,19.39,19.31,19.39,9450.0,13.1701,13.2109,13.1564,13.2109,9450.0
2005-05-12 13:30:00,19.39,19.39,19.21,19.23,15750.0,13.2109,13.2109,13.0883,13.1019,15750.0
2005-05-12 14:00:00,19.22,19.23,19.22,19.22,13800.0,13.0951,13.1019,13.0951,13.0951,13800.0
2005-05-12 14:30:00,19.23,19.26,19.23,19.25,17100.0,13.1019,13.1224,13.1019,13.1156,17100.0
2005-05-12 15:00:00,19.25,19.28,19.21,19.23,28650.0,13.1156,13.136,13.0883,13.1019,28650.0
2005-05-12 15:30:00,19.23,19.25,19.13,19.13,20100.0,13.1019,13.1156,13.0338,13.0338,20100.0
2005-05-13 09:30:00,19.09,19.09,18.83,18.83,10800.0,13.0065,13.0065,12.8294,12.8294,10800.0
2005-05-13 10:00:00,18.82,18.93,18.77,18.87,33900.0,12.8226,12.8975,12.7885,12.8567,33900.0
2005-05-13 10:30:00,18.87,19.07,18.87,19.07,14400.0,12.8567,12.9929,12.8567,12.9929,14400.0
2005-05-13 11:00:00,19.07,19.07,19.03,19.07,4950.0,12.9929,12.9929,12.9657,12.9929,4950.0
2005-05-13 11:30:00,19.04,19.1,19.03,19.09,4800.0,12.9725,13.0134,12.9657,13.0065,4800.0
2005-05-13 12:00:00,19.07,19.11,19.07,19.09,4050.0,12.9929,13.0202,12.9929,13.0065,4050.0
2005-05-13 12:30:00,19.07,19.07,18.98,18.98,10200.0,12.9929,12.9929,12.9316,12.9316,10200.0
2005-05-13 13:00:00,18.98,18.98,18.91,18.91,7050.0,12.9316,12.9316,12.8839,12.8839,7050.0
2005-05-13 13:30:00,18.91,18.94,18.87,18.89,14700.0,12.8839,12.9043,12.8567,12.8703,14700.0
2005-05-13 14:00:00,18.89,18.91,18.76,18.89,22050.0,12.8703,12.8839,12.7817,12.8703,22050.0
2005-05-13 14:30:00,18.83,18.83,18.74,18.83,30600.0,12.8294,12.8294,12.7681,12.8294,30600.0
2005-05-13 15:00:00,18.83,18.99,18.8,18.99,13950.0,12.8294,12.9384,12.809,12.9384,13950.0
2005-05-13 15:30:00,18.99,18.99,18.87,18.91,22050.0,12.9384,12.9384,12.8567,12.8839,22050.0
2005-05-16 09:30:00,18.85,19.03,18.85,19.03,12150.0,12.843,12.9657,12.843,12.9657,12150.0
2005-05-16 10:00:00,19.03,19.17,19.03,19.14,7500.0,12.9657,13.0611,12.9657,13.0406,7500.0
2005-05-16 10:30:00,19.15,19.32,19.13,19.32,12900.0,13.0474,13.1632,13.0338,13.1632,12900.0
2005-05-16 11:00:00,19.32,19.4,19.28,19.36,13200.0,13.1632,13.2178,13.136,13.1905,13200.0
2005-05-16 11:30:00,19.37,19.37,19.34,19.35,4650.0,13.1973,13.1973,13.1769,13.1837,4650.0
2005-05-16 12:00:00,19.37,19.45,19.35,19.45,16500.0,13.1973,13.2518,13.1837,13.2518,16500.0
2005-05-16 12:30:00,19.44,19.5,19.38,19.47,25950.0,13.245,13.2859,13.2041,13.2654,25950.0
2005-05-16 13:00:00,19.5,19.6,19.43,19.59,9750.0,13.2859,13.354,13.2382,13.3472,9750.0
2005-05-16 13:30:00,19.57,19.65,19.54,19.65,13500.0,13.3336,13.3881,13.3131,13.3881,13500.0
2005-05-16 14:00:00,19.65,19.65,19.58,19.64,24600.0,13.3881,13.3881,13.3404,13.3813,24600.0
2005-05-16 14:30:00,19.66,19.7,19.65,19.67,20850.0,13.3949,13.4222,13.3881,13.4017,20850.0
2005-05-16 15:00:00,19.67,19.68,19.63,19.67,7650.0,13.4017,13.4085,13.3745,13.4017,7650.0
2005-05-16 15:30:00,19.67,19.67,19.65,19.67,9300.0,13.4017,13.4017,13.3881,13.4017,9300.0
2005-05-17 09:30:00,19.41,19.41,19.13,19.21,20550.0,13.2246,13.2246,13.0338,13.0883,20550.0
2005-05-17 10:00:00,19.25,19.35,19.23,19.27,22500.0,13.1156,13.1837,13.1019,13.1292,22500.0
2005-05-17 10:30:00,19.27,19.27,19.2,19.21,9750.0,13.1292,13.1292,13.0815,13.0883,9750.0
2005-05-17 11:00:00,19.23,19.29,19.23,19.29,11250.0,13.1019,13.1428,13.1019,13.1428,11250.0
2005-05-17 11:30:00,19.27,19.33,19.25,19.31,4950.0,13.1292,13.1701,13.1156,13.1564,4950.0
2005-05-17 12:00:00,19.28,19.29,19.25,19.29,2550.0,13.136,13.1428,13.1156,13.1428,2550.0
2005-05-17 12:30:00,19.27,19.27,19.21,19.25,5250.0,13.1292,13.1292,13.0883,13.1156,5250.0
2005-05-17 13:00:00,19.25,19.41,19.25,19.41,11400.0,13.1156,13.2246,13.1156,13.2246,11400.0
2005-05-17 13:30:00,19.41,19.51,19.41,19.47,6450.0,13.2246,13.2927,13.2246,13.2654,6450.0
2005-05-17 14:00:00,19.45,19.6,19.43,19.6,8700.0,13.2518,13.354,13.2382,13.354,8700.0
2005-05-17 14:30:00,19.62,19.84,19.62,19.81,23850.0,13.3676,13.5175,13.3676,13.4971,23850.0
2005-05-17 15:00:00,19.77,19.81,19.7,19.79,26550.0,13.4698,13.4971,13.4222,13.4835,26550.0
2005-05-17 15:30:00,19.79,19.8,19.65,19.65,22200.0,13.4835,13.4903,13.3881,13.3881,22200.0
2005-05-18 09:30:00,19.69,19.9,19.69,19.83,33000.0,13.4153,13.5584,13.4153,13.5107,33000.0
2005-05-18 10:00:00,19.8,20.5,19.79,20.5,70200.0,13.4903,13.9672,13.4835,13.9672,70200.0
2005-05-18 10:30:00,20.5,20.5,20.2,20.29,24900.0,13.9672,13.9672,13.7628,13.8241,24900.0
2005-05-18 11:00:00,20.29,20.32,20.27,20.31,13800.0,13.8241,13.8446,13.8105,13.8378,13800.0
2005-05-18 11:30:00,20.28,20.32,20.2,20.27,9300.0,13.8173,13.8446,13.7628,13.8105,9300.0
2005-05-18 12:00:00,20.29,20.29,20.2,20.23,15450.0,13.8241,13.8241,13.7628,13.7833,15450.0
2005-05-18 12:30:00,20.23,20.33,20.2,20.32,36900.0,13.7833,13.8514,13.7628,13.8446,36900.0
2005-05-18 13:00:00,20.33,20.57,20.32,20.57,39600.0,13.8514,14.0149,13.8446,14.0149,39600.0
2005-05-18 13:30:00,20.57,20.57,20.45,20.45,8850.0,14.0149,14.0149,13.9331,13.9331,8850.0
2005-05-18 14:00:00,20.47,20.52,20.46,20.52,7500.0,13.9468,13.9808,13.94,13.9808,7500.0
2005-05-18 14:30:00,20.51,20.51,20.47,20.5,7950.0,13.974,13.974,13.9468,13.9672,7950.0
2005-05-18 15:00:00,20.5,20.55,20.49,20.51,10650.0,13.9672,14.0013,13.9604,13.974,10650.0
2005-05-18 15:30:00,20.51,20.55,20.4,20.55,22950.0,13.974,14.0013,13.8991,14.0013,22950.0
2005-05-19 09:30:00,20.55,20.55,20.03,20.31,27600.0,14.0013,14.0013,13.647,13.8378,27600.0
2005-05-19 10:00:00,20.35,20.35,20.19,20.23,30450.0,13.865,13.865,13.756,13.7833,30450.0
2005-05-19 10:30:00,20.23,20.27,20.2,20.26,17100.0,13.7833,13.8105,13.7628,13.8037,17100.0
2005-05-19 11:00:00,20.24,20.27,20.21,20.21,32250.0,13.7901,13.8105,13.7696,13.7696,32250.0
2005-05-19 11:30:00,20.21,20.26,20.17,20.17,10350.0,13.7696,13.8037,13.7424,13.7424,10350.0
2005-05-19 12:00:00,20.13,20.13,20.05,20.05,43500.0,13.7151,13.7151,13.6606,13.6606,43500.0
2005-05-19 12:30:00,20.07,20.11,20.03,20.07,11550.0,13.6742,13.7015,13.647,13.6742,11550.0
2005-05-19 13:00:00,20.1,20.13,20.04,20.05,6450.0,13.6947,13.7151,13.6538,13.6606,6450.0
2005-05-19 13:30:00,20.04,20.05,19.92,19.92,11250.0,13.6538,13.6606,13.572,13.572,11250.0
2005-05-19 14:00:00,19.92,19.96,19.91,19.95,12750.0,13.572,13.5993,13.5652,13.5925,12750.0
2005-05-19 14:30:00,19.95,19.96,19.87,19.9,15300.0,13.5925,13.5993,13.538,13.5584,15300.0
2005-05-19 15:00:00,19.91,19.93,19.89,19.89,13200.0,13.5652,13.5789,13.5516,13.5516,13200.0
2005-05-19 15:30:00,19.89,19.99,19.89,19.97,44100.0,13.5516,13.6197,13.5516,13.6061,44100.0
2005-05-20 09:30:00,19.99,20.11,19.7,20.05,34050.0,13.6197,13.7015,13.4222,13.6606,34050.0
2005-05-20 10:00:00,20.03,20.2,20.03,20.17,21000.0,13.647,13.7628,13.647,13.7424,21000.0
2005-05-20 10:30:00,20.12,20.12,19.97,19.99,20400.0,13.7083,13.7083,13.6061,13.6197,20400.0
2005-05-20 11:00:00,19.99,19.99,19.91,19.91,10950.0,13.6197,13.6197,13.5652,13.5652,10950.0
2005-05-20 11:30:00,19.9,19.91,19.87,19.91,6300.0,13.5584,13.5652,13.538,13.5652,6300.0
2005-05-20 12:00:00,19.91,20.05,19.91,20.03,17400.0,13.5652,13.6606,13.5652,13.647,17400.0
2005-05-20 12:30:00,20.03,20.08,19.98,20.06,23400.0,13.647,13.6811,13.6129,13.6674,23400.0
2005-05-20 13:00:00,20.06,20.1,20.04,20.09,18150.0,13.6674,13.6947,13.6538,13.6879,18150.0
2005-05-20 13:30:00,20.09,20.11,20.05,20.07,16950.0,13.6879,13.7015,13.6606,13.6742,16950.0
2005-05-20 14:00:00,20.07,20.1,20.02,20.03,10650.0,13.6742,13.6947,13.6402,13.647,10650.0
2005-05-20 14:30:00,20.03,20.13,20.03,20.07,14550.0,13.647,13.7151,13.647,13.6742,14550.0
2005-05-20 15:00:00,20.07,20.12,20.03,20.11,9000.0,13.6742,13.7083,13.647,13.7015,9000.0
2005-05-20 15:30:00,20.11,20.17,20.09,20.17,13500.0,13.7015,13.7424,13.6879,13.7424,13500.0
2005-05-23 09:30:00,20.0,20.41,20.0,20.41,24150.0,13.6266,13.9059,13.6266,13.9059,24150.0
2005-05-23 10:00:00,20.43,20.47,20.4,20.45,15000.0,13.9195,13.9468,13.8991,13.9331,15000.0
2005-05-23 10:30:00,20.46,20.57,20.44,20.45,13800.0,13.94,14.0149,13.9263,13.9331,13800.0
2005-05-23 11:00:00,20.45,20.59,20.38,20.55,14700.0,13.9331,14.0285,13.8855,14.0013,14700.0
2005-05-23 11:30:00,20.59,20.63,20.56,20.63,19950.0,14.0285,14.0558,14.0081,14.0558,19950.0
2005-05-23 12:00:00,20.63,20.65,20.56,20.56,11700.0,14.0558,14.0694,14.0081,14.0081,11700.0
2005-05-23 12:30:00,20.57,20.61,20.55,20.55,7950.0,14.0149,14.0422,14.0013,14.0013,7950.0
2005-05-23 13:00:00,20.55,20.57,20.51,20.54,7050.0,14.0013,14.0149,13.974,13.9945,7050.0
2005-05-23 13:30:00,20.56,20.57,20.54,20.55,8250.0,14.0081,14.0149,13.9945,14.0013,8250.0
2005-05-23 14:00:00,20.57,20.63,20.55,20.55,20700.0,14.0149,14.0558,14.0013,14.0013,20700.0
2005-05-23 14:30:00,20.55,20.61,20.55,20.57,42600.0,14.0013,14.0422,14.0013,14.0149,42600.0
2005-05-23 15:00:00,20.59,20.6,20.43,20.45,16500.0,14.0285,14.0353,13.9195,13.9331,16500.0
2005-05-23 15:30:00,20.45,20.57,20.45,20.51,32250.0,13.9331,14.0149,13.9331,13.974,32250.0
2005-05-24 09:30:00,20.53,20.53,20.2,20.2,19800.0,13.9877,13.9877,13.7628,13.7628,19800.0
2005-05-24 10:00:00,20.2,20.2,20.05,20.07,19950.0,13.7628,13.7628,13.6606,13.6742,19950.0
2005-05-24 10:30:00,20.07,20.1,20.06,20.06,19800.0,13.6742,13.6947,13.6674,13.6674,19800.0
2005-05-24 11:00:00,20.07,20.17,20.03,20.16,19500.0,13.6742,13.7424,13.647,13.7356,19500.0
2005-05-24 11:30:00,20.16,20.16,20.07,20.07,9000.0,13.7356,13.7356,13.6742,13.6742,9000.0
2005-05-24 12:00:00,20.07,20.07,19.99,20.01,12000.0,13.6742,13.6742,13.6197,13.6334,12000.0
2005-05-24 12:30:00,20.01,20.03,19.98,20.0,6300.0,13.6334,13.647,13.6129,13.6266,6300.0
2005-05-24 13:00:00,20.01,20.06,20.01,20.04,6450.0,13.6334,13.6674,13.6334,13.6538,6450.0
2005-05-24 13:30:00,20.05,20.09,20.04,20.08,5100.0,13.6606,13.6879,13.6538,13.6811,5100.0
2005-05-24 14:00:00,20.08,20.19,20.07,20.17,9150.0,13.6811,13.756,13.6742,13.7424,9150.0
2005-05-24 14:30:00,20.18,20.21,20.13,20.17,12600.0,13.7492,13.7696,13.7151,13.7424,12600.0
2005-05-24 15:00:00,20.17,20.27,20.16,20.21,17700.0,13.7424,13.8105,13.7356,13.7696,17700.0
2005-05-24 15:30:00,20.22,20.35,20.18,20.35,36300.0,13.7764,13.865,13.7492,13.865,36300.0
2005-05-25 09:30:00,20.35,20.35,19.94,19.94,18600.0,13.865,13.865,13.5857,13.5857,18600.0
2005-05-25 10:00:00,19.94,20.03,19.89,19.89,16800.0,13.5857,13.647,13.5516,13.5516,16800.0
2005-05-25 10:30:00,19.89,19.89,19.78,19.87,16650.0,13.5516,13.5516,13.4767,13.538,16650.0
2005-05-25 11:00:00,19.89,19.95,19.88,19.95,5850.0,13.5516,13.5925,13.5448,13.5925,5850.0
2005-05-25 11:30:00,19.92,19.92,19.89,19.89,12750.0,13.572,13.572,13.5516,13.5516,12750.0
2005-05-25 12:00:00,19.89,19.91,19.87,19.88,4350.0,13.5516,13.5652,13.538,13.5448,4350.0
2005-05-25 12:30:00,19.9,20.05,19.89,19.99,12000.0,13.5584,13.6606,13.5516,13.6197,12000.0
2005-05-25 13:00:00,19.99,20.0,19.95,19.95,6600.0,13.6197,13.6266,13.5925,13.5925,6600.0
2005-05-25 13:30:00,19.94,19.95,19.93,19.93,7500.0,13.5857,13.5925,13.5789,13.5789,7500.0
2005-05-25 14:00:00,19.95,20.07,19.93,20.07,10950.0,13.5925,13.6742,13.5789,13.6742,10950.0
2005-05-25 14:30:00,20.07,20.11,20.01,20.01,6450.0,13.6742,13.7015,13.6334,13.6334,6450.0
2005-05-25 15:00:00,20.02,20.1,20.0,20.0,9300.0,13.6402,13.6947,13.6266,13.6266,9300.0
2005-05-25 15:30:00,19.99,19.99,19.94,19.97,27150.0,13.6197,13.6197,13.5857,13.6061,27150.0
2005-05-26 09:30:00,19.97,20.27,19.97,20.27,24150.0,13.6061,13.8105,13.6061,13.8105,24150.0
2005-05-26 10:00:00,20.3,20.52,20.3,20.49,22650.0,13.831,13.9808,13.831,13.9604,22650.0
2005-05-26 10:30:00,20.49,20.55,20.47,20.47,7200.0,13.9604,14.0013,13.9468,13.9468,7200.0
2005-05-26 11:00:00,20.45,20.45,20.35,20.37,16350.0,13.9331,13.9331,13.865,13.8786,16350.0
2005-05-26 11:30:00,20.37,20.37,20.35,20.37,6450.0,13.8786,13.8786,13.865,13.8786,6450.0
2005-05-26 12:00:00,20.38,20.4,20.35,20.37,5550.0,13.8855,13.8991,13.865,13.8786,5550.0
2005-05-26 12:30:00,20.35,20.37,20.33,20.37,39000.0,13.865,13.8786,13.8514,13.8786,39000.0
2005-05-26 13:00:00,20.37,20.4,20.35,20.37,30300.0,13.8786,13.8991,13.865,13.8786,30300.0
2005-05-26 13:30:00,20.37,20.46,20.35,20.41,30450.0,13.8786,13.94,13.865,13.9059,30450.0
2005-05-26 14:00:00,20.41,20.49,20.28,20.28,26100.0,13.9059,13.9604,13.8173,13.8173,26100.0
2005-05-26 14:30:00,20.29,20.35,20.27,20.35,23400.0,13.8241,13.865,13.8105,13.865,23400.0
2005-05-26 15:00:00,20.37,20.4,20.37,20.37,9750.0,13.8786,13.8991,13.8786,13.8786,9750.0
2005-05-26 15:30:00,20.36,20.43,20.35,20.35,18000.0,13.8718,13.9195,13.865,13.865,18000.0
2005-05-27 09:30:00,20.3,20.34,20.24,20.33,19950.0,13.831,13.8582,13.7901,13.8514,19950.0
2005-05-27 10:00:00,20.32,20.33,20.21,20.28,22800.0,13.8446,13.8514,13.7696,13.8173,22800.0
2005-05-27 10:30:00,20.28,20.5,20.28,20.48,28350.0,13.8173,13.9672,13.8173,13.9536,28350.0
2005-05-27 11:00:00,20.48,20.48,20.33,20.38,30600.0,13.9536,13.9536,13.8514,13.8855,30600.0
2005-05-27 11:30:00,20.39,20.43,20.39,20.43,4500.0,13.8923,13.9195,13.8923,13.9195,4500.0
2005-05-27 12:00:00,20.4,20.42,20.37,20.42,3450.0,13.8991,13.9127,13.8786,13.9127,3450.0
2005-05-27 12:30:00,20.41,20.43,20.37,20.43,8700.0,13.9059,13.9195,13.8786,13.9195,8700.0
2005-05-27 13:00:00,20.43,20.55,20.43,20.54,18600.0,13.9195,14.0013,13.9195,13.9945,18600.0
2005-05-27 13:30:00,20.55,20.55,20.51,20.53,5400.0,14.0013,14.0013,13.974,13.9877,5400.0
2005-05-27 14:00:00,20.53,20.6,20.53,20.6,10050.0,13.9877,14.0353,13.9877,14.0353,10050.0
2005-05-27 14:30:00,20.6,20.64,20.6,20.63,6150.0,14.0353,14.0626,14.0353,14.0558,6150.0
2005-05-27 15:00:00,20.61,20.61,20.47,20.5,51750.0,14.0422,14.0422,13.9468,13.9672,51750.0
2005-05-27 15:30:00,20.49,20.5,20.39,20.4,39000.0,13.9604,13.9672,13.8923,13.8991,39000.0
2005-05-31 09:30:00,20.23,20.23,20.13,20.13,32850.0,13.7833,13.7833,13.7151,13.7151,32850.0
2005-05-31 10:00:00,20.13,20.27,20.13,20.22,22950.0,13.7151,13.8105,13.7151,13.7764,22950.0
2005-05-31 10:30:00,20.21,20.25,20.17,20.23,29100.0,13.7696,13.7969,13.7424,13.7833,29100.0
2005-05-31 11:00:00,20.21,20.29,20.2,20.27,13200.0,13.7696,13.8241,13.7628,13.8105,13200.0
2005-05-31 11:30:00,20.28,20.31,20.26,20.27,4050.0,13.8173,13.8378,13.8037,13.8105,4050.0
2005-05-31 12:00:00,20.25,20.25,20.2,20.23,10050.0,13.7969,13.7969,13.7628,13.7833,10050.0
2005-05-31 12:30:00,20.23,20.24,20.2,20.21,11700.0,13.7833,13.7901,13.7628,13.7696,11700.0
2005-05-31 13:00:00,20.21,20.25,20.21,20.24,5550.0,13.7696,13.7969,13.7696,13.7901,5550.0
2005-05-31 13:30:00,20.24,20.25,20.24,20.25,4500.0,13.7901,13.7969,13.7901,13.7969,4500.0
2005-05-31 14:00:00,20.25,20.25,20.21,20.22,9750.0,13.7969,13.7969,13.7696,13.7764,9750.0
2005-05-31 14:30:00,20.23,20.33,20.21,20.27,18300.0,13.7833,13.8514,13.7696,13.8105,18300.0
2005-05-31 15:00:00,20.27,20.38,20.25,20.37,25050.0,13.8105,13.8855,13.7969,13.8786,25050.0
2005-05-31 15:30:00,20.37,20.37,20.31,20.31,53700.0,13.8786,13.8786,13.8378,13.8378,53700.0
2005-06-01 09:30:00,20.3,20.31,20.19,20.22,9000.0,13.831,13.8378,13.756,13.7764,9000.0
2005-06-01 10:00:00,20.22,20.4,20.22,20.37,36150.0,13.7764,13.8991,13.7764,13.8786,36150.0
2005-06-01 10:30:00,20.39,20.55,20.33,20.35,15750.0,13.8923,14.0013,13.8514,13.865,15750.0
2005-06-01 11:00:00,20.37,20.4,20.35,20.39,5550.0,13.8786,13.8991,13.865,13.8923,5550.0
2005-06-01 11:30:00,20.37,20.43,20.34,20.41,20100.0,13.8786,13.9195,13.8582,13.9059,20100.0
2005-06-01 12:00:00,20.41,20.43,20.39,20.41,5550.0,13.9059,13.9195,13.8923,13.9059,5550.0
2005-06-01 12:30:00,20.39,20.49,20.39,20.47,11400.0,13.8923,13.9604,13.8923,13.9468,11400.0
2005-06-01 13:00:00,20.49,20.53,20.48,20.53,10050.0,13.9604,13.9877,13.9536,13.9877,10050.0
2005-06-01 13:30:00,20.53,20.53,20.48,20.49,8250.0,13.9877,13.9877,13.9536,13.9604,8250.0
2005-06-01 14:00:00,20.5,20.57,20.46,20.46,16950.0,13.9672,14.0149,13.94,13.94,16950.0
2005-06-01 14:30:00,20.46,20.53,20.4,20.41,37050.0,13.94,13.9877,13.8991,13.9059,37050.0
2005-06-01 15:00:00,20.41,20.48,20.41,20.48,21150.0,13.9059,13.9536,13.9059,13.9536,21150.0
2005-06-01 15:30:00,20.49,20.6,20.49,20.55,9300.0,13.9604,14.0353,13.9604,14.0013,9300.0
2005-06-02 09:30:00,20.55,20.87,20.55,20.85,48300.0,14.0013,14.2193,14.0013,14.2057,48300.0
2005-06-02 10:00:00,20.86,20.9,20.73,20.8,36750.0,14.2125,14.2397,14.1239,14.1716,36750.0
2005-06-02 10:30:00,20.8,20.8,20.74,20.78,25650.0,14.1716,14.1716,14.1307,14.158,25650.0
2005-06-02 11:00:00,20.77,20.83,20.74,20.83,28650.0,14.1512,14.1921,14.1307,14.1921,28650.0
2005-06-02 11:30:00,20.82,20.87,20.82,20.85,12750.0,14.1852,14.2193,14.1852,14.2057,12750.0
2005-06-02 12:00:00,20.85,20.97,20.85,20.91,9000.0,14.2057,14.2874,14.2057,14.2466,9000.0
2005-06-02 12:30:00,20.91,20.91,20.88,20.89,3000.0,14.2466,14.2466,14.2261,14.2329,3000.0
2005-06-02 13:00:00,20.88,20.89,20.83,20.87,6450.0,14.2261,14.2329,14.1921,14.2193,6450.0
2005-06-02 13:30:00,20.83,20.84,20.79,20.83,6900.0,14.1921,14.1989,14.1648,14.1921,6900.0
2005-06-02 14:00:00,20.81,20.87,20.81,20.87,9450.0,14.1784,14.2193,14.1784,14.2193,9450.0
2005-06-02 14:30:00,20.89,20.89,20.78,20.8,18750.0,14.2329,14.2329,14.158,14.1716,18750.0
2005-06-02 15:00:00,20.8,20.81,20.78,20.79,9600.0,14.1716,14.1784,14.158,14.1648,9600.0
2005-06-02 15:30:00,20.78,20.82,20.78,20.78,42000.0,14.158,14.1852,14.158,14.158,42000.0
2005-06-03 09:30:00,20.67,20.87,20.63,20.85,33300.0,14.083,14.2193,14.0558,14.2057,33300.0
2005-06-03 10:00:00,20.85,20.85,20.74,20.75,18150.0,14.2057,14.2057,14.1307,14.1375,18150.0
2005-06-03 10:30:00,20.75,20.8,20.72,20.8,11550.0,14.1375,14.1716,14.1171,14.1716,11550.0
2005-06-03 11:00:00,20.79,20.79,20.73,20.78,11400.0,14.1648,14.1648,14.1239,14.158,11400.0
2005-06-03 11:30:00,20.74,20.75,20.71,20.71,22500.0,14.1307,14.1375,14.1103,14.1103,22500.0
2005-06-03 12:00:00,20.7,20.75,20.67,20.69,17250.0,14.1035,14.1375,14.083,14.0967,17250.0
2005-06-03 12:30:00,20.69,20.72,20.66,20.72,12750.0,14.0967,14.1171,14.0762,14.1171,12750.0
2005-06-03 13:00:00,20.71,20.73,20.67,20.73,5700.0,14.1103,14.1239,14.083,14.1239,5700.0
2005-06-03 13:30:00,20.74,20.79,20.73,20.77,4500.0,14.1307,14.1648,14.1239,14.1512,4500.0
2005-06-03 14:00:00,20.77,20.85,20.76,20.81,8100.0,14.1512,14.2057,14.1444,14.1784,8100.0
2005-06-03 14:30:00,20.79,20.79,20.73,20.75,6750.0,14.1648,14.1648,14.1239,14.1375,6750.0
2005-06-03 15:00:00,20.73,20.81,20.67,20.67,13800.0,14.1239,14.1784,14.083,14.083,13800.0
2005-06-03 15:30:00,20.66,20.76,20.65,20.69,31050.0,14.0762,14.1444,14.0694,14.0967,31050.0
2005-06-06 09:30:00,20.72,20.75,20.67,20.75,14850.0,14.1171,14.1375,14.083,14.1375,14850.0
2005-06-06 10:00:00,20.77,20.8,20.73,20.75,9000.0,14.1512,14.1716,14.1239,14.1375,9000.0
2005-06-06 10:30:00,20.77,20.81,20.67,20.69,33600.0,14.1512,14.1784,14.083,14.0967,33600.0
2005-06-06 11:00:00,20.69,20.73,20.69,20.71,3900.0,14.0967,14.1239,14.0967,14.1103,3900.0
2005-06-06 11:30:00,20.71,20.71,20.7,20.71,4050.0,14.1103,14.1103,14.1035,14.1103,4050.0
2005-06-06 12:00:00,20.71,20.75,20.71,20.73,9150.0,14.1103,14.1375,14.1103,14.1239,9150.0
2005-06-06 12:30:00,20.73,20.73,20.71,20.73,8250.0,14.1239,14.1239,14.1103,14.1239,8250.0
2005-06-06 13:00:00,20.73,20.74,20.69,20.71,9900.0,14.1239,14.1307,14.0967,14.1103,9900.0
2005-06-06 13:30:00,20.7,20.77,20.69,20.77,10350.0,14.1035,14.1512,14.0967,14.1512,10350.0
2005-06-06 14:00:00,20.77,20.81,20.73,20.73,8400.0,14.1512,14.1784,14.1239,14.1239,8400.0
2005-06-06 14:30:00,20.73,20.73,20.69,20.73,7500.0,14.1239,14.1239,14.0967,14.1239,7500.0
2005-06-06 15:00:00,20.69,20.73,20.69,20.71,7650.0,14.0967,14.1239,14.0967,14.1103,7650.0
2005-06-06 15:30:00,20.73,20.74,20.7,20.71,10350.0,14.1239,14.1307,14.1035,14.1103,10350.0
2005-06-07 09:30:00,20.73,20.97,20.73,20.97,13650.0,14.1239,14.2874,14.1239,14.2874,13650.0
2005-06-07 10:00:00,20.97,21.18,20.97,21.13,18000.0,14.2874,14.4305,14.2874,14.3965,18000.0
2005-06-07 10:30:00,21.15,21.15,21.09,21.09,3900.0,14.4101,14.4101,14.3692,14.3692,3900.0
2005-06-07 11:00:00,21.1,21.14,21.07,21.11,9450.0,14.376,14.4033,14.3556,14.3828,9450.0
2005-06-07 11:30:00,21.12,21.2,21.12,21.2,10500.0,14.3896,14.4441,14.3896,14.4441,10500.0
2005-06-07 12:00:00,21.19,21.22,21.19,21.22,7200.0,14.4373,14.4578,14.4373,14.4578,7200.0
2005-06-07 12:30:00,21.23,21.3,21.23,21.28,11700.0,14.4646,14.5123,14.4646,14.4987,11700.0
2005-06-07 13:00:00,21.28,21.3,21.25,21.25,6600.0,14.4987,14.5123,14.4782,14.4782,6600.0
2005-06-07 13:30:00,21.25,21.25,21.21,21.25,13650.0,14.4782,14.4782,14.451,14.4782,13650.0
2005-06-07 14:00:00,21.23,21.23,21.12,21.15,11100.0,14.4646,14.4646,14.3896,14.4101,11100.0
2005-06-07 14:30:00,21.15,21.19,21.12,21.14,25950.0,14.4101,14.4373,14.3896,14.4033,25950.0
2005-06-07 15:00:00,21.13,21.13,21.04,21.09,7500.0,14.3965,14.3965,14.3351,14.3692,7500.0
2005-06-07 15:30:00,21.08,21.15,21.07,21.1,40500.0,14.3624,14.4101,14.3556,14.376,40500.0
2005-06-08 09:30:00,21.17,21.17,20.88,21.07,43050.0,14.4237,14.4237,14.2261,14.3556,43050.0
2005-06-08 10:00:00,21.07,21.09,20.97,21.0,20100.0,14.3556,14.3692,14.2874,14.3079,20100.0
2005-06-08 10:30:00,20.95,21.11,20.95,21.08,16650.0,14.2738,14.3828,14.2738,14.3624,16650.0
2005-06-08 11:00:00,21.07,21.15,21.07,21.15,10800.0,14.3556,14.4101,14.3556,14.4101,10800.0
2005-06-08 11:30:00,21.15,21.15,21.07,21.07,4350.0,14.4101,14.4101,14.3556,14.3556,4350.0
2005-06-08 12:00:00,21.07,21.07,21.01,21.01,6900.0,14.3556,14.3556,14.3147,14.3147,6900.0
2005-06-08 12:30:00,21.0,21.07,20.99,21.03,5100.0,14.3079,14.3556,14.3011,14.3283,5100.0
2005-06-08 13:00:00,21.03,21.03,20.99,21.03,4800.0,14.3283,14.3283,14.3011,14.3283,4800.0
2005-06-08 13:30:00,21.01,21.05,20.93,20.93,11550.0,14.3147,14.3419,14.2602,14.2602,11550.0
2005-06-08 14:00:00,20.91,20.93,20.83,20.9,16350.0,14.2466,14.2602,14.1921,14.2397,16350.0
2005-06-08 14:30:00,20.9,20.97,20.87,20.9,19350.0,14.2397,14.2874,14.2193,14.2397,19350.0
2005-06-08 15:00:00,20.9,20.91,20.87,20.87,13500.0,14.2397,14.2466,14.2193,14.2193,13500.0
2005-06-08 15:30:00,20.87,20.96,20.87,20.92,139800.0,14.2193,14.2806,14.2193,14.2534,139800.0
2005-06-09 09:30:00,20.83,20.83,20.6,20.74,8700.0,14.1921,14.1921,14.0353,14.1307,8700.0
2005-06-09 10:00:00,20.73,20.87,20.73,20.75,12150.0,14.1239,14.2193,14.1239,14.1375,12150.0
2005-06-09 10:30:00,20.76,20.85,20.76,20.85,4050.0,14.1444,14.2057,14.1444,14.2057,4050.0
2005-06-09 11:00:00,20.87,20.9,20.86,20.89,3450.0,14.2193,14.2397,14.2125,14.2329,3450.0
2005-06-09 11:30:00,20.87,20.96,20.85,20.89,18000.0,14.2193,14.2806,14.2057,14.2329,18000.0
2005-06-09 12:00:00,20.9,20.96,20.9,20.93,13950.0,14.2397,14.2806,14.2397,14.2602,13950.0
2005-06-09 12:30:00,20.93,20.99,20.93,20.98,12000.0,14.2602,14.3011,14.2602,14.2943,12000.0
2005-06-09 13:00:00,20.96,20.99,20.93,20.96,4200.0,14.2806,14.3011,14.2602,14.2806,4200.0
2005-06-09 13:30:00,20.95,20.97,20.93,20.93,5700.0,14.2738,14.2874,14.2602,14.2602,5700.0
2005-06-09 14:00:00,20.93,20.96,20.91,20.93,5850.0,14.2602,14.2806,14.2466,14.2602,5850.0
2005-06-09 14:30:00,20.91,21.03,20.9,21.01,23700.0,14.2466,14.3283,14.2397,14.3147,23700.0
2005-06-09 15:00:00,21.01,21.07,21.0,21.02,11250.0,14.3147,14.3556,14.3079,14.3215,11250.0
2005-06-09 15:30:00,21.01,21.1,21.0,21.1,8550.0,14.3147,14.376,14.3079,14.376,8550.0
2005-06-10 09:30:00,21.11,21.2,21.11,21.2,9300.0,14.3828,14.4441,14.3828,14.4441,9300.0
2005-06-10 10:00:00,21.17,21.19,21.09,21.1,8250.0,14.4237,14.4373,14.3692,14.376,8250.0
2005-06-10 10:30:00,21.09,21.09,20.89,21.03,16050.0,14.3692,14.3692,14.2329,14.3283,16050.0
2005-06-10 11:00:00,21.03,21.13,21.0,21.13,7650.0,14.3283,14.3965,14.3079,14.3965,7650.0
2005-06-10 11:30:00,21.1,21.11,21.03,21.03,2700.0,14.376,14.3828,14.3283,14.3283,2700.0
2005-06-10 12:00:00,21.0,21.03,20.95,20.97,21900.0,14.3079,14.3283,14.2738,14.2874,21900.0
2005-06-10 12:30:00,20.97,21.05,20.96,21.05,12600.0,14.2874,14.3419,14.2806,14.3419,12600.0
2005-06-10 13:00:00,21.04,21.05,21.0,21.01,12150.0,14.3351,14.3419,14.3079,14.3147,12150.0
2005-06-10 13:30:00,21.0,21.07,21.0,21.05,7800.0,14.3079,14.3556,14.3079,14.3419,7800.0
2005-06-10 14:00:00,21.05,21.05,21.0,21.04,12750.0,14.3419,14.3419,14.3079,14.3351,12750.0
2005-06-10 14:30:00,21.04,21.06,21.03,21.05,9300.0,14.3351,14.3488,14.3283,14.3419,9300.0
2005-06-10 15:00:00,21.05,21.09,21.05,21.09,9300.0,14.3419,14.3692,14.3419,14.3692,9300.0
2005-06-10 15:30:00,21.1,21.13,21.07,21.11,6000.0,14.376,14.3965,14.3556,14.3828,6000.0
2005-06-13 09:30:00,21.13,21.2,21.05,21.12,15450.0,14.3965,14.4441,14.3419,14.3896,15450.0
2005-06-13 10:00:00,21.12,21.12,21.08,21.11,20850.0,14.3896,14.3896,14.3624,14.3828,20850.0
2005-06-13 10:30:00,21.12,21.33,21.12,21.32,14550.0,14.3896,14.5327,14.3896,14.5259,14550.0
2005-06-13 11:00:00,21.32,21.56,21.3,21.3,18900.0,14.5259,14.6894,14.5123,14.5123,18900.0
2005-06-13 11:30:00,21.29,21.3,21.24,21.3,6000.0,14.5055,14.5123,14.4714,14.5123,6000.0
2005-06-13 12:00:00,21.29,21.34,21.29,21.33,8850.0,14.5055,14.5395,14.5055,14.5327,8850.0
2005-06-13 12:30:00,21.33,21.51,21.33,21.43,17400.0,14.5327,14.6554,14.5327,14.6009,17400.0
2005-06-13 13:00:00,21.43,21.43,21.29,21.41,7350.0,14.6009,14.6009,14.5055,14.5872,7350.0
2005-06-13 13:30:00,21.41,21.41,21.27,21.27,11700.0,14.5872,14.5872,14.4918,14.4918,11700.0
2005-06-13 14:00:00,21.26,21.33,21.15,21.29,18900.0,14.485,14.5327,14.4101,14.5055,18900.0
2005-06-13 14:30:00,21.23,21.33,21.21,21.31,7350.0,14.4646,14.5327,14.451,14.5191,7350.0
2005-06-13 15:00:00,21.3,21.4,21.26,21.37,17250.0,14.5123,14.5804,14.485,14.56,17250.0
2005-06-13 15:30:00,21.36,21.45,21.28,21.33,24000.0,14.5532,14.6145,14.4987,14.5327,24000.0
2005-06-14 09:30:00,21.32,21.46,21.31,21.34,8850.0,14.5259,14.6213,14.5191,14.5395,8850.0
2005-06-14 10:00:00,21.36,21.45,21.33,21.35,12450.0,14.5532,14.6145,14.5327,14.5463,12450.0
2005-06-14 10:30:00,21.34,21.4,21.33,21.36,5100.0,14.5395,14.5804,14.5327,14.5532,5100.0
2005-06-14 11:00:00,21.37,21.49,21.37,21.49,13350.0,14.56,14.6417,14.56,14.6417,13350.0
2005-06-14 11:30:00,21.49,21.49,21.45,21.47,4950.0,14.6417,14.6417,14.6145,14.6281,4950.0
2005-06-14 12:00:00,21.45,21.47,21.44,21.45,24750.0,14.6145,14.6281,14.6077,14.6145,24750.0
2005-06-14 12:30:00,21.44,21.48,21.44,21.47,20700.0,14.6077,14.6349,14.6077,14.6281,20700.0
2005-06-14 13:00:00,21.47,21.47,21.35,21.47,25050.0,14.6281,14.6281,14.5463,14.6281,25050.0
2005-06-14 13:30:00,21.5,21.67,21.5,21.64,13950.0,14.6485,14.7644,14.6485,14.7439,13950.0
2005-06-14 14:00:00,21.64,21.67,21.55,21.6,14850.0,14.7439,14.7644,14.6826,14.7167,14850.0
2005-06-14 14:30:00,21.6,21.67,21.58,21.63,10650.0,14.7167,14.7644,14.7031,14.7371,10650.0
2005-06-14 15:00:00,21.64,21.68,21.63,21.65,17850.0,14.7439,14.7712,14.7371,14.7507,17850.0
2005-06-14 15:30:00,21.63,21.79,21.58,21.73,45900.0,14.7371,14.8461,14.7031,14.8052,45900.0
2005-06-15 09:30:00,21.9,21.9,21.76,21.76,28350.0,14.9211,14.9211,14.8257,14.8257,28350.0
2005-06-15 10:00:00,21.77,21.82,21.75,21.81,53100.0,14.8325,14.8666,14.8189,14.8598,53100.0
2005-06-15 10:30:00,21.8,21.81,21.74,21.74,25050.0,14.8529,14.8598,14.8121,14.8121,25050.0
2005-06-15 11:00:00,21.73,21.97,21.7,21.89,30450.0,14.8052,14.9688,14.7848,14.9143,30450.0
2005-06-15 11:30:00,21.9,21.9,21.8,21.8,12750.0,14.9211,14.9211,14.8529,14.8529,12750.0
2005-06-15 12:00:00,21.8,21.87,21.78,21.83,21900.0,14.8529,14.9006,14.8393,14.8734,21900.0
2005-06-15 12:30:00,21.83,21.83,21.77,21.77,21150.0,14.8734,14.8734,14.8325,14.8325,21150.0
2005-06-15 13:00:00,21.77,21.79,21.77,21.77,15450.0,14.8325,14.8461,14.8325,14.8325,15450.0
2005-06-15 13:30:00,21.77,21.84,21.77,21.84,26700.0,14.8325,14.8802,14.8325,14.8802,26700.0
2005-06-15 14:00:00,21.83,21.87,21.81,21.83,17400.0,14.8734,14.9006,14.8598,14.8734,17400.0
2005-06-15 14:30:00,21.83,21.93,21.83,21.9,31050.0,14.8734,14.9415,14.8734,14.9211,31050.0
2005-06-15 15:00:00,21.9,22.01,21.86,22.0,31650.0,14.9211,14.996,14.8938,14.9892,31650.0
2005-06-15 15:30:00,22.0,22.15,21.99,22.1,44850.0,14.9892,15.0914,14.9824,15.0573,44850.0
2005-06-16 09:30:00,22.17,22.25,22.11,22.12,9000.0,15.105,15.1595,15.0642,15.071,9000.0
2005-06-16 10:00:00,22.11,22.11,22.01,22.09,18600.0,15.0642,15.0642,14.996,15.0505,18600.0
2005-06-16 10:30:00,22.11,22.27,22.09,22.22,12150.0,15.0642,15.1732,15.0505,15.1391,12150.0
2005-06-16 11:00:00,22.22,22.25,22.22,22.22,10350.0,15.1391,15.1595,15.1391,15.1391,10350.0
2005-06-16 11:30:00,22.22,22.27,22.22,22.27,9000.0,15.1391,15.1732,15.1391,15.1732,9000.0
2005-06-16 12:00:00,22.27,22.27,22.2,22.23,12000.0,15.1732,15.1732,15.1255,15.1459,12000.0
2005-06-16 12:30:00,22.25,22.34,22.25,22.34,5850.0,15.1595,15.2209,15.1595,15.2209,5850.0
2005-06-16 13:00:00,22.33,22.38,22.29,22.33,12600.0,15.214,15.2481,15.1868,15.214,12600.0
2005-06-16 13:30:00,22.33,22.44,22.33,22.37,19200.0,15.214,15.289,15.214,15.2413,19200.0
2005-06-16 14:00:00,22.37,22.37,22.31,22.35,20250.0,15.2413,15.2413,15.2004,15.2277,20250.0
2005-06-16 14:30:00,22.35,22.43,22.34,22.34,14550.0,15.2277,15.2822,15.2209,15.2209,14550.0
2005-06-16 15:00:00,22.34,22.46,22.32,22.46,24900.0,15.2209,15.3026,15.2072,15.3026,24900.0
2005-06-16 15:30:00,22.46,22.51,22.45,22.5,82500.0,15.3026,15.3367,15.2958,15.3299,82500.0
2005-06-17 09:30:00,22.6,22.6,22.42,22.5,103350.0,15.398,15.398,15.2754,15.3299,103350.0
2005-06-17 10:00:00,22.52,22.52,22.33,22.34,25200.0,15.3435,15.3435,15.214,15.2209,25200.0
2005-06-17 10:30:00,22.35,22.35,22.3,22.31,12750.0,15.2277,15.2277,15.1936,15.2004,12750.0
2005-06-17 11:00:00,22.31,22.31,22.24,22.28,16650.0,15.2004,15.2004,15.1527,15.18,16650.0
2005-06-17 11:30:00,22.28,22.28,22.19,22.19,16950.0,15.18,15.18,15.1187,15.1187,16950.0
2005-06-17 12:00:00,22.2,22.2,22.17,22.18,12300.0,15.1255,15.1255,15.105,15.1118,12300.0
2005-06-17 12:30:00,22.18,22.27,22.18,22.26,7350.0,15.1118,15.1732,15.1118,15.1664,7350.0
2005-06-17 13:00:00,22.26,22.29,22.25,22.28,7800.0,15.1664,15.1868,15.1595,15.18,7800.0
2005-06-17 13:30:00,22.27,22.3,22.25,22.25,7350.0,15.1732,15.1936,15.1595,15.1595,7350.0
2005-06-17 14:00:00,22.25,22.26,22.21,22.24,7350.0,15.1595,15.1664,15.1323,15.1527,7350.0
2005-06-17 14:30:00,22.23,22.23,22.1,22.11,9750.0,15.1459,15.1459,15.0573,15.0642,9750.0
2005-06-17 15:00:00,22.11,22.15,22.11,22.15,11100.0,15.0642,15.0914,15.0642,15.0914,11100.0
2005-06-17 15:30:00,22.15,22.15,22.06,22.06,20400.0,15.0914,15.0914,15.0301,15.0301,20400.0
2005-06-20 09:30:00,21.98,21.98,21.87,21.95,11850.0,14.9756,14.9756,14.9006,14.9551,11850.0
2005-06-20 10:00:00,21.9,21.99,21.86,21.99,12600.0,14.9211,14.9824,14.8938,14.9824,12600.0
2005-06-20 10:30:00,21.95,22.05,21.94,21.99,11850.0,14.9551,15.0233,14.9483,14.9824,11850.0
2005-06-20 11:00:00,21.96,21.97,21.89,21.9,9750.0,14.962,14.9688,14.9143,14.9211,9750.0
2005-06-20 11:30:00,21.9,21.95,21.89,21.95,20700.0,14.9211,14.9551,14.9143,14.9551,20700.0
2005-06-20 12:00:00,21.93,21.95,21.89,21.89,5550.0,14.9415,14.9551,14.9143,14.9143,5550.0
2005-06-20 12:30:00,21.89,21.89,21.85,21.86,3900.0,14.9143,14.9143,14.887,14.8938,3900.0
2005-06-20 13:00:00,21.84,21.84,21.81,21.81,9450.0,14.8802,14.8802,14.8598,14.8598,9450.0
2005-06-20 13:30:00,21.81,21.85,21.79,21.83,22500.0,14.8598,14.887,14.8461,14.8734,22500.0
2005-06-20 14:00:00,21.83,21.83,21.73,21.75,14850.0,14.8734,14.8734,14.8052,14.8189,14850.0
2005-06-20 14:30:00,21.76,21.85,21.76,21.85,18900.0,14.8257,14.887,14.8257,14.887,18900.0
2005-06-20 15:00:00,21.85,21.9,21.78,21.85,12300.0,14.887,14.9211,14.8393,14.887,12300.0
2005-06-20 15:30:00,21.83,21.9,21.81,21.87,19050.0,14.8734,14.9211,14.8598,14.9006,19050.0
2005-06-21 09:30:00,21.9,22.01,21.87,21.87,9450.0,14.9211,14.996,14.9006,14.9006,9450.0
2005-06-21 10:00:00,21.84,21.85,21.73,21.79,9150.0,14.8802,14.887,14.8052,14.8461,9150.0
2005-06-21 10:30:00,21.79,21.93,21.79,21.93,4950.0,14.8461,14.9415,14.8461,14.9415,4950.0
2005-06-21 11:00:00,21.95,21.95,21.88,21.88,2550.0,14.9551,14.9551,14.9074,14.9074,2550.0
2005-06-21 11:30:00,21.89,21.91,21.87,21.91,3300.0,14.9143,14.9279,14.9006,14.9279,3300.0
2005-06-21 12:00:00,21.91,21.97,21.91,21.97,4200.0,14.9279,14.9688,14.9279,14.9688,4200.0
2005-06-21 12:30:00,21.96,21.96,21.95,21.96,2100.0,14.962,14.962,14.9551,14.962,2100.0
2005-06-21 13:00:00,21.95,21.96,21.87,21.87,6600.0,14.9551,14.962,14.9006,14.9006,6600.0
2005-06-21 13:30:00,21.87,21.9,21.85,21.86,5700.0,14.9006,14.9211,14.887,14.8938,5700.0
2005-06-21 14:00:00,21.86,21.86,21.82,21.85,4500.0,14.8938,14.8938,14.8666,14.887,4500.0
2005-06-21 14:30:00,21.85,21.91,21.83,21.87,10500.0,14.887,14.9279,14.8734,14.9006,10500.0
2005-06-21 15:00:00,21.88,21.88,21.74,21.79,20700.0,14.9074,14.9074,14.8121,14.8461,20700.0
2005-06-21 15:30:00,21.77,21.88,21.77,21.8,17400.0,14.8325,14.9074,14.8325,14.8529,17400.0
2005-06-22 09:30:00,21.9,22.2,21.9,22.11,11850.0,14.9211,15.1255,14.9211,15.0642,11850.0
2005-06-22 10:00:00,22.08,22.17,22.04,22.09,12150.0,15.0437,15.105,15.0165,15.0505,12150.0
2005-06-22 10:30:00,22.08,22.08,21.93,21.94,13800.0,15.0437,15.0437,14.9415,14.9483,13800.0
2005-06-22 11:00:00,21.94,22.03,21.93,21.99,8700.0,14.9483,15.0096,14.9415,14.9824,8700.0
2005-06-22 11:30:00,21.99,22.13,21.98,22.09,7650.0,14.9824,15.0778,14.9756,15.0505,7650.0
2005-06-22 12:00:00,22.08,22.15,22.08,22.15,7800.0,15.0437,15.0914,15.0437,15.0914,7800.0
2005-06-22 12:30:00,22.15,22.25,22.15,22.25,10800.0,15.0914,15.1595,15.0914,15.1595,10800.0
2005-06-22 13:00:00,22.23,22.28,22.23,22.27,9750.0,15.1459,15.18,15.1459,15.1732,9750.0
2005-06-22 13:30:00,22.26,22.26,22.13,22.13,9000.0,15.1664,15.1664,15.0778,15.0778,9000.0
2005-06-22 14:00:00,22.11,22.21,22.09,22.21,8850.0,15.0642,15.1323,15.0505,15.1323,8850.0
2005-06-22 14:30:00,22.23,22.25,22.19,22.23,22200.0,15.1459,15.1595,15.1187,15.1459,22200.0
2005-06-22 15:00:00,22.22,22.24,22.21,22.23,25650.0,15.1391,15.1527,15.1323,15.1459,25650.0
2005-06-22 15:30:00,22.23,22.23,22.05,22.2,34800.0,15.1459,15.1459,15.0233,15.1255,34800.0
2005-06-23 09:30:00,22.2,22.33,22.2,22.31,15300.0,15.1255,15.214,15.1255,15.2004,15300.0
2005-06-23 10:00:00,22.29,22.31,22.23,22.28,16500.0,15.1868,15.2004,15.1459,15.18,16500.0
2005-06-23 10:30:00,22.29,22.33,22.27,22.3,4950.0,15.1868,15.214,15.1732,15.1936,4950.0
2005-06-23 11:00:00,22.3,22.35,22.28,22.31,13050.0,15.1936,15.2277,15.18,15.2004,13050.0
2005-06-23 11:30:00,22.31,22.37,22.3,22.36,11250.0,15.2004,15.2413,15.1936,15.2345,11250.0
2005-06-23 12:00:00,22.36,22.37,22.33,22.35,4350.0,15.2345,15.2413,15.214,15.2277,4350.0
2005-06-23 12:30:00,22.33,22.33,22.23,22.23,7200.0,15.214,15.214,15.1459,15.1459,7200.0
2005-06-23 13:00:00,22.24,22.24,22.19,22.22,2550.0,15.1527,15.1527,15.1187,15.1391,2550.0
2005-06-23 13:30:00,22.21,22.21,21.97,21.97,9750.0,15.1323,15.1323,14.9688,14.9688,9750.0
2005-06-23 14:00:00,21.97,22.07,21.93,22.05,18900.0,14.9688,15.0369,14.9415,15.0233,18900.0
2005-06-23 14:30:00,22.03,22.03,21.93,21.94,12600.0,15.0096,15.0096,14.9415,14.9483,12600.0
2005-06-23 15:00:00,21.93,21.94,21.81,21.81,14100.0,14.9415,14.9483,14.8598,14.8598,14100.0
2005-06-23 15:30:00,21.81,21.83,21.43,21.51,124800.0,14.8598,14.8734,14.6009,14.6554,124800.0
2005-06-24 09:30:00,21.5,21.53,21.32,21.4,9450.0,14.6485,14.669,14.5259,14.5804,9450.0
2005-06-24 10:00:00,21.39,21.4,21.31,21.33,20400.0,14.5736,14.5804,14.5191,14.5327,20400.0
2005-06-24 10:30:00,21.33,21.37,21.31,21.33,28200.0,14.5327,14.56,14.5191,14.5327,28200.0
2005-06-24 11:00:00,21.35,21.39,21.33,21.33,3600.0,14.5463,14.5736,14.5327,14.5327,3600.0
2005-06-24 11:30:00,21.33,21.34,21.31,21.31,12750.0,14.5327,14.5395,14.5191,14.5191,12750.0
2005-06-24 12:00:00,21.31,21.31,21.23,21.23,13500.0,14.5191,14.5191,14.4646,14.4646,13500.0
2005-06-24 12:30:00,21.23,21.27,21.23,21.23,10800.0,14.4646,14.4918,14.4646,14.4646,10800.0
2005-06-24 13:00:00,21.23,21.24,21.11,21.21,25350.0,14.4646,14.4714,14.3828,14.451,25350.0
2005-06-24 13:30:00,21.19,21.2,20.67,20.79,63150.0,14.4373,14.4441,14.083,14.1648,63150.0
2005-06-24 14:00:00,20.78,20.79,20.77,20.78,15000.0,14.158,14.1648,14.1512,14.158,15000.0
2005-06-24 14:30:00,20.79,20.8,20.75,20.76,19200.0,14.1648,14.1716,14.1375,14.1444,19200.0
2005-06-24 15:00:00,20.77,20.81,20.75,20.81,36150.0,14.1512,14.1784,14.1375,14.1784,36150.0
2005-06-24 15:30:00,20.84,20.95,20.83,20.83,44100.0,14.1989,14.2738,14.1921,14.1921,44100.0
2005-06-27 09:30:00,20.67,20.79,20.65,20.69,32100.0,14.083,14.1648,14.0694,14.0967,32100.0
2005-06-27 10:00:00,20.67,20.77,20.63,20.77,39300.0,14.083,14.1512,14.0558,14.1512,39300.0
2005-06-27 10:30:00,20.77,20.84,20.69,20.7,36300.0,14.1512,14.1989,14.0967,14.1035,36300.0
2005-06-27 11:00:00,20.7,20.75,20.68,20.7,37050.0,14.1035,14.1375,14.0899,14.1035,37050.0
2005-06-27 11:30:00,20.69,20.74,20.68,20.74,24150.0,14.0967,14.1307,14.0899,14.1307,24150.0
2005-06-27 12:00:00,20.73,20.75,20.71,20.72,18150.0,14.1239,14.1375,14.1103,14.1171,18150.0
2005-06-27 12:30:00,20.71,20.75,20.67,20.73,18900.0,14.1103,14.1375,14.083,14.1239,18900.0
2005-06-27 13:00:00,20.77,20.78,20.73,20.73,12450.0,14.1512,14.158,14.1239,14.1239,12450.0
2005-06-27 13:30:00,20.73,20.74,20.59,20.59,20850.0,14.1239,14.1307,14.0285,14.0285,20850.0
2005-06-27 14:00:00,20.59,20.69,20.54,20.69,31050.0,14.0285,14.0967,13.9945,14.0967,31050.0
2005-06-27 14:30:00,20.69,20.77,20.67,20.75,29100.0,14.0967,14.1512,14.083,14.1375,29100.0
2005-06-27 15:00:00,20.75,20.85,20.71,20.85,27900.0,14.1375,14.2057,14.1103,14.2057,27900.0
2005-06-27 15:30:00,20.85,21.0,20.82,20.95,29700.0,14.2057,14.3079,14.1852,14.2738,29700.0
2005-06-28 09:30:00,21.0,21.56,21.0,21.53,24300.0,14.3079,14.6894,14.3079,14.669,24300.0
2005-06-28 10:00:00,21.53,21.57,21.4,21.49,19200.0,14.669,14.6962,14.5804,14.6417,19200.0
2005-06-28 10:30:00,21.47,21.49,21.45,21.45,21750.0,14.6281,14.6417,14.6145,14.6145,21750.0
2005-06-28 11:00:00,21.45,21.49,21.44,21.47,13200.0,14.6145,14.6417,14.6077,14.6281,13200.0
2005-06-28 11:30:00,21.47,21.54,21.45,21.54,4950.0,14.6281,14.6758,14.6145,14.6758,4950.0
2005-06-28 12:00:00,21.56,21.59,21.53,21.53,5850.0,14.6894,14.7099,14.669,14.669,5850.0
2005-06-28 12:30:00,21.5,21.51,21.5,21.51,3900.0,14.6485,14.6554,14.6485,14.6554,3900.0
2005-06-28 13:00:00,21.53,21.62,21.53,21.55,8100.0,14.669,14.7303,14.669,14.6826,8100.0
2005-06-28 13:30:00,21.53,21.55,21.49,21.51,2550.0,14.669,14.6826,14.6417,14.6554,2550.0
2005-06-28 14:00:00,21.52,21.52,21.47,21.49,16500.0,14.6622,14.6622,14.6281,14.6417,16500.0
2005-06-28 14:30:00,21.48,21.59,21.46,21.58,24900.0,14.6349,14.7099,14.6213,14.7031,24900.0
2005-06-28 15:00:00,21.55,21.61,21.53,21.6,7500.0,14.6826,14.7235,14.669,14.7167,7500.0
2005-06-28 15:30:00,21.6,21.67,21.6,21.65,29400.0,14.7167,14.7644,14.7167,14.7507,29400.0
2005-06-29 09:30:00,21.69,21.69,21.61,21.63,10500.0,14.778,14.778,14.7235,14.7371,10500.0
2005-06-29 10:00:00,21.65,21.77,21.63,21.74,9600.0,14.7507,14.8325,14.7371,14.8121,9600.0
2005-06-29 10:30:00,21.74,21.77,21.65,21.65,34350.0,14.8121,14.8325,14.7507,14.7507,34350.0
2005-06-29 11:00:00,21.67,21.75,21.66,21.75,14700.0,14.7644,14.8189,14.7576,14.8189,14700.0
2005-06-29 11:30:00,21.72,21.79,21.71,21.79,16200.0,14.7984,14.8461,14.7916,14.8461,16200.0
2005-06-29 12:00:00,21.79,21.79,21.72,21.72,45300.0,14.8461,14.8461,14.7984,14.7984,45300.0
2005-06-29 12:30:00,21.72,21.73,21.67,21.67,1950.0,14.7984,14.8052,14.7644,14.7644,1950.0
2005-06-29 13:00:00,21.65,21.65,21.6,21.61,55350.0,14.7507,14.7507,14.7167,14.7235,55350.0
2005-06-29 13:30:00,21.62,21.62,21.49,21.53,3750.0,14.7303,14.7303,14.6417,14.669,3750.0
2005-06-29 14:00:00,21.53,21.53,21.53,21.53,2400.0,14.669,14.669,14.669,14.669,2400.0
2005-06-29 14:30:00,21.51,21.67,21.5,21.5,9750.0,14.6554,14.7644,14.6485,14.6485,9750.0
2005-06-29 15:00:00,21.51,21.64,21.51,21.55,12150.0,14.6554,14.7439,14.6554,14.6826,12150.0
2005-06-29 15:30:00,21.55,21.63,21.54,21.63,20700.0,14.6826,14.7371,14.6758,14.7371,20700.0
2005-06-30 09:30:00,21.69,21.69,21.62,21.62,3000.0,14.778,14.778,14.7303,14.7303,3000.0
2005-06-30 10:00:00,21.63,21.67,21.61,21.65,5100.0,14.7371,14.7644,14.7235,14.7507,5100.0
2005-06-30 10:30:00,21.67,21.69,21.67,21.69,4650.0,14.7644,14.778,14.7644,14.778,4650.0
2005-06-30 11:00:00,21.67,21.75,21.66,21.75,9600.0,14.7644,14.8189,14.7576,14.8189,9600.0
2005-06-30 11:30:00,21.77,21.81,21.77,21.81,7050.0,14.8325,14.8598,14.8325,14.8598,7050.0
2005-06-30 12:00:00,21.81,21.87,21.81,21.87,2250.0,14.8598,14.9006,14.8598,14.9006,2250.0
2005-06-30 12:30:00,21.88,21.89,21.82,21.82,5700.0,14.9074,14.9143,14.8666,14.8666,5700.0
2005-06-30 13:00:00,21.83,21.87,21.83,21.87,600.0,14.8734,14.9006,14.8734,14.9006,600.0
2005-06-30 13:30:00,21.86,21.93,21.85,21.93,2250.0,14.8938,14.9415,14.887,14.9415,2250.0
2005-06-30 14:00:00,21.93,22.03,21.9,21.9,7800.0,14.9415,15.0096,14.9211,14.9211,7800.0
2005-06-30 14:30:00,21.89,21.89,21.74,21.8,8100.0,14.9143,14.9143,14.8121,14.8529,8100.0
2005-06-30 15:00:00,21.79,21.83,21.7,21.83,10950.0,14.8461,14.8734,14.7848,14.8734,10950.0
2005-06-30 15:30:00,21.83,21.83,21.52,21.52,19500.0,14.8734,14.8734,14.6622,14.6622,19500.0
2005-07-01 09:30:00,21.6,21.66,21.57,21.59,6450.0,14.7167,14.7576,14.6962,14.7099,6450.0
2005-07-01 10:00:00,21.59,21.7,21.59,21.69,12600.0,14.7099,14.7848,14.7099,14.778,12600.0
2005-07-01 10:30:00,21.69,21.83,21.69,21.81,6000.0,14.778,14.8734,14.778,14.8598,6000.0
2005-07-01 11:00:00,21.77,21.77,21.72,21.77,3000.0,14.8325,14.8325,14.7984,14.8325,3000.0
2005-07-01 11:30:00,21.77,21.78,21.66,21.66,10650.0,14.8325,14.8393,14.7576,14.7576,10650.0
2005-07-01 12:00:00,21.67,21.69,21.67,21.69,4350.0,14.7644,14.778,14.7644,14.778,4350.0
2005-07-01 12:30:00,21.67,21.71,21.67,21.69,3450.0,14.7644,14.7916,14.7644,14.778,3450.0
2005-07-01 13:00:00,21.68,21.69,21.65,21.69,4200.0,14.7712,14.778,14.7507,14.778,4200.0
2005-07-01 13:30:00,21.67,21.69,21.65,21.69,12600.0,14.7644,14.778,14.7507,14.778,12600.0
2005-07-01 14:00:00,21.69,21.69,21.6,21.67,6600.0,14.778,14.778,14.7167,14.7644,6600.0
2005-07-01 14:30:00,21.67,21.69,21.63,21.64,17850.0,14.7644,14.778,14.7371,14.7439,17850.0
2005-07-01 15:00:00,21.63,21.63,21.53,21.54,24600.0,14.7371,14.7371,14.669,14.6758,24600.0
2005-07-01 15:30:00,21.55,21.77,21.55,21.71,17700.0,14.6826,14.8325,14.6826,14.7916,17700.0
2005-07-05 09:30:00,21.71,21.73,21.67,21.71,9300.0,14.7916,14.8052,14.7644,14.7916,9300.0
2005-07-05 10:00:00,21.69,21.9,21.69,21.86,12600.0,14.778,14.9211,14.778,14.8938,12600.0
2005-07-05 10:30:00,21.86,21.88,21.83,21.85,10950.0,14.8938,14.9074,14.8734,14.887,10950.0
2005-07-05 11:00:00,21.85,21.93,21.85,21.93,24750.0,14.887,14.9415,14.887,14.9415,24750.0
2005-07-05 11:30:00,21.89,21.89,21.8,21.83,7050.0,14.9143,14.9143,14.8529,14.8734,7050.0
2005-07-05 12:00:00,21.84,21.89,21.8,21.89,8250.0,14.8802,14.9143,14.8529,14.9143,8250.0
2005-07-05 12:30:00,21.9,22.03,21.9,22.03,9450.0,14.9211,15.0096,14.9211,15.0096,9450.0
2005-07-05 13:00:00,22.05,22.13,22.05,22.11,16050.0,15.0233,15.0778,15.0233,15.0642,16050.0
2005-07-05 13:30:00,22.08,22.13,22.07,22.09,7050.0,15.0437,15.0778,15.0369,15.0505,7050.0
2005-07-05 14:00:00,22.11,22.11,22.03,22.07,5400.0,15.0642,15.0642,15.0096,15.0369,5400.0
2005-07-05 14:30:00,22.07,22.3,22.07,22.3,31650.0,15.0369,15.1936,15.0369,15.1936,31650.0
2005-07-05 15:00:00,22.3,22.35,22.22,22.35,15900.0,15.1936,15.2277,15.1391,15.2277,15900.0
2005-07-05 15:30:00,22.35,22.51,22.35,22.51,56850.0,15.2277,15.3367,15.2277,15.3367,56850.0
2005-07-06 09:30:00,22.57,22.57,22.52,22.52,10650.0,15.3776,15.3776,15.3435,15.3435,10650.0
2005-07-06 10:00:00,22.54,22.57,22.49,22.5,21450.0,15.3571,15.3776,15.3231,15.3299,21450.0
2005-07-06 10:30:00,22.5,22.5,22.47,22.47,12750.0,15.3299,15.3299,15.3094,15.3094,12750.0
2005-07-06 11:00:00,22.47,22.53,22.45,22.48,24150.0,15.3094,15.3503,15.2958,15.3162,24150.0
2005-07-06 11:30:00,22.49,22.51,22.49,22.51,14400.0,15.3231,15.3367,15.3231,15.3367,14400.0
2005-07-06 12:00:00,22.5,22.51,22.41,22.41,4950.0,15.3299,15.3367,15.2686,15.2686,4950.0
2005-07-06 12:30:00,22.37,22.37,22.33,22.33,5100.0,15.2413,15.2413,15.214,15.214,5100.0
2005-07-06 13:00:00,22.34,22.34,22.27,22.29,12900.0,15.2209,15.2209,15.1732,15.1868,12900.0
2005-07-06 13:30:00,22.27,22.28,22.21,22.21,4050.0,15.1732,15.18,15.1323,15.1323,4050.0
2005-07-06 14:00:00,22.21,22.21,21.93,21.93,20400.0,15.1323,15.1323,14.9415,14.9415,20400.0
2005-07-06 14:30:00,21.92,21.92,21.83,21.87,13350.0,14.9347,14.9347,14.8734,14.9006,13350.0
2005-07-06 15:00:00,21.87,21.88,21.81,21.82,14250.0,14.9006,14.9074,14.8598,14.8666,14250.0
2005-07-06 15:30:00,21.83,21.92,21.75,21.79,29850.0,14.8734,14.9347,14.8189,14.8461,29850.0
2005-07-07 09:30:00,21.67,21.67,21.51,21.51,27900.0,14.7644,14.7644,14.6554,14.6554,27900.0
2005-07-07 10:00:00,21.49,21.59,21.49,21.53,9150.0,14.6417,14.7099,14.6417,14.669,9150.0
2005-07-07 10:30:00,21.5,21.51,21.4,21.41,10200.0,14.6485,14.6554,14.5804,14.5872,10200.0
2005-07-07 11:00:00,21.37,21.47,21.33,21.47,12750.0,14.56,14.6281,14.5327,14.6281,12750.0
2005-07-07 11:30:00,21.46,21.5,21.44,21.46,4200.0,14.6213,14.6485,14.6077,14.6213,4200.0
2005-07-07 12:00:00,21.49,21.73,21.49,21.73,10500.0,14.6417,14.8052,14.6417,14.8052,10500.0
2005-07-07 12:30:00,21.71,21.79,21.71,21.78,9450.0,14.7916,14.8461,14.7916,14.8393,9450.0
2005-07-07 13:00:00,21.79,21.96,21.77,21.96,9150.0,14.8461,14.962,14.8325,14.962,9150.0
2005-07-07 13:30:00,21.97,22.1,21.97,22.09,9600.0,14.9688,15.0573,14.9688,15.0505,9600.0
2005-07-07 14:00:00,22.09,22.09,21.98,21.99,18000.0,15.0505,15.0505,14.9756,14.9824,18000.0
2005-07-07 14:30:00,21.98,22.03,21.93,22.03,16950.0,14.9756,15.0096,14.9415,15.0096,16950.0
2005-07-07 15:00:00,22.03,22.17,22.03,22.16,17100.0,15.0096,15.105,15.0096,15.0982,17100.0
2005-07-07 15:30:00,22.16,22.33,22.15,22.27,48450.0,15.0982,15.214,15.0914,15.1732,48450.0
2005-07-08 09:30:00,22.29,22.55,22.29,22.54,10500.0,15.1868,15.3639,15.1868,15.3571,10500.0
2005-07-08 10:00:00,22.51,22.83,22.5,22.76,58050.0,15.3367,15.5547,15.3299,15.507,58050.0
2005-07-08 10:30:00,22.76,22.9,22.76,22.85,9900.0,15.507,15.6024,15.507,15.5683,9900.0
2005-07-08 11:00:00,22.81,22.9,22.77,22.78,29100.0,15.5411,15.6024,15.5138,15.5206,29100.0
2005-07-08 11:30:00,22.79,22.82,22.79,22.82,9600.0,15.5275,15.5479,15.5275,15.5479,9600.0
2005-07-08 12:00:00,22.83,22.99,22.82,22.99,18000.0,15.5547,15.6637,15.5479,15.6637,18000.0
2005-07-08 12:30:00,22.99,23.1,22.97,23.1,11250.0,15.6637,15.7387,15.6501,15.7387,11250.0
2005-07-08 13:00:00,23.1,23.11,22.99,23.05,12150.0,15.7387,15.7455,15.6637,15.7046,12150.0
2005-07-08 13:30:00,23.05,23.13,23.02,23.13,7650.0,15.7046,15.7591,15.6842,15.7591,7650.0
2005-07-08 14:00:00,23.13,23.2,23.11,23.2,11100.0,15.7591,15.8068,15.7455,15.8068,11100.0
2005-07-08 14:30:00,23.21,23.3,23.17,23.29,23550.0,15.8136,15.8749,15.7864,15.8681,23550.0
2005-07-08 15:00:00,23.3,23.33,23.26,23.31,19650.0,15.8749,15.8954,15.8477,15.8817,19650.0
2005-07-08 15:30:00,23.31,23.31,23.25,23.29,16950.0,15.8817,15.8817,15.8409,15.8681,16950.0
2005-07-11 09:30:00,23.33,23.65,23.33,23.63,23400.0,15.8954,16.1134,15.8954,16.0998,23400.0
2005-07-11 10:00:00,23.61,23.61,23.33,23.55,33600.0,16.0861,16.0861,15.8954,16.0453,33600.0
2005-07-11 10:30:00,23.53,23.8,23.5,23.8,35250.0,16.0316,16.2156,16.0112,16.2156,35250.0
2005-07-11 11:00:00,23.77,23.99,23.75,23.91,25650.0,16.1952,16.345,16.1815,16.2905,25650.0
2005-07-11 11:30:00,23.91,23.91,23.85,23.87,13200.0,16.2905,16.2905,16.2497,16.2633,13200.0
2005-07-11 12:00:00,23.87,23.87,23.75,23.79,10950.0,16.2633,16.2633,16.1815,16.2088,10950.0
2005-07-11 12:30:00,23.77,23.78,23.67,23.67,14400.0,16.1952,16.202,16.127,16.127,14400.0
2005-07-11 13:00:00,23.67,23.68,23.6,23.65,11250.0,16.127,16.1338,16.0793,16.1134,11250.0
2005-07-11 13:30:00,23.66,23.71,23.51,23.55,8850.0,16.1202,16.1543,16.018,16.0453,8850.0
2005-07-11 14:00:00,23.51,23.61,23.47,23.47,16200.0,16.018,16.0861,15.9908,15.9908,16200.0
2005-07-11 14:30:00,23.48,23.63,23.48,23.55,15150.0,15.9976,16.0998,15.9976,16.0453,15150.0
2005-07-11 15:00:00,23.57,23.57,23.43,23.51,27150.0,16.0589,16.0589,15.9635,16.018,27150.0
2005-07-11 15:30:00,23.51,23.66,23.51,23.61,39300.0,16.018,16.1202,16.018,16.0861,39300.0
2005-07-12 09:30:00,23.53,23.6,23.21,23.22,24900.0,16.0316,16.0793,15.8136,15.8204,24900.0
2005-07-12 10:00:00,23.2,23.2,23.01,23.03,10650.0,15.8068,15.8068,15.6773,15.691,10650.0
2005-07-12 10:30:00,23.03,23.29,23.03,23.26,19050.0,15.691,15.8681,15.691,15.8477,19050.0
2005-07-12 11:00:00,23.23,23.26,23.17,23.26,14250.0,15.8272,15.8477,15.7864,15.8477,14250.0
2005-07-12 11:30:00,23.28,23.29,23.2,23.27,13350.0,15.8613,15.8681,15.8068,15.8545,13350.0
2005-07-12 12:00:00,23.28,23.39,23.2,23.39,9150.0,15.8613,15.9363,15.8068,15.9363,9150.0
2005-07-12 12:30:00,23.39,23.39,23.31,23.36,8250.0,15.9363,15.9363,15.8817,15.9158,8250.0
2005-07-12 13:00:00,23.34,23.41,23.34,23.4,18450.0,15.9022,15.9499,15.9022,15.9431,18450.0
2005-07-12 13:30:00,23.4,23.58,23.37,23.58,16350.0,15.9431,16.0657,15.9226,16.0657,16350.0
2005-07-12 14:00:00,23.57,23.57,23.46,23.52,18450.0,16.0589,16.0589,15.9839,16.0248,18450.0
2005-07-12 14:30:00,23.47,23.57,23.47,23.49,12150.0,15.9908,16.0589,15.9908,16.0044,12150.0
2005-07-12 15:00:00,23.47,23.5,23.36,23.39,13800.0,15.9908,16.0112,15.9158,15.9363,13800.0
2005-07-12 15:30:00,23.4,23.45,23.33,23.33,68550.0,15.9431,15.9771,15.8954,15.8954,68550.0
2005-07-13 09:30:00,23.31,23.31,23.25,23.29,11550.0,15.8817,15.8817,15.8409,15.8681,11550.0
2005-07-13 10:00:00,23.29,23.3,23.11,23.17,15750.0,15.8681,15.8749,15.7455,15.7864,15750.0
2005-07-13 10:30:00,23.11,23.27,23.1,23.21,39750.0,15.7455,15.8545,15.7387,15.8136,39750.0
2005-07-13 11:00:00,23.21,23.32,23.2,23.32,14700.0,15.8136,15.8886,15.8068,15.8886,14700.0
2005-07-13 11:30:00,23.33,23.37,23.3,23.33,10050.0,15.8954,15.9226,15.8749,15.8954,10050.0
2005-07-13 12:00:00,23.31,23.37,23.31,23.36,4650.0,15.8817,15.9226,15.8817,15.9158,4650.0
2005-07-13 12:30:00,23.37,23.39,23.31,23.31,3600.0,15.9226,15.9363,15.8817,15.8817,3600.0
2005-07-13 13:00:00,23.32,23.44,23.27,23.37,7650.0,15.8886,15.9703,15.8545,15.9226,7650.0
2005-07-13 13:30:00,23.37,23.41,23.25,23.26,3750.0,15.9226,15.9499,15.8409,15.8477,3750.0
2005-07-13 14:00:00,23.25,23.25,23.2,23.2,10050.0,15.8409,15.8409,15.8068,15.8068,10050.0
2005-07-13 14:30:00,23.2,23.23,23.19,23.2,8250.0,15.8068,15.8272,15.8,15.8068,8250.0
2005-07-13 15:00:00,23.2,23.37,23.17,23.29,34650.0,15.8068,15.9226,15.7864,15.8681,34650.0
2005-07-13 15:30:00,23.29,23.36,23.27,23.27,11550.0,15.8681,15.9158,15.8545,15.8545,11550.0
2005-07-14 09:30:00,22.8,23.07,22.79,22.97,42000.0,15.5343,15.7182,15.5275,15.6501,42000.0
2005-07-14 10:00:00,22.95,22.95,22.88,22.94,9450.0,15.6365,15.6365,15.5888,15.6297,9450.0
2005-07-14 10:30:00,22.96,22.97,22.71,22.71,10350.0,15.6433,15.6501,15.473,15.473,10350.0
2005-07-14 11:00:00,22.71,22.71,22.47,22.47,18450.0,15.473,15.473,15.3094,15.3094,18450.0
2005-07-14 11:30:00,22.5,22.5,22.36,22.37,14100.0,15.3299,15.3299,15.2345,15.2413,14100.0
2005-07-14 12:00:00,22.36,22.41,22.35,22.4,6150.0,15.2345,15.2686,15.2277,15.2617,6150.0
2005-07-14 12:30:00,22.41,22.71,22.41,22.57,15000.0,15.2686,15.473,15.2686,15.3776,15000.0
2005-07-14 13:00:00,22.57,22.72,22.55,22.66,10050.0,15.3776,15.4798,15.3639,15.4389,10050.0
2005-07-14 13:30:00,22.67,22.69,22.61,22.63,8100.0,15.4457,15.4593,15.4048,15.4184,8100.0
2005-07-14 14:00:00,22.64,22.67,22.59,22.63,11850.0,15.4253,15.4457,15.3912,15.4184,11850.0
2005-07-14 14:30:00,22.63,22.68,22.61,22.67,15900.0,15.4184,15.4525,15.4048,15.4457,15900.0
2005-07-14 15:00:00,22.69,22.83,22.66,22.81,9300.0,15.4593,15.5547,15.4389,15.5411,9300.0
2005-07-14 15:30:00,22.83,22.9,22.79,22.79,36750.0,15.5547,15.6024,15.5275,15.5275,36750.0
2005-07-15 09:30:00,22.77,22.8,22.53,22.55,13800.0,15.5138,15.5343,15.3503,15.3639,13800.0
2005-07-15 10:00:00,22.57,22.63,22.57,22.6,8550.0,15.3776,15.4184,15.3776,15.398,8550.0
2005-07-15 10:30:00,22.61,22.67,22.61,22.63,8250.0,15.4048,15.4457,15.4048,15.4184,8250.0
2005-07-15 11:00:00,22.65,22.77,22.6,22.77,14700.0,15.4321,15.5138,15.398,15.5138,14700.0
2005-07-15 11:30:00,22.77,22.91,22.75,22.8,10950.0,15.5138,15.6092,15.5002,15.5343,10950.0
2005-07-15 12:00:00,22.83,22.9,22.8,22.9,5700.0,15.5547,15.6024,15.5343,15.6024,5700.0
2005-07-15 12:30:00,22.9,22.91,22.85,22.91,5700.0,15.6024,15.6092,15.5683,15.6092,5700.0
2005-07-15 13:00:00,22.91,23.07,22.91,23.07,4500.0,15.6092,15.7182,15.6092,15.7182,4500.0
2005-07-15 13:30:00,23.1,23.1,23.03,23.03,6000.0,15.7387,15.7387,15.691,15.691,6000.0
2005-07-15 14:00:00,23.05,23.17,23.03,23.17,3150.0,15.7046,15.7864,15.691,15.7864,3150.0
2005-07-15 14:30:00,23.17,23.23,23.16,23.2,11250.0,15.7864,15.8272,15.7795,15.8068,11250.0
2005-07-15 15:00:00,23.23,23.37,23.21,23.21,10350.0,15.8272,15.9226,15.8136,15.8136,10350.0
2005-07-15 15:30:00,23.18,23.23,23.17,23.21,7050.0,15.7932,15.8272,15.7864,15.8136,7050.0
2005-07-18 09:30:00,23.2,23.2,22.9,22.9,10500.0,15.8068,15.8068,15.6024,15.6024,10500.0
2005-07-18 10:00:00,22.9,22.9,22.75,22.85,13800.0,15.6024,15.6024,15.5002,15.5683,13800.0
2005-07-18 10:30:00,22.87,22.89,22.67,22.69,14850.0,15.582,15.5956,15.4457,15.4593,14850.0
2005-07-18 11:00:00,22.69,22.75,22.68,22.72,8100.0,15.4593,15.5002,15.4525,15.4798,8100.0
2005-07-18 11:30:00,22.68,22.69,22.62,22.68,12000.0,15.4525,15.4593,15.4116,15.4525,12000.0
2005-07-18 12:00:00,22.65,22.65,22.55,22.58,8700.0,15.4321,15.4321,15.3639,15.3844,8700.0
2005-07-18 12:30:00,22.58,22.68,22.58,22.68,3900.0,15.3844,15.4525,15.3844,15.4525,3900.0
2005-07-18 13:00:00,22.67,22.71,22.66,22.66,4350.0,15.4457,15.473,15.4389,15.4389,4350.0
2005-07-18 13:30:00,22.66,22.9,22.66,22.87,5100.0,15.4389,15.6024,15.4389,15.582,5100.0
2005-07-18 14:00:00,22.87,22.88,22.83,22.83,2250.0,15.582,15.5888,15.5547,15.5547,2250.0
2005-07-18 14:30:00,22.83,22.86,22.7,22.75,5400.0,15.5547,15.5751,15.4661,15.5002,5400.0
2005-07-18 15:00:00,22.75,22.76,22.7,22.73,4200.0,15.5002,15.507,15.4661,15.4866,4200.0
2005-07-18 15:30:00,22.73,22.74,22.6,22.62,11850.0,15.4866,15.4934,15.398,15.4116,11850.0
2005-07-19 09:30:00,22.76,23.13,22.76,22.97,11250.0,15.507,15.7591,15.507,15.6501,11250.0
2005-07-19 10:00:00,22.97,23.23,22.95,23.18,10650.0,15.6501,15.8272,15.6365,15.7932,10650.0
2005-07-19 10:30:00,23.2,23.2,23.08,23.08,4500.0,15.8068,15.8068,15.725,15.725,4500.0
2005-07-19 11:00:00,23.08,23.09,23.0,23.01,5700.0,15.725,15.7319,15.6705,15.6773,5700.0
2005-07-19 11:30:00,23.01,23.29,23.01,23.28,10500.0,15.6773,15.8681,15.6773,15.8613,10500.0
2005-07-19 12:00:00,23.27,23.31,23.27,23.29,3900.0,15.8545,15.8817,15.8545,15.8681,3900.0
2005-07-19 12:30:00,23.31,23.49,23.31,23.47,12450.0,15.8817,16.0044,15.8817,15.9908,12450.0
2005-07-19 13:00:00,23.48,23.59,23.48,23.57,6300.0,15.9976,16.0725,15.9976,16.0589,6300.0
2005-07-19 13:30:00,23.56,23.67,23.56,23.65,11100.0,16.0521,16.127,16.0521,16.1134,11100.0
2005-07-19 14:00:00,23.65,23.67,23.6,23.65,5850.0,16.1134,16.127,16.0793,16.1134,5850.0
2005-07-19 14:30:00,23.65,23.73,23.65,23.71,7350.0,16.1134,16.1679,16.1134,16.1543,7350.0
2005-07-19 15:00:00,23.7,23.75,23.64,23.74,7950.0,16.1475,16.1815,16.1066,16.1747,7950.0
2005-07-19 15:30:00,23.74,23.76,23.69,23.73,10800.0,16.1747,16.1883,16.1407,16.1679,10800.0
2005-07-20 09:30:00,23.77,23.8,23.53,23.53,17850.0,16.1952,16.2156,16.0316,16.0316,17850.0
2005-07-20 10:00:00,23.5,23.53,23.37,23.42,10500.0,16.0112,16.0316,15.9226,15.9567,10500.0
2005-07-20 10:30:00,23.42,23.73,23.42,23.73,15300.0,15.9567,16.1679,15.9567,16.1679,15300.0
2005-07-20 11:00:00,23.74,23.95,23.74,23.9,11400.0,16.1747,16.3178,16.1747,16.2837,11400.0
2005-07-20 11:30:00,23.91,24.07,23.89,23.93,7800.0,16.2905,16.3996,16.2769,16.3042,7800.0
2005-07-20 12:00:00,23.95,23.95,23.81,23.85,4500.0,16.3178,16.3178,16.2224,16.2497,4500.0
2005-07-20 12:30:00,23.83,23.91,23.83,23.91,3450.0,16.236,16.2905,16.236,16.2905,3450.0
2005-07-20 13:00:00,23.9,24.19,23.9,24.19,12450.0,16.2837,16.4813,16.2837,16.4813,12450.0
2005-07-20 13:30:00,24.19,24.32,24.18,24.19,10800.0,16.4813,16.5699,16.4745,16.4813,10800.0
2005-07-20 14:00:00,24.19,24.2,24.09,24.2,4500.0,16.4813,16.4881,16.4132,16.4881,4500.0
2005-07-20 14:30:00,24.22,24.23,24.06,24.06,6150.0,16.5018,16.5086,16.3927,16.3927,6150.0
2005-07-20 15:00:00,24.06,24.17,24.04,24.04,8550.0,16.3927,16.4677,16.3791,16.3791,8550.0
2005-07-20 15:30:00,24.06,24.23,24.05,24.17,17550.0,16.3927,16.5086,16.3859,16.4677,17550.0
2005-07-21 09:30:00,24.17,24.23,24.07,24.21,12750.0,16.4677,16.5086,16.3996,16.4949,12750.0
2005-07-21 10:00:00,24.21,24.21,24.0,24.0,9450.0,16.4949,16.4949,16.3519,16.3519,9450.0
2005-07-21 10:30:00,23.97,23.97,23.77,23.77,7350.0,16.3314,16.3314,16.1952,16.1952,7350.0
2005-07-21 11:00:00,23.77,23.78,23.73,23.73,7200.0,16.1952,16.202,16.1679,16.1679,7200.0
2005-07-21 11:30:00,23.71,23.77,23.67,23.69,13800.0,16.1543,16.1952,16.127,16.1407,13800.0
2005-07-21 12:00:00,23.71,23.9,23.67,23.89,7650.0,16.1543,16.2837,16.127,16.2769,7650.0
2005-07-21 12:30:00,23.89,24.07,23.89,24.07,13200.0,16.2769,16.3996,16.2769,16.3996,13200.0
2005-07-21 13:00:00,24.07,24.13,23.97,24.03,5700.0,16.3996,16.4404,16.3314,16.3723,5700.0
2005-07-21 13:30:00,24.03,24.13,24.01,24.07,2700.0,16.3723,16.4404,16.3587,16.3996,2700.0
2005-07-21 14:00:00,24.05,24.05,23.9,23.9,8100.0,16.3859,16.3859,16.2837,16.2837,8100.0
2005-07-21 14:30:00,23.9,23.96,23.85,23.93,7650.0,16.2837,16.3246,16.2497,16.3042,7650.0
2005-07-21 15:00:00,23.93,23.95,23.8,23.8,5550.0,16.3042,16.3178,16.2156,16.2156,5550.0
2005-07-21 15:30:00,23.77,23.77,23.6,23.61,22650.0,16.1952,16.1952,16.0793,16.0861,22650.0
2005-07-22 09:30:00,23.63,23.87,23.63,23.86,6150.0,16.0998,16.2633,16.0998,16.2565,6150.0
2005-07-22 10:00:00,23.87,23.87,23.73,23.74,5100.0,16.2633,16.2633,16.1679,16.1747,5100.0
2005-07-22 10:30:00,23.72,23.83,23.67,23.67,7800.0,16.1611,16.236,16.127,16.127,7800.0
2005-07-22 11:00:00,23.68,23.79,23.68,23.79,2550.0,16.1338,16.2088,16.1338,16.2088,2550.0
2005-07-22 11:30:00,23.77,23.8,23.72,23.8,2400.0,16.1952,16.2156,16.1611,16.2156,2400.0
2005-07-22 12:00:00,23.81,23.93,23.81,23.9,3600.0,16.2224,16.3042,16.2224,16.2837,3600.0
2005-07-22 12:30:00,23.91,23.93,23.73,23.73,5550.0,16.2905,16.3042,16.1679,16.1679,5550.0
2005-07-22 13:00:00,23.73,23.91,23.72,23.91,4050.0,16.1679,16.2905,16.1611,16.2905,4050.0
2005-07-22 13:30:00,23.89,23.91,23.87,23.89,4200.0,16.2769,16.2905,16.2633,16.2769,4200.0
2005-07-22 14:00:00,23.9,24.03,23.9,24.02,11250.0,16.2837,16.3723,16.2837,16.3655,11250.0
2005-07-22 14:30:00,23.99,24.23,23.96,24.21,14250.0,16.345,16.5086,16.3246,16.4949,14250.0
2005-07-22 15:00:00,24.22,24.39,24.22,24.35,13950.0,16.5018,16.6176,16.5018,16.5903,13950.0
2005-07-22 15:30:00,24.37,24.48,24.23,24.47,30150.0,16.604,16.6789,16.5086,16.6721,30150.0
2005-07-25 09:30:00,24.46,24.53,24.37,24.37,5100.0,16.6653,16.713,16.604,16.604,5100.0
2005-07-25 10:00:00,24.35,24.35,24.21,24.33,10950.0,16.5903,16.5903,16.4949,16.5767,10950.0
2005-07-25 10:30:00,24.3,24.35,24.26,24.29,7950.0,16.5563,16.5903,16.529,16.5494,7950.0
2005-07-25 11:00:00,24.31,24.31,24.24,24.24,3750.0,16.5631,16.5631,16.5154,16.5154,3750.0
2005-07-25 11:30:00,24.24,24.24,24.03,24.08,6000.0,16.5154,16.5154,16.3723,16.4064,6000.0
2005-07-25 12:00:00,24.07,24.1,23.93,23.93,12900.0,16.3996,16.42,16.3042,16.3042,12900.0
2005-07-25 12:30:00,23.94,23.94,23.8,23.8,6300.0,16.311,16.311,16.2156,16.2156,6300.0
2005-07-25 13:00:00,23.84,23.91,23.79,23.87,5700.0,16.2429,16.2905,16.2088,16.2633,5700.0
2005-07-25 13:30:00,23.87,23.95,23.81,23.84,3750.0,16.2633,16.3178,16.2224,16.2429,3750.0
2005-07-25 14:00:00,23.82,23.83,23.78,23.83,11250.0,16.2292,16.236,16.202,16.236,11250.0
2005-07-25 14:30:00,23.83,23.83,23.64,23.64,9600.0,16.236,16.236,16.1066,16.1066,9600.0
2005-07-25 15:00:00,23.65,23.65,23.51,23.52,15450.0,16.1134,16.1134,16.018,16.0248,15450.0
2005-07-25 15:30:00,23.51,23.76,23.51,23.7,19350.0,16.018,16.1883,16.018,16.1475,19350.0
2005-07-26 09:30:00,23.8,23.9,23.71,23.79,7800.0,16.2156,16.2837,16.1543,16.2088,7800.0
2005-07-26 10:00:00,23.81,23.99,23.72,23.92,8250.0,16.2224,16.345,16.1611,16.2974,8250.0
2005-07-26 10:30:00,23.93,23.95,23.71,23.73,10650.0,16.3042,16.3178,16.1543,16.1679,10650.0
2005-07-26 11:00:00,23.8,23.81,23.72,23.73,3900.0,16.2156,16.2224,16.1611,16.1679,3900.0
2005-07-26 11:30:00,23.71,23.82,23.71,23.82,13050.0,16.1543,16.2292,16.1543,16.2292,13050.0
2005-07-26 12:00:00,23.79,23.81,23.63,23.65,11100.0,16.2088,16.2224,16.0998,16.1134,11100.0
2005-07-26 12:30:00,23.62,23.67,23.61,23.62,3150.0,16.093,16.127,16.0861,16.093,3150.0
2005-07-26 13:00:00,23.63,23.77,23.63,23.74,4650.0,16.0998,16.1952,16.0998,16.1747,4650.0
2005-07-26 13:30:00,23.73,23.93,23.73,23.93,12750.0,16.1679,16.3042,16.1679,16.3042,12750.0
2005-07-26 14:00:00,23.94,23.94,23.86,23.86,7950.0,16.311,16.311,16.2565,16.2565,7950.0
2005-07-26 14:30:00,23.85,23.93,23.83,23.83,15900.0,16.2497,16.3042,16.236,16.236,15900.0
2005-07-26 15:00:00,23.82,23.82,23.69,23.73,8700.0,16.2292,16.2292,16.1407,16.1679,8700.0
2005-07-26 15:30:00,23.73,23.76,23.61,23.61,17250.0,16.1679,16.1883,16.0861,16.0861,17250.0
2005-07-27 09:30:00,23.7,23.8,23.7,23.77,7800.0,16.1475,16.2156,16.1475,16.1952,7800.0
2005-07-27 10:00:00,23.77,23.77,23.61,23.61,8250.0,16.1952,16.1952,16.0861,16.0861,8250.0
2005-07-27 10:30:00,23.62,23.68,23.6,23.6,11550.0,16.093,16.1338,16.0793,16.0793,11550.0
2005-07-27 11:00:00,23.59,23.62,23.41,23.41,8400.0,16.0725,16.093,15.9499,15.9499,8400.0
2005-07-27 11:30:00,23.4,23.45,23.33,23.36,9450.0,15.9431,15.9771,15.8954,15.9158,9450.0
2005-07-27 12:00:00,23.39,23.63,23.39,23.6,7500.0,15.9363,16.0998,15.9363,16.0793,7500.0
2005-07-27 12:30:00,23.6,23.63,23.57,23.63,1800.0,16.0793,16.0998,16.0589,16.0998,1800.0
2005-07-27 13:00:00,23.62,23.62,23.55,23.57,2850.0,16.093,16.093,16.0453,16.0589,2850.0
2005-07-27 13:30:00,23.57,23.62,23.55,23.62,2250.0,16.0589,16.093,16.0453,16.093,2250.0
2005-07-27 14:00:00,23.63,23.75,23.63,23.7,10350.0,16.0998,16.1815,16.0998,16.1475,10350.0
2005-07-27 14:30:00,23.71,23.72,23.5,23.53,10500.0,16.1543,16.1611,16.0112,16.0316,10500.0
2005-07-27 15:00:00,23.53,23.79,23.5,23.69,14250.0,16.0316,16.2088,16.0112,16.1407,14250.0
2005-07-27 15:30:00,23.72,23.77,23.64,23.77,12450.0,16.1611,16.1952,16.1066,16.1952,12450.0
2005-07-28 09:30:00,23.87,24.25,23.87,24.25,12750.0,16.2633,16.5222,16.2633,16.5222,12750.0
2005-07-28 10:00:00,24.25,24.27,24.09,24.09,3000.0,16.5222,16.5358,16.4132,16.4132,3000.0
2005-07-28 10:30:00,24.09,24.19,24.09,24.19,1800.0,16.4132,16.4813,16.4132,16.4813,1800.0
2005-07-28 11:00:00,24.19,24.39,24.17,24.39,10200.0,16.4813,16.6176,16.4677,16.6176,10200.0
2005-07-28 11:30:00,24.4,24.41,24.33,24.35,7050.0,16.6244,16.6312,16.5767,16.5903,7050.0
2005-07-28 12:00:00,24.3,24.3,24.23,24.23,2850.0,16.5563,16.5563,16.5086,16.5086,2850.0
2005-07-28 12:30:00,24.24,24.27,24.24,24.27,1800.0,16.5154,16.5358,16.5154,16.5358,1800.0
2005-07-28 13:00:00,24.27,24.27,24.25,24.25,3600.0,16.5358,16.5358,16.5222,16.5222,3600.0
2005-07-28 13:30:00,24.25,24.27,24.23,24.23,5400.0,16.5222,16.5358,16.5086,16.5086,5400.0
2005-07-28 14:00:00,24.18,24.2,24.17,24.2,11700.0,16.4745,16.4881,16.4677,16.4881,11700.0
2005-07-28 14:30:00,24.2,24.25,24.13,24.25,13800.0,16.4881,16.5222,16.4404,16.5222,13800.0
2005-07-28 15:00:00,24.27,24.33,24.25,24.33,6300.0,16.5358,16.5767,16.5222,16.5767,6300.0
2005-07-28 15:30:00,24.33,24.35,24.29,24.33,18000.0,16.5767,16.5903,16.5494,16.5767,18000.0
2005-07-29 09:30:00,24.27,24.27,24.16,24.19,10650.0,16.5358,16.5358,16.4609,16.4813,10650.0
2005-07-29 10:00:00,24.2,24.22,24.07,24.15,14400.0,16.4881,16.5018,16.3996,16.4541,14400.0
2005-07-29 10:30:00,24.1,24.13,23.98,24.01,11550.0,16.42,16.4404,16.3382,16.3587,11550.0
2005-07-29 11:00:00,23.99,24.05,23.98,24.05,6000.0,16.345,16.3859,16.3382,16.3859,6000.0
2005-07-29 11:30:00,24.04,24.04,23.98,23.98,3900.0,16.3791,16.3791,16.3382,16.3382,3900.0
2005-07-29 12:00:00,23.99,24.11,23.99,24.08,9300.0,16.345,16.4268,16.345,16.4064,9300.0
2005-07-29 12:30:00,24.07,24.12,23.97,24.0,10650.0,16.3996,16.4336,16.3314,16.3519,10650.0
2005-07-29 13:00:00,24.01,24.05,24.01,24.03,1350.0,16.3587,16.3859,16.3587,16.3723,1350.0
2005-07-29 13:30:00,24.0,24.0,23.94,23.98,3900.0,16.3519,16.3519,16.311,16.3382,3900.0
2005-07-29 14:00:00,23.97,24.05,23.97,24.05,2850.0,16.3314,16.3859,16.3314,16.3859,2850.0
2005-07-29 14:30:00,24.01,24.03,23.97,24.0,3450.0,16.3587,16.3723,16.3314,16.3519,3450.0
2005-07-29 15:00:00,24.0,24.03,23.85,23.88,9300.0,16.3519,16.3723,16.2497,16.2701,9300.0
2005-07-29 15:30:00,23.87,24.01,23.82,23.83,11550.0,16.2633,16.3587,16.2292,16.236,11550.0
2005-08-01 09:30:00,23.83,24.1,23.82,24.06,10950.0,16.236,16.42,16.2292,16.3927,10950.0
2005-08-01 10:00:00,24.06,24.1,24.01,24.07,10500.0,16.3927,16.42,16.3587,16.3996,10500.0
2005-08-01 10:30:00,24.07,24.1,23.94,23.96,5100.0,16.3996,16.42,16.311,16.3246,5100.0
2005-08-01 11:00:00,23.95,23.98,23.89,23.95,5250.0,16.3178,16.3382,16.2769,16.3178,5250.0
2005-08-01 11:30:00,23.99,24.09,23.99,24.07,12000.0,16.345,16.4132,16.345,16.3996,12000.0
2005-08-01 12:00:00,24.07,24.09,24.01,24.01,4650.0,16.3996,16.4132,16.3587,16.3587,4650.0
2005-08-01 12:30:00,24.05,24.11,24.02,24.04,11700.0,16.3859,16.4268,16.3655,16.3791,11700.0
2005-08-01 13:00:00,24.01,24.03,23.99,24.03,2250.0,16.3587,16.3723,16.345,16.3723,2250.0
2005-08-01 13:30:00,24.03,24.06,24.02,24.06,1500.0,16.3723,16.3927,16.3655,16.3927,1500.0
2005-08-01 14:00:00,24.03,24.12,24.03,24.11,21300.0,16.3723,16.4336,16.3723,16.4268,21300.0
2005-08-01 14:30:00,24.07,24.13,23.97,23.97,19050.0,16.3996,16.4404,16.3314,16.3314,19050.0
2005-08-01 15:00:00,24.02,24.11,23.98,24.1,17700.0,16.3655,16.4268,16.3382,16.42,17700.0
2005-08-01 15:30:00,24.1,24.13,24.0,24.0,29700.0,16.42,16.4404,16.3519,16.3519,29700.0
2005-08-02 09:30:00,24.1,24.15,23.97,24.15,13800.0,16.42,16.4541,16.3314,16.4541,13800.0
2005-08-02 10:00:00,24.17,24.43,24.15,24.36,9750.0,16.4677,16.6448,16.4541,16.5971,9750.0
2005-08-02 10:30:00,24.39,24.44,24.3,24.33,8850.0,16.6176,16.6516,16.5563,16.5767,8850.0
2005-08-02 11:00:00,24.31,24.31,24.17,24.23,9450.0,16.5631,16.5631,16.4677,16.5086,9450.0
2005-08-02 11:30:00,24.19,24.29,24.13,24.29,22650.0,16.4813,16.5494,16.4404,16.5494,22650.0
2005-08-02 12:00:00,24.27,24.33,24.24,24.33,3750.0,16.5358,16.5767,16.5154,16.5767,3750.0
2005-08-02 12:30:00,24.29,24.35,24.27,24.27,4950.0,16.5494,16.5903,16.5358,16.5358,4950.0
2005-08-02 13:00:00,24.27,24.3,24.27,24.27,8100.0,16.5358,16.5563,16.5358,16.5358,8100.0
2005-08-02 13:30:00,24.27,24.29,24.17,24.18,3750.0,16.5358,16.5494,16.4677,16.4745,3750.0
2005-08-02 14:00:00,24.18,24.21,24.16,24.17,14250.0,16.4745,16.4949,16.4609,16.4677,14250.0
2005-08-02 14:30:00,24.15,24.25,24.15,24.22,21150.0,16.4541,16.5222,16.4541,16.5018,21150.0
2005-08-02 15:00:00,24.17,24.2,24.15,24.2,3450.0,16.4677,16.4881,16.4541,16.4881,3450.0
2005-08-02 15:30:00,24.2,24.23,24.18,24.18,11850.0,16.4881,16.5086,16.4745,16.4745,11850.0
2005-08-03 09:30:00,24.2,24.2,23.93,23.93,11700.0,16.4881,16.4881,16.3042,16.3042,11700.0
2005-08-03 10:00:00,23.96,23.98,23.9,23.93,10050.0,16.3246,16.3382,16.2837,16.3042,10050.0
2005-08-03 10:30:00,23.91,24.29,23.91,24.21,26550.0,16.2905,16.5494,16.2905,16.4949,26550.0
2005-08-03 11:00:00,24.22,24.28,24.19,24.28,7350.0,16.5018,16.5426,16.4813,16.5426,7350.0
2005-08-03 11:30:00,24.24,24.28,24.23,24.25,4950.0,16.5154,16.5426,16.5086,16.5222,4950.0
2005-08-03 12:00:00,24.27,24.33,24.23,24.32,6300.0,16.5358,16.5767,16.5086,16.5699,6300.0
2005-08-03 12:30:00,24.29,24.32,24.28,24.28,5850.0,16.5494,16.5699,16.5426,16.5426,5850.0
2005-08-03 13:00:00,24.28,24.28,24.18,24.23,4800.0,16.5426,16.5426,16.4745,16.5086,4800.0
2005-08-03 13:30:00,24.2,24.23,24.13,24.23,6900.0,16.4881,16.5086,16.4404,16.5086,6900.0
2005-08-03 14:00:00,24.27,24.29,24.19,24.19,2250.0,16.5358,16.5494,16.4813,16.4813,2250.0
2005-08-03 14:30:00,24.18,24.19,24.13,24.15,4650.0,16.4745,16.4813,16.4404,16.4541,4650.0
2005-08-03 15:00:00,24.14,24.19,24.11,24.13,6000.0,16.4472,16.4813,16.4268,16.4404,6000.0
2005-08-03 15:30:00,24.13,24.13,24.05,24.07,14700.0,16.4404,16.4404,16.3859,16.3996,14700.0
2005-08-04 09:30:00,24.07,24.07,23.71,23.73,8250.0,16.3996,16.3996,16.1543,16.1679,8250.0
2005-08-04 10:00:00,23.7,23.77,23.67,23.68,7350.0,16.1475,16.1952,16.127,16.1338,7350.0
2005-08-04 10:30:00,23.68,23.73,23.67,23.73,6750.0,16.1338,16.1679,16.127,16.1679,6750.0
2005-08-04 11:00:00,23.73,23.77,23.65,23.65,6150.0,16.1679,16.1952,16.1134,16.1134,6150.0
2005-08-04 11:30:00,23.65,23.65,23.47,23.47,21300.0,16.1134,16.1134,15.9908,15.9908,21300.0
2005-08-04 12:00:00,23.43,23.44,23.41,23.43,4800.0,15.9635,15.9703,15.9499,15.9635,4800.0
2005-08-04 12:30:00,23.4,23.57,23.4,23.47,9600.0,15.9431,16.0589,15.9431,15.9908,9600.0
2005-08-04 13:00:00,23.47,23.51,23.43,23.45,4200.0,15.9908,16.018,15.9635,15.9771,4200.0
2005-08-04 13:30:00,23.41,23.46,23.37,23.45,14100.0,15.9499,15.9839,15.9226,15.9771,14100.0
2005-08-04 14:00:00,23.43,23.51,23.43,23.47,3450.0,15.9635,16.018,15.9635,15.9908,3450.0
2005-08-04 14:30:00,23.44,23.55,23.44,23.51,6600.0,15.9703,16.0453,15.9703,16.018,6600.0
2005-08-04 15:00:00,23.49,23.52,23.41,23.45,11100.0,16.0044,16.0248,15.9499,15.9771,11100.0
2005-08-04 15:30:00,23.45,23.45,23.25,23.27,24000.0,15.9771,15.9771,15.8409,15.8545,24000.0
2005-08-05 09:30:00,23.32,23.35,22.99,22.99,16500.0,15.8886,15.909,15.6637,15.6637,16500.0
2005-08-05 10:00:00,22.99,23.27,22.98,23.22,11850.0,15.6637,15.8545,15.6569,15.8204,11850.0
2005-08-05 10:30:00,23.17,23.18,23.08,23.17,7800.0,15.7864,15.7932,15.725,15.7864,7800.0
2005-08-05 11:00:00,23.15,23.27,23.09,23.09,14850.0,15.7727,15.8545,15.7319,15.7319,14850.0
2005-08-05 11:30:00,23.09,23.09,22.8,22.81,12600.0,15.7319,15.7319,15.5343,15.5411,12600.0
2005-08-05 12:00:00,22.82,22.87,22.8,22.87,7200.0,15.5479,15.582,15.5343,15.582,7200.0
2005-08-05 12:30:00,22.88,22.96,22.88,22.93,4200.0,15.5888,15.6433,15.5888,15.6228,4200.0
2005-08-05 13:00:00,22.92,23.0,22.92,22.93,9300.0,15.616,15.6705,15.616,15.6228,9300.0
2005-08-05 13:30:00,22.94,22.98,22.87,22.9,10650.0,15.6297,15.6569,15.582,15.6024,10650.0
2005-08-05 14:00:00,22.88,22.89,22.8,22.83,9750.0,15.5888,15.5956,15.5343,15.5547,9750.0
2005-08-05 14:30:00,22.83,22.92,22.79,22.81,11250.0,15.5547,15.616,15.5275,15.5411,11250.0
2005-08-05 15:00:00,22.83,22.93,22.8,22.89,11850.0,15.5547,15.6228,15.5343,15.5956,11850.0
2005-08-05 15:30:00,22.93,22.97,22.8,22.86,17250.0,15.6228,15.6501,15.5343,15.5751,17250.0
2005-08-08 09:30:00,22.9,23.24,22.9,23.23,9450.0,15.6024,15.8341,15.6024,15.8272,9450.0
2005-08-08 10:00:00,23.23,23.23,23.04,23.04,4050.0,15.8272,15.8272,15.6978,15.6978,4050.0
2005-08-08 10:30:00,23.05,23.05,22.67,22.67,13800.0,15.7046,15.7046,15.4457,15.4457,13800.0
2005-08-08 11:00:00,22.7,22.89,22.7,22.89,6450.0,15.4661,15.5956,15.4661,15.5956,6450.0
2005-08-08 11:30:00,22.89,23.13,22.89,23.13,10500.0,15.5956,15.7591,15.5956,15.7591,10500.0
2005-08-08 12:00:00,23.13,23.17,23.03,23.05,6150.0,15.7591,15.7864,15.691,15.7046,6150.0
2005-08-08 12:30:00,23.05,23.16,23.05,23.11,5850.0,15.7046,15.7795,15.7046,15.7455,5850.0
2005-08-08 13:00:00,23.13,23.13,23.0,23.07,5550.0,15.7591,15.7591,15.6705,15.7182,5550.0
2005-08-08 13:30:00,23.09,23.09,23.0,23.03,4500.0,15.7319,15.7319,15.6705,15.691,4500.0
2005-08-08 14:00:00,23.05,23.08,22.87,22.93,10050.0,15.7046,15.725,15.582,15.6228,10050.0
2005-08-08 14:30:00,22.97,23.14,22.96,23.1,15600.0,15.6501,15.7659,15.6433,15.7387,15600.0
2005-08-08 15:00:00,23.09,23.13,23.0,23.12,10050.0,15.7319,15.7591,15.6705,15.7523,10050.0
2005-08-08 15:30:00,23.09,23.14,22.99,23.0,23700.0,15.7319,15.7659,15.6637,15.6705,23700.0
2005-08-09 09:30:00,22.83,23.33,22.81,23.07,25500.0,15.5547,15.8954,15.5411,15.7182,25500.0
2005-08-09 10:00:00,23.04,23.07,22.93,22.95,11400.0,15.6978,15.7182,15.6228,15.6365,11400.0
2005-08-09 10:30:00,22.96,23.07,22.95,22.97,61650.0,15.6433,15.7182,15.6365,15.6501,61650.0
2005-08-09 11:00:00,22.95,23.03,22.95,23.02,4800.0,15.6365,15.691,15.6365,15.6842,4800.0
2005-08-09 11:30:00,23.01,23.03,22.97,22.99,5700.0,15.6773,15.691,15.6501,15.6637,5700.0
2005-08-09 12:00:00,22.99,23.01,22.97,23.01,5250.0,15.6637,15.6773,15.6501,15.6773,5250.0
2005-08-09 12:30:00,22.99,23.01,22.9,22.9,5100.0,15.6637,15.6773,15.6024,15.6024,5100.0
2005-08-09 13:00:00,22.92,22.92,22.8,22.81,4500.0,15.616,15.616,15.5343,15.5411,4500.0
2005-08-09 13:30:00,22.81,22.9,22.8,22.9,2400.0,15.5411,15.6024,15.5343,15.6024,2400.0
2005-08-09 14:00:00,22.91,22.97,22.8,22.95,11250.0,15.6092,15.6501,15.5343,15.6365,11250.0
2005-08-09 14:30:00,22.95,22.97,22.83,22.83,9900.0,15.6365,15.6501,15.5547,15.5547,9900.0
2005-08-09 15:00:00,22.83,22.89,22.67,22.75,20100.0,15.5547,15.5956,15.4457,15.5002,20100.0
2005-08-09 15:30:00,22.76,22.83,22.71,22.81,25500.0,15.507,15.5547,15.473,15.5411,25500.0
2005-08-10 09:30:00,22.87,23.17,22.87,23.08,14850.0,15.582,15.7864,15.582,15.725,14850.0
2005-08-10 10:00:00,23.08,23.13,23.03,23.03,25500.0,15.725,15.7591,15.691,15.691,25500.0
2005-08-10 10:30:00,23.03,23.08,22.97,23.08,5250.0,15.691,15.725,15.6501,15.725,5250.0
2005-08-10 11:00:00,23.04,23.04,22.95,23.02,12900.0,15.6978,15.6978,15.6365,15.6842,12900.0
2005-08-10 11:30:00,23.02,23.1,23.02,23.08,11400.0,15.6842,15.7387,15.6842,15.725,11400.0
2005-08-10 12:00:00,23.08,23.13,22.84,22.84,15150.0,15.725,15.7591,15.5615,15.5615,15150.0
2005-08-10 12:30:00,22.85,22.85,22.57,22.73,27600.0,15.5683,15.5683,15.3776,15.4866,27600.0
2005-08-10 13:00:00,22.7,22.75,22.62,22.75,4950.0,15.4661,15.5002,15.4116,15.5002,4950.0
2005-08-10 13:30:00,22.75,22.77,22.41,22.43,18900.0,15.5002,15.5138,15.2686,15.2822,18900.0
2005-08-10 14:00:00,22.45,22.45,22.15,22.16,23250.0,15.2958,15.2958,15.0914,15.0982,23250.0
2005-08-10 14:30:00,22.16,22.3,22.15,22.25,18600.0,15.0982,15.1936,15.0914,15.1595,18600.0
2005-08-10 15:00:00,22.25,22.26,21.75,21.92,57150.0,15.1595,15.1664,14.8189,14.9347,57150.0
2005-08-10 15:30:00,21.92,22.11,21.91,22.04,70050.0,14.9347,15.0642,14.9279,15.0165,70050.0
2005-08-11 09:30:00,22.09,22.42,22.09,22.42,77400.0,15.0505,15.2754,15.0505,15.2754,77400.0
2005-08-11 10:00:00,22.43,22.66,22.43,22.5,73650.0,15.2822,15.4389,15.2822,15.3299,73650.0
2005-08-11 10:30:00,22.47,22.62,22.47,22.54,33300.0,15.3094,15.4116,15.3094,15.3571,33300.0
2005-08-11 11:00:00,22.58,22.63,22.44,22.58,28650.0,15.3844,15.4184,15.289,15.3844,28650.0
2005-08-11 11:30:00,22.56,22.63,22.51,22.59,19200.0,15.3708,15.4184,15.3367,15.3912,19200.0
2005-08-11 12:00:00,22.59,22.6,22.54,22.55,21450.0,15.3912,15.398,15.3571,15.3639,21450.0
2005-08-11 12:30:00,22.55,22.57,22.53,22.54,10350.0,15.3639,15.3776,15.3503,15.3571,10350.0
2005-08-11 13:00:00,22.55,22.63,22.53,22.63,24300.0,15.3639,15.4184,15.3503,15.4184,24300.0
2005-08-11 13:30:00,22.63,22.73,22.57,22.7,36900.0,15.4184,15.4866,15.3776,15.4661,36900.0
2005-08-11 14:00:00,22.7,22.77,22.56,22.67,37050.0,15.4661,15.5138,15.3708,15.4457,37050.0
2005-08-11 14:30:00,22.7,22.9,22.7,22.9,22650.0,15.4661,15.6024,15.4661,15.6024,22650.0
2005-08-11 15:00:00,22.87,23.13,22.77,23.13,49350.0,15.582,15.7591,15.5138,15.7591,49350.0
2005-08-11 15:30:00,23.13,23.29,23.02,23.25,70200.0,15.7591,15.8681,15.6842,15.8409,70200.0
2005-08-12 09:30:00,23.29,23.29,22.77,22.77,20700.0,15.8681,15.8681,15.5138,15.5138,20700.0
2005-08-12 10:00:00,22.77,23.0,22.7,23.0,25350.0,15.5138,15.6705,15.4661,15.6705,25350.0
2005-08-12 10:30:00,22.99,23.01,22.84,22.89,14100.0,15.6637,15.6773,15.5615,15.5956,14100.0
2005-08-12 11:00:00,22.91,22.96,22.76,22.76,12000.0,15.6092,15.6433,15.507,15.507,12000.0
2005-08-12 11:30:00,22.73,22.79,22.53,22.53,13200.0,15.4866,15.5275,15.3503,15.3503,13200.0
2005-08-12 12:00:00,22.53,22.55,22.41,22.41,13800.0,15.3503,15.3639,15.2686,15.2686,13800.0
2005-08-12 12:30:00,22.41,22.42,22.24,22.3,45450.0,15.2686,15.2754,15.1527,15.1936,45450.0
2005-08-12 13:00:00,22.29,22.57,22.25,22.57,25500.0,15.1868,15.3776,15.1595,15.3776,25500.0
2005-08-12 13:30:00,22.57,22.57,22.43,22.46,7050.0,15.3776,15.3776,15.2822,15.3026,7050.0
2005-08-12 14:00:00,22.45,22.82,22.45,22.82,12900.0,15.2958,15.5479,15.2958,15.5479,12900.0
2005-08-12 14:30:00,22.8,22.93,22.8,22.93,17550.0,15.5343,15.6228,15.5343,15.6228,17550.0
2005-08-12 15:00:00,22.93,23.05,22.79,23.01,19350.0,15.6228,15.7046,15.5275,15.6773,19350.0
2005-08-12 15:30:00,23.06,23.07,22.73,22.76,18000.0,15.7114,15.7182,15.4866,15.507,18000.0
2005-08-15 09:30:00,22.87,23.34,22.87,23.13,25500.0,15.582,15.9022,15.582,15.7591,25500.0
2005-08-15 10:00:00,23.1,23.12,22.9,23.03,11250.0,15.7387,15.7523,15.6024,15.691,11250.0
2005-08-15 10:30:00,23.03,23.25,23.03,23.19,13500.0,15.691,15.8409,15.691,15.8,13500.0
2005-08-15 11:00:00,23.19,23.31,23.19,23.31,44100.0,15.8,15.8817,15.8,15.8817,44100.0
2005-08-15 11:30:00,23.31,23.72,23.28,23.62,28350.0,15.8817,16.1611,15.8613,16.093,28350.0
2005-08-15 12:00:00,23.63,23.95,23.63,23.91,23100.0,16.0998,16.3178,16.0998,16.2905,23100.0
2005-08-15 12:30:00,23.95,23.97,23.84,23.86,20550.0,16.3178,16.3314,16.2429,16.2565,20550.0
2005-08-15 13:00:00,23.88,24.07,23.86,24.07,29700.0,16.2701,16.3996,16.2565,16.3996,29700.0
2005-08-15 13:30:00,24.07,24.13,24.04,24.04,22350.0,16.3996,16.4404,16.3791,16.3791,22350.0
2005-08-15 14:00:00,24.01,24.09,23.97,24.09,7350.0,16.3587,16.4132,16.3314,16.4132,7350.0
2005-08-15 14:30:00,24.08,24.08,23.94,24.0,8250.0,16.4064,16.4064,16.311,16.3519,8250.0
2005-08-15 15:00:00,24.03,24.03,23.88,23.94,35850.0,16.3723,16.3723,16.2701,16.311,35850.0
2005-08-15 15:30:00,23.95,23.97,23.81,23.83,32700.0,16.3178,16.3314,16.2224,16.236,32700.0
2005-08-16 09:30:00,23.82,23.82,23.53,23.53,18000.0,16.2292,16.2292,16.0316,16.0316,18000.0
2005-08-16 10:00:00,23.55,23.55,23.35,23.36,23100.0,16.0453,16.0453,15.909,15.9158,23100.0
2005-08-16 10:30:00,23.37,23.37,23.07,23.07,13050.0,15.9226,15.9226,15.7182,15.7182,13050.0
2005-08-16 11:00:00,23.07,23.15,22.97,23.11,20700.0,15.7182,15.7727,15.6501,15.7455,20700.0
2005-08-16 11:30:00,23.13,23.23,23.13,23.17,18150.0,15.7591,15.8272,15.7591,15.7864,18150.0
2005-08-16 12:00:00,23.17,23.2,23.15,23.17,11400.0,15.7864,15.8068,15.7727,15.7864,11400.0
2005-08-16 12:30:00,23.2,23.28,23.2,23.27,5400.0,15.8068,15.8613,15.8068,15.8545,5400.0
2005-08-16 13:00:00,23.27,23.33,23.27,23.27,6000.0,15.8545,15.8954,15.8545,15.8545,6000.0
2005-08-16 13:30:00,23.27,23.31,23.26,23.28,5550.0,15.8545,15.8817,15.8477,15.8613,5550.0
2005-08-16 14:00:00,23.27,23.31,23.11,23.11,11250.0,15.8545,15.8817,15.7455,15.7455,11250.0
2005-08-16 14:30:00,23.13,23.21,23.11,23.17,10050.0,15.7591,15.8136,15.7455,15.7864,10050.0
2005-08-16 15:00:00,23.19,23.19,22.99,22.99,14100.0,15.8,15.8,15.6637,15.6637,14100.0
2005-08-16 15:30:00,22.98,22.98,22.79,22.81,19650.0,15.6569,15.6569,15.5275,15.5411,19650.0
2005-08-17 09:30:00,22.77,23.0,22.77,22.89,14100.0,15.568,15.7252,15.568,15.65,14100.0
2005-08-17 10:00:00,22.89,23.06,22.83,23.03,15600.0,15.65,15.7663,15.609,15.7457,15600.0
2005-08-17 10:30:00,23.03,23.25,22.79,23.25,21300.0,15.7457,15.8962,15.5817,15.8962,21300.0
2005-08-17 11:00:00,23.25,23.31,23.18,23.19,11250.0,15.8962,15.9372,15.8483,15.8551,11250.0
2005-08-17 11:30:00,23.17,23.17,23.06,23.06,21900.0,15.8415,15.8415,15.7663,15.7663,21900.0
2005-08-17 12:00:00,23.07,23.17,23.06,23.16,6000.0,15.7731,15.8415,15.7663,15.8346,6000.0
2005-08-17 12:30:00,23.15,23.23,23.11,23.11,3900.0,15.8278,15.8825,15.8004,15.8004,3900.0
2005-08-17 13:00:00,23.09,23.1,23.05,23.09,5250.0,15.7868,15.7936,15.7594,15.7868,5250.0
2005-08-17 13:30:00,23.09,23.09,22.98,23.01,6450.0,15.7868,15.7868,15.7116,15.7321,6450.0
2005-08-17 14:00:00,23.03,23.07,22.91,23.03,7950.0,15.7457,15.7731,15.6637,15.7457,7950.0
2005-08-17 14:30:00,23.04,23.07,22.81,23.03,28200.0,15.7526,15.7731,15.5953,15.7457,28200.0
2005-08-17 15:00:00,23.03,23.17,23.03,23.09,8550.0,15.7457,15.8415,15.7457,15.7868,8550.0
2005-08-17 15:30:00,23.07,23.12,22.97,22.97,14550.0,15.7731,15.8073,15.7047,15.7047,14550.0
2005-08-18 09:30:00,22.93,22.93,22.57,22.57,17550.0,15.6774,15.6774,15.4312,15.4312,17550.0
2005-08-18 10:00:00,22.57,22.6,22.43,22.53,16500.0,15.4312,15.4517,15.3355,15.4039,16500.0
2005-08-18 10:30:00,22.53,22.63,22.4,22.4,10800.0,15.4039,15.4723,15.315,15.315,10800.0
2005-08-18 11:00:00,22.4,22.52,22.37,22.48,13050.0,15.315,15.3971,15.2945,15.3697,13050.0
2005-08-18 11:30:00,22.47,22.56,22.47,22.53,5250.0,15.3629,15.4244,15.3629,15.4039,5250.0
2005-08-18 12:00:00,22.53,22.6,22.53,22.59,7650.0,15.4039,15.4517,15.4039,15.4449,7650.0
2005-08-18 12:30:00,22.55,22.59,22.53,22.56,7800.0,15.4176,15.4449,15.4039,15.4244,7800.0
2005-08-18 13:00:00,22.56,22.63,22.55,22.63,7050.0,15.4244,15.4723,15.4176,15.4723,7050.0
2005-08-18 13:30:00,22.63,22.65,22.62,22.65,3000.0,15.4723,15.4859,15.4654,15.4859,3000.0
2005-08-18 14:00:00,22.65,22.66,22.57,22.57,3000.0,15.4859,15.4928,15.4312,15.4312,3000.0
2005-08-18 14:30:00,22.57,22.62,22.47,22.47,12150.0,15.4312,15.4654,15.3629,15.3629,12150.0
2005-08-18 15:00:00,22.46,22.55,22.45,22.47,8700.0,15.356,15.4176,15.3492,15.3629,8700.0
2005-08-18 15:30:00,22.48,22.6,22.48,22.51,12450.0,15.3697,15.4517,15.3697,15.3902,12450.0
2005-08-19 09:30:00,22.51,22.51,22.36,22.38,12750.0,15.3902,15.3902,15.2877,15.3013,12750.0
2005-08-19 10:00:00,22.4,22.71,22.4,22.71,11550.0,15.315,15.527,15.315,15.527,11550.0
2005-08-19 10:30:00,22.71,22.73,22.63,22.73,7200.0,15.527,15.5406,15.4723,15.5406,7200.0
2005-08-19 11:00:00,22.73,22.82,22.73,22.82,7950.0,15.5406,15.6022,15.5406,15.6022,7950.0
2005-08-19 11:30:00,22.81,23.04,22.81,22.98,15600.0,15.5953,15.7526,15.5953,15.7116,15600.0
2005-08-19 12:00:00,22.95,22.99,22.95,22.95,3450.0,15.691,15.7184,15.691,15.691,3450.0
2005-08-19 12:30:00,22.94,22.94,22.78,22.79,6000.0,15.6842,15.6842,15.5748,15.5817,6000.0
2005-08-19 13:00:00,22.78,22.79,22.67,22.69,12300.0,15.5748,15.5817,15.4996,15.5133,12300.0
2005-08-19 13:30:00,22.71,22.76,22.71,22.73,3900.0,15.527,15.5611,15.527,15.5406,3900.0
2005-08-19 14:00:00,22.74,22.84,22.73,22.81,18000.0,15.5475,15.6158,15.5406,15.5953,18000.0
2005-08-19 14:30:00,22.79,22.79,22.69,22.75,4500.0,15.5817,15.5817,15.5133,15.5543,4500.0
2005-08-19 15:00:00,22.75,22.77,22.71,22.75,4200.0,15.5543,15.568,15.527,15.5543,4200.0
2005-08-19 15:30:00,22.77,22.8,22.71,22.72,9150.0,15.568,15.5885,15.527,15.5338,9150.0
2005-08-22 09:30:00,22.7,22.97,22.7,22.97,17100.0,15.5201,15.7047,15.5201,15.7047,17100.0
2005-08-22 10:00:00,23.0,23.25,22.99,23.09,283950.0,15.7252,15.8962,15.7184,15.7868,283950.0
2005-08-22 10:30:00,23.11,23.13,23.07,23.08,10050.0,15.8004,15.8141,15.7731,15.7799,10050.0
2005-08-22 11:00:00,23.07,23.08,23.01,23.02,5250.0,15.7731,15.7799,15.7321,15.7389,5250.0
2005-08-22 11:30:00,23.03,23.11,23.03,23.07,7350.0,15.7457,15.8004,15.7457,15.7731,7350.0
2005-08-22 12:00:00,23.09,23.09,22.95,22.95,9000.0,15.7868,15.7868,15.691,15.691,9000.0
2005-08-22 12:30:00,22.95,23.02,22.87,23.01,13050.0,15.691,15.7389,15.6363,15.7321,13050.0
2005-08-22 13:00:00,23.05,23.07,22.96,23.05,12900.0,15.7594,15.7731,15.6979,15.7594,12900.0
2005-08-22 13:30:00,23.06,23.33,23.06,23.3,9600.0,15.7663,15.9509,15.7663,15.9303,9600.0
2005-08-22 14:00:00,23.31,23.32,23.25,23.25,9900.0,15.9372,15.944,15.8962,15.8962,9900.0
2005-08-22 14:30:00,23.25,23.26,23.21,23.25,7350.0,15.8962,15.903,15.8688,15.8962,7350.0
2005-08-22 15:00:00,23.27,23.29,23.13,23.18,14250.0,15.9098,15.9235,15.8141,15.8483,14250.0
2005-08-22 15:30:00,23.2,23.36,23.19,23.32,64800.0,15.862,15.9714,15.8551,15.944,64800.0
2005-08-23 09:30:00,23.27,23.27,23.13,23.13,11100.0,15.9098,15.9098,15.8141,15.8141,11100.0
2005-08-23 10:00:00,23.12,23.19,22.99,23.19,13500.0,15.8073,15.8551,15.7184,15.8551,13500.0
2005-08-23 10:30:00,23.2,23.27,23.09,23.09,15150.0,15.862,15.9098,15.7868,15.7868,15150.0
2005-08-23 11:00:00,23.11,23.17,23.05,23.13,13650.0,15.8004,15.8415,15.7594,15.8141,13650.0
2005-08-23 11:30:00,23.09,23.09,22.89,22.9,12600.0,15.7868,15.7868,15.65,15.6569,12600.0
2005-08-23 12:00:00,22.88,22.89,22.83,22.87,11400.0,15.6432,15.65,15.609,15.6363,11400.0
2005-08-23 12:30:00,22.85,22.94,22.85,22.92,7200.0,15.6227,15.6842,15.6227,15.6705,7200.0
2005-08-23 13:00:00,22.91,23.0,22.88,22.92,6600.0,15.6637,15.7252,15.6432,15.6705,6600.0
2005-08-23 13:30:00,22.92,23.07,22.92,23.04,7650.0,15.6705,15.7731,15.6705,15.7526,7650.0
2005-08-23 14:00:00,23.03,23.04,22.98,22.99,7950.0,15.7457,15.7526,15.7116,15.7184,7950.0
2005-08-23 14:30:00,22.99,22.99,22.93,22.95,17550.0,15.7184,15.7184,15.6774,15.691,17550.0
2005-08-23 15:00:00,22.94,23.0,22.92,23.0,9300.0,15.6842,15.7252,15.6705,15.7252,9300.0
2005-08-23 15:30:00,23.01,23.03,22.92,22.95,12450.0,15.7321,15.7457,15.6705,15.691,12450.0
2005-08-24 09:30:00,22.83,22.89,22.78,22.84,14400.0,15.609,15.65,15.5748,15.6158,14400.0
2005-08-24 10:00:00,22.84,23.05,22.84,23.05,10800.0,15.6158,15.7594,15.6158,15.7594,10800.0
2005-08-24 10:30:00,23.05,23.31,23.05,23.19,17700.0,15.7594,15.9372,15.7594,15.8551,17700.0
2005-08-24 11:00:00,23.21,23.21,23.12,23.12,6000.0,15.8688,15.8688,15.8073,15.8073,6000.0
2005-08-24 11:30:00,23.13,23.19,23.11,23.15,2850.0,15.8141,15.8551,15.8004,15.8278,2850.0
2005-08-24 12:00:00,23.13,23.23,23.09,23.23,4200.0,15.8141,15.8825,15.7868,15.8825,4200.0
2005-08-24 12:30:00,23.23,23.27,23.17,23.22,16650.0,15.8825,15.9098,15.8415,15.8756,16650.0
2005-08-24 13:00:00,23.25,23.25,23.17,23.17,3000.0,15.8962,15.8962,15.8415,15.8415,3000.0
2005-08-24 13:30:00,23.18,23.19,23.13,23.14,3900.0,15.8483,15.8551,15.8141,15.821,3900.0
2005-08-24 14:00:00,23.13,23.25,23.09,23.09,8400.0,15.8141,15.8962,15.7868,15.7868,8400.0
2005-08-24 14:30:00,23.11,23.12,23.02,23.02,5700.0,15.8004,15.8073,15.7389,15.7389,5700.0
2005-08-24 15:00:00,23.02,23.02,22.83,22.87,18150.0,15.7389,15.7389,15.609,15.6363,18150.0
2005-08-24 15:30:00,22.87,23.08,22.87,22.99,14100.0,15.6363,15.7799,15.6363,15.7184,14100.0
2005-08-25 09:30:00,22.96,23.07,22.96,22.97,15000.0,15.6979,15.7731,15.6979,15.7047,15000.0
2005-08-25 10:00:00,22.95,23.01,22.83,22.88,5250.0,15.691,15.7321,15.609,15.6432,5250.0
2005-08-25 10:30:00,22.92,23.17,22.92,23.17,7650.0,15.6705,15.8415,15.6705,15.8415,7650.0
2005-08-25 11:00:00,23.19,23.24,23.18,23.21,7950.0,15.8551,15.8893,15.8483,15.8688,7950.0
2005-08-25 11:30:00,23.21,23.23,23.21,23.21,3450.0,15.8688,15.8825,15.8688,15.8688,3450.0
2005-08-25 12:00:00,23.2,23.26,23.2,23.25,3450.0,15.862,15.903,15.862,15.8962,3450.0
2005-08-25 12:30:00,23.22,23.22,23.17,23.17,8850.0,15.8756,15.8756,15.8415,15.8415,8850.0
2005-08-25 13:00:00,23.17,23.23,23.16,23.17,3900.0,15.8415,15.8825,15.8346,15.8415,3900.0
2005-08-25 13:30:00,23.18,23.18,23.09,23.17,7050.0,15.8483,15.8483,15.7868,15.8415,7050.0
2005-08-25 14:00:00,23.17,23.17,23.13,23.17,5550.0,15.8415,15.8415,15.8141,15.8415,5550.0
2005-08-25 14:30:00,23.17,23.22,23.17,23.21,6300.0,15.8415,15.8756,15.8415,15.8688,6300.0
2005-08-25 15:00:00,23.22,23.25,23.21,23.23,7800.0,15.8756,15.8962,15.8688,15.8825,7800.0
2005-08-25 15:30:00,23.21,23.21,23.03,23.14,9450.0,15.8688,15.8688,15.7457,15.821,9450.0
2005-08-26 09:30:00,23.15,23.15,22.77,22.78,19500.0,15.8278,15.8278,15.568,15.5748,19500.0
2005-08-26 10:00:00,22.77,22.79,22.57,22.72,14700.0,15.568,15.5817,15.4312,15.5338,14700.0
2005-08-26 10:30:00,22.7,22.7,22.5,22.51,8850.0,15.5201,15.5201,15.3834,15.3902,8850.0
2005-08-26 11:00:00,22.55,22.55,22.5,22.5,3300.0,15.4176,15.4176,15.3834,15.3834,3300.0
2005-08-26 11:30:00,22.5,22.53,22.47,22.47,6900.0,15.3834,15.4039,15.3629,15.3629,6900.0
2005-08-26 12:00:00,22.48,22.61,22.48,22.59,9000.0,15.3697,15.4586,15.3697,15.4449,9000.0
2005-08-26 12:30:00,22.57,22.57,22.55,22.57,3600.0,15.4312,15.4312,15.4176,15.4312,3600.0
2005-08-26 13:00:00,22.55,22.57,22.52,22.52,6450.0,15.4176,15.4312,15.3971,15.3971,6450.0
2005-08-26 13:30:00,22.55,22.73,22.55,22.72,6600.0,15.4176,15.5406,15.4176,15.5338,6600.0
2005-08-26 14:00:00,22.73,22.8,22.65,22.78,10200.0,15.5406,15.5885,15.4859,15.5748,10200.0
2005-08-26 14:30:00,22.77,22.77,22.64,22.69,6150.0,15.568,15.568,15.4791,15.5133,6150.0
2005-08-26 15:00:00,22.68,22.71,22.61,22.64,8550.0,15.5064,15.527,15.4586,15.4791,8550.0
2005-08-26 15:30:00,22.63,22.68,22.56,22.56,16650.0,15.4723,15.5064,15.4244,15.4244,16650.0
2005-08-29 09:30:00,22.53,22.53,22.21,22.23,12300.0,15.4039,15.4039,15.1851,15.1988,12300.0
2005-08-29 10:00:00,22.23,22.43,22.22,22.38,11700.0,15.1988,15.3355,15.1919,15.3013,11700.0
2005-08-29 10:30:00,22.37,22.43,22.37,22.37,8850.0,15.2945,15.3355,15.2945,15.2945,8850.0
2005-08-29 11:00:00,22.38,22.47,22.38,22.43,2250.0,15.3013,15.3629,15.3013,15.3355,2250.0
2005-08-29 11:30:00,22.46,22.53,22.44,22.53,4800.0,15.356,15.4039,15.3424,15.4039,4800.0
2005-08-29 12:00:00,22.53,22.62,22.53,22.6,4050.0,15.4039,15.4654,15.4039,15.4517,4050.0
2005-08-29 12:30:00,22.62,22.62,22.57,22.58,3000.0,15.4654,15.4654,15.4312,15.4381,3000.0
2005-08-29 13:00:00,22.59,22.88,22.59,22.83,13200.0,15.4449,15.6432,15.4449,15.609,13200.0
2005-08-29 13:30:00,22.83,22.97,22.81,22.93,9300.0,15.609,15.7047,15.5953,15.6774,9300.0
2005-08-29 14:00:00,22.91,22.93,22.88,22.88,4500.0,15.6637,15.6774,15.6432,15.6432,4500.0
2005-08-29 14:30:00,22.9,22.9,22.83,22.83,1200.0,15.6569,15.6569,15.609,15.609,1200.0
2005-08-29 15:00:00,22.84,22.91,22.84,22.85,5850.0,15.6158,15.6637,15.6158,15.6227,5850.0
2005-08-29 15:30:00,22.85,22.89,22.79,22.79,14400.0,15.6227,15.65,15.5817,15.5817,14400.0
2005-08-30 09:30:00,22.8,22.8,22.74,22.79,6150.0,15.5885,15.5885,15.5475,15.5817,6150.0
2005-08-30 10:00:00,22.79,23.01,22.79,22.96,10200.0,15.5817,15.7321,15.5817,15.6979,10200.0
2005-08-30 10:30:00,22.96,22.97,22.77,22.77,8550.0,15.6979,15.7047,15.568,15.568,8550.0
2005-08-30 11:00:00,22.75,22.79,22.68,22.68,8700.0,15.5543,15.5817,15.5064,15.5064,8700.0
2005-08-30 11:30:00,22.71,22.9,22.71,22.9,5100.0,15.527,15.6569,15.527,15.6569,5100.0
2005-08-30 12:00:00,22.89,23.15,22.89,23.14,8400.0,15.65,15.8278,15.65,15.821,8400.0
2005-08-30 12:30:00,23.13,23.13,23.04,23.1,4800.0,15.8141,15.8141,15.7526,15.7936,4800.0
2005-08-30 13:00:00,23.1,23.1,23.05,23.09,4800.0,15.7936,15.7936,15.7594,15.7868,4800.0
2005-08-30 13:30:00,23.09,23.19,23.09,23.19,10800.0,15.7868,15.8551,15.7868,15.8551,10800.0
2005-08-30 14:00:00,23.18,23.18,22.93,22.93,8700.0,15.8483,15.8483,15.6774,15.6774,8700.0
2005-08-30 14:30:00,22.98,23.0,22.92,22.95,10050.0,15.7116,15.7252,15.6705,15.691,10050.0
2005-08-30 15:00:00,22.94,23.01,22.91,22.95,7950.0,15.6842,15.7321,15.6637,15.691,7950.0
2005-08-30 15:30:00,22.95,23.25,22.95,23.05,30300.0,15.691,15.8962,15.691,15.7594,30300.0
2005-08-31 09:30:00,23.0,23.08,22.94,23.03,12000.0,15.7252,15.7799,15.6842,15.7457,12000.0
2005-08-31 10:00:00,23.0,23.05,22.93,23.03,7350.0,15.7252,15.7594,15.6774,15.7457,7350.0
2005-08-31 10:30:00,23.05,23.25,23.05,23.2,10950.0,15.7594,15.8962,15.7594,15.862,10950.0
2005-08-31 11:00:00,23.19,23.5,23.18,23.47,10200.0,15.8551,16.0671,15.8483,16.0466,10200.0
2005-08-31 11:30:00,23.46,23.55,23.45,23.52,4500.0,16.0397,16.1013,16.0329,16.0808,4500.0
2005-08-31 12:00:00,23.49,23.49,23.4,23.45,2550.0,16.0602,16.0602,15.9987,16.0329,2550.0
2005-08-31 12:30:00,23.47,23.57,23.47,23.57,1950.0,16.0466,16.1149,16.0466,16.1149,1950.0
2005-08-31 13:00:00,23.56,23.71,23.53,23.67,6150.0,16.1081,16.2107,16.0876,16.1833,6150.0
2005-08-31 13:30:00,23.73,23.75,23.57,23.67,8550.0,16.2243,16.238,16.1149,16.1833,8550.0
2005-08-31 14:00:00,23.67,23.73,23.67,23.72,4200.0,16.1833,16.2243,16.1833,16.2175,4200.0
2005-08-31 14:30:00,23.75,23.9,23.75,23.87,10650.0,16.238,16.3406,16.238,16.3201,10650.0
2005-08-31 15:00:00,23.87,23.99,23.87,23.93,10800.0,16.3201,16.4021,16.3201,16.3611,10800.0
2005-08-31 15:30:00,23.95,24.0,23.88,23.97,19500.0,16.3748,16.4089,16.3269,16.3884,19500.0
2005-09-01 09:30:00,23.97,24.03,23.91,23.91,5400.0,16.3884,16.4294,16.3474,16.3474,5400.0
2005-09-01 10:00:00,23.9,23.95,23.87,23.91,9450.0,16.3406,16.3748,16.3201,16.3474,9450.0
2005-09-01 10:30:00,23.91,24.03,23.89,24.03,13200.0,16.3474,16.4294,16.3337,16.4294,13200.0
2005-09-01 11:00:00,24.03,24.31,24.03,24.27,14250.0,16.4294,16.6209,16.4294,16.5935,14250.0
2005-09-01 11:30:00,24.28,24.29,24.26,24.27,7350.0,16.6004,16.6072,16.5867,16.5935,7350.0
2005-09-01 12:00:00,24.23,24.23,24.09,24.16,11400.0,16.5662,16.5662,16.4705,16.5183,11400.0
2005-09-01 12:30:00,24.17,24.21,24.15,24.16,10200.0,16.5252,16.5525,16.5115,16.5183,10200.0
2005-09-01 13:00:00,24.17,24.19,24.13,24.16,3000.0,16.5252,16.5388,16.4978,16.5183,3000.0
2005-09-01 13:30:00,24.17,24.23,24.1,24.1,3600.0,16.5252,16.5662,16.4773,16.4773,3600.0
2005-09-01 14:00:00,24.1,24.13,24.05,24.11,4050.0,16.4773,16.4978,16.4431,16.4841,4050.0
2005-09-01 14:30:00,24.17,24.27,24.12,24.17,10800.0,16.5252,16.5935,16.491,16.5252,10800.0
2005-09-01 15:00:00,24.19,24.27,24.17,24.25,5250.0,16.5388,16.5935,16.5252,16.5799,5250.0
2005-09-01 15:30:00,24.25,24.37,24.23,24.27,21150.0,16.5799,16.6619,16.5662,16.5935,21150.0
2005-09-02 09:30:00,24.33,24.33,23.86,23.86,17400.0,16.6346,16.6346,16.3132,16.3132,17400.0
2005-09-02 10:00:00,23.87,23.87,23.75,23.81,17700.0,16.3201,16.3201,16.238,16.279,17700.0
2005-09-02 10:30:00,23.77,23.77,23.6,23.6,16350.0,16.2517,16.2517,16.1355,16.1355,16350.0
2005-09-02 11:00:00,23.61,23.69,23.59,23.61,5850.0,16.1423,16.197,16.1286,16.1423,5850.0
2005-09-02 11:30:00,23.59,23.59,23.52,23.57,6600.0,16.1286,16.1286,16.0808,16.1149,6600.0
2005-09-02 12:00:00,23.57,23.87,23.57,23.87,8850.0,16.1149,16.3201,16.1149,16.3201,8850.0
2005-09-02 12:30:00,23.87,23.93,23.87,23.91,5400.0,16.3201,16.3611,16.3201,16.3474,5400.0
2005-09-02 13:00:00,23.88,23.89,23.86,23.87,2850.0,16.3269,16.3337,16.3132,16.3201,2850.0
2005-09-02 13:30:00,23.87,23.97,23.85,23.93,10050.0,16.3201,16.3884,16.3064,16.3611,10050.0
2005-09-02 14:00:00,23.97,24.0,23.9,23.9,9900.0,16.3884,16.4089,16.3406,16.3406,9900.0
2005-09-02 14:30:00,23.9,23.91,23.85,23.85,16200.0,16.3406,16.3474,16.3064,16.3064,16200.0
2005-09-02 15:00:00,23.85,23.87,23.83,23.83,21450.0,16.3064,16.3201,16.2927,16.2927,21450.0
2005-09-02 15:30:00,23.83,23.84,23.73,23.75,14400.0,16.2927,16.2995,16.2243,16.238,14400.0
2005-09-06 09:30:00,23.87,24.3,23.84,24.27,24750.0,16.3201,16.614,16.2995,16.5935,24750.0
2005-09-06 10:00:00,24.27,24.47,24.27,24.41,17550.0,16.5935,16.7303,16.5935,16.6893,17550.0
2005-09-06 10:30:00,24.43,24.87,24.43,24.83,37650.0,16.7029,17.0038,16.7029,16.9764,37650.0
2005-09-06 11:00:00,24.83,24.83,24.62,24.63,21000.0,16.9764,16.9764,16.8328,16.8397,21000.0
2005-09-06 11:30:00,24.61,24.61,24.47,24.48,14700.0,16.826,16.826,16.7303,16.7371,14700.0
2005-09-06 12:00:00,24.48,24.55,24.47,24.55,8100.0,16.7371,16.785,16.7303,16.785,8100.0
2005-09-06 12:30:00,24.52,24.52,24.43,24.49,8100.0,16.7645,16.7645,16.7029,16.744,8100.0
2005-09-06 13:00:00,24.49,24.52,24.41,24.43,4200.0,16.744,16.7645,16.6893,16.7029,4200.0
2005-09-06 13:30:00,24.42,24.47,24.23,24.29,12750.0,16.6961,16.7303,16.5662,16.6072,12750.0
2005-09-06 14:00:00,24.33,24.35,24.27,24.3,10500.0,16.6346,16.6482,16.5935,16.614,10500.0
2005-09-06 14:30:00,24.27,24.33,24.27,24.31,5400.0,16.5935,16.6346,16.5935,16.6209,5400.0
2005-09-06 15:00:00,24.31,24.35,24.27,24.31,14400.0,16.6209,16.6482,16.5935,16.6209,14400.0
2005-09-06 15:30:00,24.31,24.65,24.31,24.61,45450.0,16.6209,16.8533,16.6209,16.826,45450.0
2005-09-07 09:30:00,24.67,24.67,24.53,24.55,28200.0,16.867,16.867,16.7713,16.785,28200.0
2005-09-07 10:00:00,24.55,24.67,24.51,24.67,13050.0,16.785,16.867,16.7576,16.867,13050.0
2005-09-07 10:30:00,24.64,24.92,24.63,24.87,20250.0,16.8465,17.0379,16.8397,17.0038,20250.0
2005-09-07 11:00:00,24.85,24.98,24.83,24.98,25650.0,16.9901,17.079,16.9764,17.079,25650.0
2005-09-07 11:30:00,24.99,25.02,24.98,24.99,47100.0,17.0858,17.1063,17.079,17.0858,47100.0
2005-09-07 12:00:00,24.98,25.01,24.97,24.97,12300.0,17.079,17.0995,17.0721,17.0721,12300.0
2005-09-07 12:30:00,24.96,24.97,24.92,24.93,10800.0,17.0653,17.0721,17.0379,17.0448,10800.0
2005-09-07 13:00:00,24.91,24.97,24.87,24.87,9450.0,17.0311,17.0721,17.0038,17.0038,9450.0
2005-09-07 13:30:00,24.87,24.99,24.86,24.99,6750.0,17.0038,17.0858,16.9969,17.0858,6750.0
2005-09-07 14:00:00,24.98,25.03,24.92,24.92,9750.0,17.079,17.1132,17.0379,17.0379,9750.0
2005-09-07 14:30:00,24.95,24.96,24.86,24.93,5850.0,17.0585,17.0653,16.9969,17.0448,5850.0
2005-09-07 15:00:00,24.91,25.03,24.89,24.95,9900.0,17.0311,17.1132,17.0174,17.0585,9900.0
2005-09-07 15:30:00,24.94,25.01,24.89,25.01,25200.0,17.0516,17.0995,17.0174,17.0995,25200.0
2005-09-08 09:30:00,25.01,25.01,24.77,24.77,25050.0,17.0995,17.0995,16.9354,16.9354,25050.0
2005-09-08 10:00:00,24.78,24.84,24.7,24.84,10500.0,16.9422,16.9833,16.8875,16.9833,10500.0
2005-09-08 10:30:00,24.84,24.93,24.77,24.8,8250.0,16.9833,17.0448,16.9354,16.9559,8250.0
2005-09-08 11:00:00,24.79,24.85,24.47,24.49,37950.0,16.9491,16.9901,16.7303,16.744,37950.0
2005-09-08 11:30:00,24.46,24.51,24.33,24.33,30450.0,16.7234,16.7576,16.6346,16.6346,30450.0
2005-09-08 12:00:00,24.3,24.32,24.21,24.32,17100.0,16.614,16.6277,16.5525,16.6277,17100.0
2005-09-08 12:30:00,24.31,24.41,24.31,24.41,7500.0,16.6209,16.6893,16.6209,16.6893,7500.0
2005-09-08 13:00:00,24.41,24.43,24.41,24.42,4650.0,16.6893,16.7029,16.6893,16.6961,4650.0
2005-09-08 13:30:00,24.43,24.43,24.31,24.31,10650.0,16.7029,16.7029,16.6209,16.6209,10650.0
2005-09-08 14:00:00,24.31,24.31,24.07,24.07,27300.0,16.6209,16.6209,16.4568,16.4568,27300.0
2005-09-08 14:30:00,24.07,24.09,23.95,24.01,33450.0,16.4568,16.4705,16.3748,16.4158,33450.0
2005-09-08 15:00:00,23.97,23.97,23.7,23.82,28800.0,16.3884,16.3884,16.2038,16.2859,28800.0
2005-09-08 15:30:00,23.82,24.09,23.82,24.02,37950.0,16.2859,16.4705,16.2859,16.4226,37950.0
2005-09-09 09:30:00,24.07,24.1,23.62,23.65,36600.0,16.4568,16.4773,16.1491,16.1696,36600.0
2005-09-09 10:00:00,23.65,23.65,23.5,23.53,18300.0,16.1696,16.1696,16.0671,16.0876,18300.0
2005-09-09 10:30:00,23.53,23.53,23.37,23.45,21000.0,16.0876,16.0876,15.9782,16.0329,21000.0
2005-09-09 11:00:00,23.43,23.62,23.43,23.62,16200.0,16.0192,16.1491,16.0192,16.1491,16200.0
2005-09-09 11:30:00,23.62,23.9,23.62,23.9,23550.0,16.1491,16.3406,16.1491,16.3406,23550.0
2005-09-09 12:00:00,23.9,23.93,23.66,23.67,13050.0,16.3406,16.3611,16.1765,16.1833,13050.0
2005-09-09 12:30:00,23.68,23.73,23.65,23.68,5550.0,16.1902,16.2243,16.1696,16.1902,5550.0
2005-09-09 13:00:00,23.69,23.71,23.63,23.67,5400.0,16.197,16.2107,16.156,16.1833,5400.0
2005-09-09 13:30:00,23.67,23.79,23.67,23.79,3300.0,16.1833,16.2654,16.1833,16.2654,3300.0
2005-09-09 14:00:00,23.77,23.77,23.69,23.75,9000.0,16.2517,16.2517,16.197,16.238,9000.0
2005-09-09 14:30:00,23.74,23.75,23.69,23.73,7950.0,16.2312,16.238,16.197,16.2243,7950.0
2005-09-09 15:00:00,23.73,23.85,23.7,23.85,10650.0,16.2243,16.3064,16.2038,16.3064,10650.0
2005-09-09 15:30:00,23.85,23.99,23.83,23.99,15750.0,16.3064,16.4021,16.2927,16.4021,15750.0
2005-09-12 09:30:00,24.05,24.05,23.77,23.78,19500.0,16.4431,16.4431,16.2517,16.2585,19500.0
2005-09-12 10:00:00,23.73,23.75,23.67,23.75,7500.0,16.2243,16.238,16.1833,16.238,7500.0
2005-09-12 10:30:00,23.76,23.89,23.73,23.89,6000.0,16.2448,16.3337,16.2243,16.3337,6000.0
2005-09-12 11:00:00,23.9,24.05,23.89,24.03,9000.0,16.3406,16.4431,16.3337,16.4294,9000.0
2005-09-12 11:30:00,24.03,24.1,24.03,24.08,2400.0,16.4294,16.4773,16.4294,16.4636,2400.0
2005-09-12 12:00:00,24.09,24.31,24.09,24.3,15000.0,16.4705,16.6209,16.4705,16.614,15000.0
2005-09-12 12:30:00,24.31,24.31,24.2,24.21,11250.0,16.6209,16.6209,16.5457,16.5525,11250.0
2005-09-12 13:00:00,24.2,24.2,24.12,24.17,11400.0,16.5457,16.5457,16.491,16.5252,11400.0
2005-09-12 13:30:00,24.15,24.19,24.13,24.13,4950.0,16.5115,16.5388,16.4978,16.4978,4950.0
2005-09-12 14:00:00,24.13,24.13,24.0,24.01,10800.0,16.4978,16.4978,16.4089,16.4158,10800.0
2005-09-12 14:30:00,24.01,24.2,23.97,24.2,15000.0,16.4158,16.5457,16.3884,16.5457,15000.0
2005-09-12 15:00:00,24.2,24.28,24.19,24.27,9450.0,16.5457,16.6004,16.5388,16.5935,9450.0
2005-09-12 15:30:00,24.26,24.26,24.13,24.17,17250.0,16.5867,16.5867,16.4978,16.5252,17250.0
2005-09-13 09:30:00,24.0,24.0,23.57,23.57,21150.0,16.4089,16.4089,16.1149,16.1149,21150.0
2005-09-13 10:00:00,23.54,23.55,23.43,23.5,9900.0,16.0944,16.1013,16.0192,16.0671,9900.0
2005-09-13 10:30:00,23.5,23.53,23.4,23.45,12900.0,16.0671,16.0876,15.9987,16.0329,12900.0
2005-09-13 11:00:00,23.48,23.55,23.43,23.52,12900.0,16.0534,16.1013,16.0192,16.0808,12900.0
2005-09-13 11:30:00,23.52,23.59,23.47,23.48,9750.0,16.0808,16.1286,16.0466,16.0534,9750.0
2005-09-13 12:00:00,23.48,23.52,23.45,23.51,5550.0,16.0534,16.0808,16.0329,16.0739,5550.0
2005-09-13 12:30:00,23.53,23.62,23.52,23.61,5550.0,16.0876,16.1491,16.0808,16.1423,5550.0
2005-09-13 13:00:00,23.6,23.61,23.55,23.56,6450.0,16.1355,16.1423,16.1013,16.1081,6450.0
2005-09-13 13:30:00,23.57,23.65,23.56,23.65,10650.0,16.1149,16.1696,16.1081,16.1696,10650.0
2005-09-13 14:00:00,23.63,23.85,23.61,23.8,13500.0,16.156,16.3064,16.1423,16.2722,13500.0
2005-09-13 14:30:00,23.8,23.81,23.62,23.67,7650.0,16.2722,16.279,16.1491,16.1833,7650.0
2005-09-13 15:00:00,23.67,23.68,23.62,23.63,10500.0,16.1833,16.1902,16.1491,16.156,10500.0
2005-09-13 15:30:00,23.63,23.73,23.61,23.61,17700.0,16.156,16.2243,16.1423,16.1423,17700.0
2005-09-14 09:30:00,23.67,23.7,23.47,23.47,6750.0,16.1833,16.2038,16.0466,16.0466,6750.0
2005-09-14 10:00:00,23.47,23.53,23.4,23.4,5400.0,16.0466,16.0876,15.9987,15.9987,5400.0
2005-09-14 10:30:00,23.4,23.49,23.4,23.48,5550.0,15.9987,16.0602,15.9987,16.0534,5550.0
2005-09-14 11:00:00,23.45,23.5,23.45,23.47,1350.0,16.0329,16.0671,16.0329,16.0466,1350.0
2005-09-14 11:30:00,23.47,23.49,23.42,23.43,5400.0,16.0466,16.0602,16.0124,16.0192,5400.0
2005-09-14 12:00:00,23.41,23.43,23.35,23.37,8550.0,16.0056,16.0192,15.9645,15.9782,8550.0
2005-09-14 12:30:00,23.37,23.37,23.23,23.28,22500.0,15.9782,15.9782,15.8825,15.9167,22500.0
2005-09-14 13:00:00,23.29,23.33,23.29,23.33,2850.0,15.9235,15.9509,15.9235,15.9509,2850.0
2005-09-14 13:30:00,23.33,23.33,23.18,23.19,9300.0,15.9509,15.9509,15.8483,15.8551,9300.0
2005-09-14 14:00:00,23.19,23.19,23.11,23.11,3900.0,15.8551,15.8551,15.8004,15.8004,3900.0
2005-09-14 14:30:00,23.11,23.15,23.1,23.13,6300.0,15.8004,15.8278,15.7936,15.8141,6300.0
2005-09-14 15:00:00,23.12,23.24,23.09,23.24,18300.0,15.8073,15.8893,15.7868,15.8893,18300.0
2005-09-14 15:30:00,23.24,23.33,23.24,23.28,21450.0,15.8893,15.9509,15.8893,15.9167,21450.0
2005-09-15 09:30:00,23.33,23.46,23.13,23.14,21750.0,15.9509,16.0397,15.8141,15.821,21750.0
2005-09-15 10:00:00,23.15,23.27,23.05,23.17,14250.0,15.8278,15.9098,15.7594,15.8415,14250.0
2005-09-15 10:30:00,23.17,23.23,23.11,23.11,14850.0,15.8415,15.8825,15.8004,15.8004,14850.0
2005-09-15 11:00:00,23.09,23.15,23.06,23.11,10200.0,15.7868,15.8278,15.7663,15.8004,10200.0
2005-09-15 11:30:00,23.1,23.11,22.93,22.95,11100.0,15.7936,15.8004,15.6774,15.691,11100.0
2005-09-15 12:00:00,22.95,22.95,22.73,22.84,30450.0,15.691,15.691,15.5406,15.6158,30450.0
2005-09-15 12:30:00,22.83,22.89,22.8,22.8,11100.0,15.609,15.65,15.5885,15.5885,11100.0
2005-09-15 13:00:00,22.8,22.91,22.75,22.91,22650.0,15.5885,15.6637,15.5543,15.6637,22650.0
2005-09-15 13:30:00,22.91,22.92,22.85,22.85,15450.0,15.6637,15.6705,15.6227,15.6227,15450.0
2005-09-15 14:00:00,22.85,22.85,22.71,22.8,24450.0,15.6227,15.6227,15.527,15.5885,24450.0
2005-09-15 14:30:00,22.8,22.98,22.8,22.97,18150.0,15.5885,15.7116,15.5885,15.7047,18150.0
2005-09-15 15:00:00,22.95,23.0,22.88,22.88,25800.0,15.691,15.7252,15.6432,15.6432,25800.0
2005-09-15 15:30:00,22.89,22.91,22.79,22.88,22350.0,15.65,15.6637,15.5817,15.6432,22350.0
2005-09-16 09:30:00,23.0,23.36,22.98,23.33,178500.0,15.7252,15.9714,15.7116,15.9509,178500.0
2005-09-16 10:00:00,23.37,23.43,23.33,23.33,8700.0,15.9782,16.0192,15.9509,15.9509,8700.0
2005-09-16 10:30:00,23.34,23.35,23.29,23.34,14850.0,15.9577,15.9645,15.9235,15.9577,14850.0
2005-09-16 11:00:00,23.34,23.39,23.31,23.37,14100.0,15.9577,15.9919,15.9372,15.9782,14100.0
2005-09-16 11:30:00,23.37,23.4,23.35,23.37,6300.0,15.9782,15.9987,15.9645,15.9782,6300.0
2005-09-16 12:00:00,23.36,23.37,23.34,23.34,16050.0,15.9714,15.9782,15.9577,15.9577,16050.0
2005-09-16 12:30:00,23.33,23.4,23.33,23.4,8100.0,15.9509,15.9987,15.9509,15.9987,8100.0
2005-09-16 13:00:00,23.38,23.39,23.34,23.35,6750.0,15.985,15.9919,15.9577,15.9645,6750.0
2005-09-16 13:30:00,23.35,23.59,23.35,23.56,10650.0,15.9645,16.1286,15.9645,16.1081,10650.0
2005-09-16 14:00:00,23.58,23.66,23.58,23.58,10500.0,16.1218,16.1765,16.1218,16.1218,10500.0
2005-09-16 14:30:00,23.58,23.67,23.54,23.65,21000.0,16.1218,16.1833,16.0944,16.1696,21000.0
2005-09-16 15:00:00,23.65,23.83,23.65,23.83,13500.0,16.1696,16.2927,16.1696,16.2927,13500.0
2005-09-16 15:30:00,23.81,23.83,23.67,23.67,37050.0,16.279,16.2927,16.1833,16.1833,37050.0
2005-09-19 09:30:00,23.5,23.54,23.35,23.37,10800.0,16.0671,16.0944,15.9645,15.9782,10800.0
2005-09-19 10:00:00,23.37,23.38,23.3,23.38,12900.0,15.9782,15.985,15.9303,15.985,12900.0
2005-09-19 10:30:00,23.35,23.63,23.35,23.5,18600.0,15.9645,16.156,15.9645,16.0671,18600.0
2005-09-19 11:00:00,23.47,23.47,23.31,23.31,9750.0,16.0466,16.0466,15.9372,15.9372,9750.0
2005-09-19 11:30:00,23.3,23.3,23.24,23.27,10650.0,15.9303,15.9303,15.8893,15.9098,10650.0
2005-09-19 12:00:00,23.27,23.27,23.25,23.25,5100.0,15.9098,15.9098,15.8962,15.8962,5100.0
2005-09-19 12:30:00,23.25,23.31,23.25,23.3,3900.0,15.8962,15.9372,15.8962,15.9303,3900.0
2005-09-19 13:00:00,23.31,23.31,23.25,23.25,5850.0,15.9372,15.9372,15.8962,15.8962,5850.0
2005-09-19 13:30:00,23.25,23.31,23.25,23.27,7950.0,15.8962,15.9372,15.8962,15.9098,7950.0
2005-09-19 14:00:00,23.27,23.27,23.09,23.09,10500.0,15.9098,15.9098,15.7868,15.7868,10500.0
2005-09-19 14:30:00,23.09,23.11,23.01,23.04,16800.0,15.7868,15.8004,15.7321,15.7526,16800.0
2005-09-19 15:00:00,23.06,23.09,23.06,23.07,10500.0,15.7663,15.7868,15.7663,15.7731,10500.0
2005-09-19 15:30:00,23.07,23.27,23.07,23.25,21000.0,15.7731,15.9098,15.7731,15.8962,21000.0
2005-09-20 09:30:00,23.33,23.4,23.29,23.33,7350.0,15.9509,15.9987,15.9235,15.9509,7350.0
2005-09-20 10:00:00,23.32,23.53,23.32,23.45,8100.0,15.944,16.0876,15.944,16.0329,8100.0
2005-09-20 10:30:00,23.48,23.48,23.41,23.41,3000.0,16.0534,16.0534,16.0056,16.0056,3000.0
2005-09-20 11:00:00,23.41,23.41,23.35,23.37,5700.0,16.0056,16.0056,15.9645,15.9782,5700.0
2005-09-20 11:30:00,23.37,23.37,23.33,23.33,6750.0,15.9782,15.9782,15.9509,15.9509,6750.0
2005-09-20 12:00:00,23.34,23.35,23.31,23.32,1200.0,15.9577,15.9645,15.9372,15.944,1200.0
2005-09-20 12:30:00,23.31,23.31,23.21,23.25,8100.0,15.9372,15.9372,15.8688,15.8962,8100.0
2005-09-20 13:00:00,23.25,23.26,23.21,23.21,2250.0,15.8962,15.903,15.8688,15.8688,2250.0
2005-09-20 13:30:00,23.2,23.23,23.2,23.2,4800.0,15.862,15.8825,15.862,15.862,4800.0
2005-09-20 14:00:00,23.21,23.22,23.2,23.21,21150.0,15.8688,15.8756,15.862,15.8688,21150.0
2005-09-20 14:30:00,23.19,23.2,22.93,22.98,24000.0,15.8551,15.862,15.6774,15.7116,24000.0
2005-09-20 15:00:00,22.97,22.97,22.77,22.83,26250.0,15.7047,15.7047,15.568,15.609,26250.0
2005-09-20 15:30:00,22.83,22.91,22.81,22.83,17550.0,15.609,15.6637,15.5953,15.609,17550.0
2005-09-21 09:30:00,22.8,22.8,22.53,22.54,16950.0,15.5885,15.5885,15.4039,15.4107,16950.0
2005-09-21 10:00:00,22.59,22.62,22.55,22.57,15150.0,15.4449,15.4654,15.4176,15.4312,15150.0
2005-09-21 10:30:00,22.59,22.64,22.57,22.59,26100.0,15.4449,15.4791,15.4312,15.4449,26100.0
2005-09-21 11:00:00,22.62,22.63,22.31,22.31,14850.0,15.4654,15.4723,15.2535,15.2535,14850.0
2005-09-21 11:30:00,22.3,22.32,22.18,22.18,7800.0,15.2466,15.2603,15.1646,15.1646,7800.0
2005-09-21 12:00:00,22.19,22.28,22.17,22.27,9300.0,15.1714,15.233,15.1578,15.2261,9300.0
2005-09-21 12:30:00,22.27,22.38,22.25,22.37,4950.0,15.2261,15.3013,15.2125,15.2945,4950.0
2005-09-21 13:00:00,22.4,22.4,22.33,22.34,11400.0,15.315,15.315,15.2671,15.274,11400.0
2005-09-21 13:30:00,22.33,22.37,22.13,22.14,16800.0,15.2671,15.2945,15.1304,15.1372,16800.0
2005-09-21 14:00:00,22.15,22.27,22.15,22.23,7050.0,15.1441,15.2261,15.1441,15.1988,7050.0
2005-09-21 14:30:00,22.22,22.33,22.16,22.33,17100.0,15.1919,15.2671,15.1509,15.2671,17100.0
2005-09-21 15:00:00,22.33,22.33,22.1,22.1,16950.0,15.2671,15.2671,15.1099,15.1099,16950.0
2005-09-21 15:30:00,22.1,22.25,22.1,22.2,11550.0,15.1099,15.2125,15.1099,15.1783,11550.0
2005-09-22 09:30:00,22.0,22.0,21.84,21.91,23250.0,15.0415,15.0415,14.9321,14.98,23250.0
2005-09-22 10:00:00,21.92,21.93,21.87,21.89,24450.0,14.9868,14.9937,14.9526,14.9663,24450.0
2005-09-22 10:30:00,21.91,22.13,21.89,21.95,40500.0,14.98,15.1304,14.9663,15.0073,40500.0
2005-09-22 11:00:00,21.96,22.0,21.96,21.96,17250.0,15.0142,15.0415,15.0142,15.0142,17250.0
2005-09-22 11:30:00,21.98,22.0,21.95,22.0,9600.0,15.0279,15.0415,15.0073,15.0415,9600.0
2005-09-22 12:00:00,21.99,21.99,21.92,21.93,6600.0,15.0347,15.0347,14.9868,14.9937,6600.0
2005-09-22 12:30:00,21.95,22.01,21.95,21.97,16200.0,15.0073,15.0484,15.0073,15.021,16200.0
2005-09-22 13:00:00,21.99,22.12,21.97,22.08,19800.0,15.0347,15.1236,15.021,15.0962,19800.0
2005-09-22 13:30:00,22.09,22.28,22.09,22.27,10800.0,15.1031,15.233,15.1031,15.2261,10800.0
2005-09-22 14:00:00,22.25,22.27,22.17,22.25,7950.0,15.2125,15.2261,15.1578,15.2125,7950.0
2005-09-22 14:30:00,22.21,22.3,22.2,22.29,12900.0,15.1851,15.2466,15.1783,15.2398,12900.0
2005-09-22 15:00:00,22.29,22.49,22.28,22.47,13650.0,15.2398,15.3765,15.233,15.3629,13650.0
2005-09-22 15:30:00,22.48,22.55,22.46,22.47,12150.0,15.3697,15.4176,15.356,15.3629,12150.0
2005-09-23 09:30:00,22.53,22.56,22.38,22.41,14700.0,15.4039,15.4244,15.3013,15.3218,14700.0
2005-09-23 10:00:00,22.41,22.52,22.4,22.52,6150.0,15.3218,15.3971,15.315,15.3971,6150.0
2005-09-23 10:30:00,22.53,22.57,22.47,22.51,6300.0,15.4039,15.4312,15.3629,15.3902,6300.0
2005-09-23 11:00:00,22.56,22.67,22.53,22.67,4800.0,15.4244,15.4996,15.4039,15.4996,4800.0
2005-09-23 11:30:00,22.68,22.72,22.61,22.72,5250.0,15.5064,15.5338,15.4586,15.5338,5250.0
2005-09-23 12:00:00,22.73,22.73,22.73,22.73,300.0,15.5406,15.5406,15.5406,15.5406,300.0
2005-09-23 12:30:00,22.71,22.71,22.63,22.63,6300.0,15.527,15.527,15.4723,15.4723,6300.0
2005-09-23 13:00:00,22.64,22.72,22.64,22.72,1650.0,15.4791,15.5338,15.4791,15.5338,1650.0
2005-09-23 13:30:00,22.75,23.01,22.75,23.01,9150.0,15.5543,15.7321,15.5543,15.7321,9150.0
2005-09-23 14:00:00,23.03,23.07,23.0,23.07,9150.0,15.7457,15.7731,15.7252,15.7731,9150.0
2005-09-23 14:30:00,23.07,23.09,23.07,23.09,4500.0,15.7731,15.7868,15.7731,15.7868,4500.0
2005-09-23 15:00:00,23.09,23.09,23.04,23.09,5400.0,15.7868,15.7868,15.7526,15.7868,5400.0
2005-09-23 15:30:00,23.09,23.13,22.97,22.99,16500.0,15.7868,15.8141,15.7047,15.7184,16500.0
2005-09-26 09:30:00,23.15,23.32,23.03,23.03,13500.0,15.8278,15.944,15.7457,15.7457,13500.0
2005-09-26 10:00:00,23.03,23.23,22.97,23.23,9600.0,15.7457,15.8825,15.7047,15.8825,9600.0
2005-09-26 10:30:00,23.23,23.33,23.23,23.25,12900.0,15.8825,15.9509,15.8825,15.8962,12900.0
2005-09-26 11:00:00,23.23,23.23,23.17,23.19,8850.0,15.8825,15.8825,15.8415,15.8551,8850.0
2005-09-26 11:30:00,23.17,23.25,23.17,23.24,4050.0,15.8415,15.8962,15.8415,15.8893,4050.0
2005-09-26 12:00:00,23.23,23.34,23.21,23.33,4950.0,15.8825,15.9577,15.8688,15.9509,4950.0
2005-09-26 12:30:00,23.29,23.33,23.24,23.33,6600.0,15.9235,15.9509,15.8893,15.9509,6600.0
2005-09-26 13:00:00,23.33,23.33,23.25,23.27,7350.0,15.9509,15.9509,15.8962,15.9098,7350.0
2005-09-26 13:30:00,23.27,23.27,23.23,23.26,7800.0,15.9098,15.9098,15.8825,15.903,7800.0
2005-09-26 14:00:00,23.25,23.27,23.13,23.25,15000.0,15.8962,15.9098,15.8141,15.8962,15000.0
2005-09-26 14:30:00,23.27,23.27,23.15,23.21,12150.0,15.9098,15.9098,15.8278,15.8688,12150.0
2005-09-26 15:00:00,23.23,23.31,23.23,23.26,12300.0,15.8825,15.9372,15.8825,15.903,12300.0
2005-09-26 15:30:00,23.25,23.38,23.25,23.33,22500.0,15.8962,15.985,15.8962,15.9509,22500.0
2005-09-27 09:30:00,23.37,23.37,23.23,23.33,13800.0,15.9782,15.9782,15.8825,15.9509,13800.0
2005-09-27 10:00:00,23.33,23.33,23.07,23.07,7650.0,15.9509,15.9509,15.7731,15.7731,7650.0
2005-09-27 10:30:00,23.05,23.16,23.03,23.03,10650.0,15.7594,15.8346,15.7457,15.7457,10650.0
2005-09-27 11:00:00,23.05,23.19,22.95,23.16,16050.0,15.7594,15.8551,15.691,15.8346,16050.0
2005-09-27 11:30:00,23.16,23.25,23.13,23.19,9600.0,15.8346,15.8962,15.8141,15.8551,9600.0
2005-09-27 12:00:00,23.22,23.35,23.21,23.32,9000.0,15.8756,15.9645,15.8688,15.944,9000.0
2005-09-27 12:30:00,23.31,23.38,23.29,23.35,5550.0,15.9372,15.985,15.9235,15.9645,5550.0
2005-09-27 13:00:00,23.35,23.35,23.33,23.35,13050.0,15.9645,15.9645,15.9509,15.9645,13050.0
2005-09-27 13:30:00,23.36,23.43,23.35,23.41,6750.0,15.9714,16.0192,15.9645,16.0056,6750.0
2005-09-27 14:00:00,23.41,23.65,23.41,23.54,22350.0,16.0056,16.1696,16.0056,16.0944,22350.0
2005-09-27 14:30:00,23.56,23.57,23.4,23.55,30750.0,16.1081,16.1149,15.9987,16.1013,30750.0
2005-09-27 15:00:00,23.55,23.55,23.33,23.4,31050.0,16.1013,16.1013,15.9509,15.9987,31050.0
2005-09-27 15:30:00,23.43,23.43,23.33,23.37,49200.0,16.0192,16.0192,15.9509,15.9782,49200.0
2005-09-28 09:30:00,23.41,23.45,23.38,23.43,4950.0,16.0056,16.0329,15.985,16.0192,4950.0
2005-09-28 10:00:00,23.43,23.63,23.43,23.63,10200.0,16.0192,16.156,16.0192,16.156,10200.0
2005-09-28 10:30:00,23.69,23.74,23.61,23.61,16800.0,16.197,16.2312,16.1423,16.1423,16800.0
2005-09-28 11:00:00,23.6,23.6,23.47,23.51,16050.0,16.1355,16.1355,16.0466,16.0739,16050.0
2005-09-28 11:30:00,23.47,23.48,23.35,23.37,23700.0,16.0466,16.0534,15.9645,15.9782,23700.0
2005-09-28 12:00:00,23.34,23.35,23.13,23.14,14700.0,15.9577,15.9645,15.8141,15.821,14700.0
2005-09-28 12:30:00,23.13,23.2,23.13,23.18,12150.0,15.8141,15.862,15.8141,15.8483,12150.0
2005-09-28 13:00:00,23.17,23.17,23.09,23.09,9750.0,15.8415,15.8415,15.7868,15.7868,9750.0
2005-09-28 13:30:00,23.07,23.07,22.99,23.03,14700.0,15.7731,15.7731,15.7184,15.7457,14700.0
2005-09-28 14:00:00,23.06,23.32,23.05,23.32,7650.0,15.7663,15.944,15.7594,15.944,7650.0
2005-09-28 14:30:00,23.3,23.38,23.3,23.38,6450.0,15.9303,15.985,15.9303,15.985,6450.0
2005-09-28 15:00:00,23.35,23.35,23.22,23.23,7350.0,15.9645,15.9645,15.8756,15.8825,7350.0
2005-09-28 15:30:00,23.22,23.31,23.22,23.24,13200.0,15.8756,15.9372,15.8756,15.8893,13200.0
2005-09-29 09:30:00,23.31,23.31,23.13,23.13,7350.0,15.9372,15.9372,15.8141,15.8141,7350.0
2005-09-29 10:00:00,23.13,23.26,23.04,23.26,6750.0,15.8141,15.903,15.7526,15.903,6750.0
2005-09-29 10:30:00,23.29,23.38,23.29,23.33,6300.0,15.9235,15.985,15.9235,15.9509,6300.0
2005-09-29 11:00:00,23.33,23.35,23.25,23.35,7800.0,15.9509,15.9645,15.8962,15.9645,7800.0
2005-09-29 11:30:00,23.37,23.57,23.34,23.57,13650.0,15.9782,16.1149,15.9577,16.1149,13650.0
2005-09-29 12:00:00,23.56,23.65,23.56,23.57,4050.0,16.1081,16.1696,16.1081,16.1149,4050.0
2005-09-29 12:30:00,23.55,23.61,23.55,23.61,2700.0,16.1013,16.1423,16.1013,16.1423,2700.0
2005-09-29 13:00:00,23.63,23.93,23.63,23.89,9300.0,16.156,16.3611,16.156,16.3337,9300.0
2005-09-29 13:30:00,23.89,23.97,23.89,23.89,10500.0,16.3337,16.3884,16.3337,16.3337,10500.0
2005-09-29 14:00:00,23.88,23.95,23.87,23.89,4950.0,16.3269,16.3748,16.3201,16.3337,4950.0
2005-09-29 14:30:00,23.87,23.91,23.73,23.74,7800.0,16.3201,16.3474,16.2243,16.2312,7800.0
2005-09-29 15:00:00,23.74,23.85,23.67,23.82,6450.0,16.2312,16.3064,16.1833,16.2859,6450.0
2005-09-29 15:30:00,23.79,23.86,23.73,23.85,10350.0,16.2654,16.3132,16.2243,16.3064,10350.0
2005-09-30 09:30:00,23.9,23.9,23.63,23.64,10500.0,16.3406,16.3406,16.156,16.1628,10500.0
2005-09-30 10:00:00,23.61,23.87,23.61,23.87,10350.0,16.1423,16.3201,16.1423,16.3201,10350.0
2005-09-30 10:30:00,23.85,23.95,23.83,23.88,6150.0,16.3064,16.3748,16.2927,16.3269,6150.0
2005-09-30 11:00:00,23.88,23.89,23.77,23.78,4350.0,16.3269,16.3337,16.2517,16.2585,4350.0
2005-09-30 11:30:00,23.82,23.93,23.73,23.73,15900.0,16.2859,16.3611,16.2243,16.2243,15900.0
2005-09-30 12:00:00,23.74,23.84,23.74,23.84,7950.0,16.2312,16.2995,16.2312,16.2995,7950.0
2005-09-30 12:30:00,23.83,23.83,23.8,23.82,3600.0,16.2927,16.2927,16.2722,16.2859,3600.0
2005-09-30 13:00:00,23.82,23.87,23.82,23.85,3150.0,16.2859,16.3201,16.2859,16.3064,3150.0
2005-09-30 13:30:00,23.87,23.9,23.85,23.86,3750.0,16.3201,16.3406,16.3064,16.3132,3750.0
2005-09-30 14:00:00,23.88,23.9,23.86,23.89,5550.0,16.3269,16.3406,16.3132,16.3337,5550.0
2005-09-30 14:30:00,23.92,23.99,23.91,23.99,7050.0,16.3542,16.4021,16.3474,16.4021,7050.0
2005-09-30 15:00:00,23.99,23.99,23.88,23.88,4200.0,16.4021,16.4021,16.3269,16.3269,4200.0
2005-09-30 15:30:00,23.87,23.93,23.83,23.91,10050.0,16.3201,16.3611,16.2927,16.3474,10050.0
2005-10-03 09:30:00,22.0,22.53,22.0,22.53,210600.0,15.0415,15.4039,15.0415,15.4039,210600.0
2005-10-03 10:00:00,22.57,22.65,22.11,22.65,94500.0,15.4312,15.4859,15.1167,15.4859,94500.0
2005-10-03 10:30:00,22.65,22.9,22.6,22.65,67200.0,15.4859,15.6569,15.4517,15.4859,67200.0
2005-10-03 11:00:00,22.63,22.63,22.41,22.53,59250.0,15.4723,15.4723,15.3218,15.4039,59250.0
2005-10-03 11:30:00,22.53,22.57,22.33,22.33,33900.0,15.4039,15.4312,15.2671,15.2671,33900.0
2005-10-03 12:00:00,22.3,22.42,22.28,22.33,25500.0,15.2466,15.3287,15.233,15.2671,25500.0
2005-10-03 12:30:00,22.33,22.37,22.22,22.23,51900.0,15.2671,15.2945,15.1919,15.1988,51900.0
2005-10-03 13:00:00,22.25,22.41,22.25,22.36,30450.0,15.2125,15.3218,15.2125,15.2877,30450.0
2005-10-03 13:30:00,22.35,22.36,22.27,22.33,16950.0,15.2808,15.2877,15.2261,15.2671,16950.0
2005-10-03 14:00:00,22.33,22.33,22.0,22.0,36750.0,15.2671,15.2671,15.0415,15.0415,36750.0
2005-10-03 14:30:00,22.01,22.31,22.01,22.24,22050.0,15.0484,15.2535,15.0484,15.2056,22050.0
2005-10-03 15:00:00,22.24,22.32,22.19,22.27,39450.0,15.2056,15.2603,15.1714,15.2261,39450.0
2005-10-03 15:30:00,22.28,22.33,22.23,22.25,111750.0,15.233,15.2671,15.1988,15.2125,111750.0
2005-10-04 09:30:00,22.32,22.54,22.32,22.47,62250.0,15.2603,15.4107,15.2603,15.3629,62250.0
2005-10-04 10:00:00,22.41,22.85,22.41,22.85,41250.0,15.3218,15.6227,15.3218,15.6227,41250.0
2005-10-04 10:30:00,22.85,22.9,22.67,22.74,64950.0,15.6227,15.6569,15.4996,15.5475,64950.0
2005-10-04 11:00:00,22.74,22.74,22.62,22.67,49950.0,15.5475,15.5475,15.4654,15.4996,49950.0
2005-10-04 11:30:00,22.67,22.73,22.61,22.71,39300.0,15.4996,15.5406,15.4586,15.527,39300.0
2005-10-04 12:00:00,22.73,22.73,22.67,22.73,32100.0,15.5406,15.5406,15.4996,15.5406,32100.0
2005-10-04 12:30:00,22.73,22.73,22.66,22.68,16050.0,15.5406,15.5406,15.4928,15.5064,16050.0
2005-10-04 13:00:00,22.68,22.73,22.67,22.67,22800.0,15.5064,15.5406,15.4996,15.4996,22800.0
2005-10-04 13:30:00,22.67,22.67,22.54,22.62,20850.0,15.4996,15.4996,15.4107,15.4654,20850.0
2005-10-04 14:00:00,22.63,22.65,22.58,22.59,41550.0,15.4723,15.4859,15.4381,15.4449,41550.0
2005-10-04 14:30:00,22.6,22.63,22.57,22.58,21750.0,15.4517,15.4723,15.4312,15.4381,21750.0
2005-10-04 15:00:00,22.58,22.59,22.46,22.54,37200.0,15.4381,15.4449,15.356,15.4107,37200.0
2005-10-04 15:30:00,22.54,22.57,22.47,22.51,47550.0,15.4107,15.4312,15.3629,15.3902,47550.0
2005-10-05 09:30:00,22.27,22.38,22.2,22.37,21750.0,15.2261,15.3013,15.1783,15.2945,21750.0
2005-10-05 10:00:00,22.37,22.41,22.09,22.1,20100.0,15.2945,15.3218,15.1031,15.1099,20100.0
2005-10-05 10:30:00,22.1,22.35,22.09,22.24,22350.0,15.1099,15.2808,15.1031,15.2056,22350.0
2005-10-05 11:00:00,22.24,22.24,22.09,22.1,13050.0,15.2056,15.2056,15.1031,15.1099,13050.0
2005-10-05 11:30:00,22.05,22.05,21.77,21.9,21000.0,15.0757,15.0757,14.8843,14.9732,21000.0
2005-10-05 12:00:00,21.91,22.09,21.83,22.05,21750.0,14.98,15.1031,14.9253,15.0757,21750.0
2005-10-05 12:30:00,22.04,22.09,22.0,22.03,12750.0,15.0689,15.1031,15.0415,15.062,12750.0
2005-10-05 13:00:00,22.03,22.29,22.03,22.23,19650.0,15.062,15.2398,15.062,15.1988,19650.0
2005-10-05 13:30:00,22.24,22.26,21.99,22.07,16650.0,15.2056,15.2193,15.0347,15.0894,16650.0
2005-10-05 14:00:00,22.07,22.16,22.05,22.13,14850.0,15.0894,15.1509,15.0757,15.1304,14850.0
2005-10-05 14:30:00,22.15,22.16,21.92,21.97,20550.0,15.1441,15.1509,14.9868,15.021,20550.0
2005-10-05 15:00:00,21.97,21.97,21.61,21.7,30300.0,15.021,15.021,14.7749,14.8364,30300.0
2005-10-05 15:30:00,21.67,21.73,21.52,21.59,37950.0,14.8159,14.8569,14.7133,14.7612,37950.0
2005-10-06 09:30:00,21.3,21.55,21.15,21.47,36300.0,14.5629,14.7339,14.4604,14.6792,36300.0
2005-10-06 10:00:00,21.5,21.61,21.37,21.37,16650.0,14.6997,14.7749,14.6108,14.6108,16650.0
2005-10-06 10:30:00,21.35,21.65,21.35,21.48,27300.0,14.5971,14.8022,14.5971,14.686,27300.0
2005-10-06 11:00:00,21.51,21.87,21.51,21.63,39000.0,14.7065,14.9526,14.7065,14.7886,39000.0
2005-10-06 11:30:00,21.6,21.75,21.6,21.68,30750.0,14.768,14.8706,14.768,14.8227,30750.0
2005-10-06 12:00:00,21.67,21.81,21.63,21.67,34350.0,14.8159,14.9116,14.7886,14.8159,34350.0
2005-10-06 12:30:00,21.67,21.83,21.63,21.83,22350.0,14.8159,14.9253,14.7886,14.9253,22350.0
2005-10-06 13:00:00,21.8,21.85,21.61,21.69,33750.0,14.9048,14.939,14.7749,14.8296,33750.0
2005-10-06 13:30:00,21.68,21.69,21.45,21.45,17400.0,14.8227,14.8296,14.6655,14.6655,17400.0
2005-10-06 14:00:00,21.45,21.63,21.42,21.59,20100.0,14.6655,14.7886,14.645,14.7612,20100.0
2005-10-06 14:30:00,21.59,21.6,21.45,21.45,18000.0,14.7612,14.768,14.6655,14.6655,18000.0
2005-10-06 15:00:00,21.45,21.47,21.23,21.23,30750.0,14.6655,14.6792,14.5151,14.5151,30750.0
2005-10-06 15:30:00,21.21,21.47,20.81,21.39,89850.0,14.5014,14.6792,14.2279,14.6245,89850.0
2005-10-07 09:30:00,21.39,21.74,21.39,21.67,26850.0,14.6245,14.8638,14.6245,14.8159,26850.0
2005-10-07 10:00:00,21.71,21.77,21.6,21.76,22050.0,14.8433,14.8843,14.768,14.8774,22050.0
2005-10-07 10:30:00,21.76,21.89,21.75,21.81,17550.0,14.8774,14.9663,14.8706,14.9116,17550.0
2005-10-07 11:00:00,21.81,21.93,21.73,21.93,12000.0,14.9116,14.9937,14.8569,14.9937,12000.0
2005-10-07 11:30:00,21.91,22.15,21.88,22.14,14550.0,14.98,15.1441,14.9595,15.1372,14550.0
2005-10-07 12:00:00,22.13,22.26,22.13,22.15,12750.0,15.1304,15.2193,15.1304,15.1441,12750.0
2005-10-07 12:30:00,22.14,22.14,22.03,22.1,9900.0,15.1372,15.1372,15.062,15.1099,9900.0
2005-10-07 13:00:00,22.08,22.2,22.05,22.18,14700.0,15.0962,15.1783,15.0757,15.1646,14700.0
2005-10-07 13:30:00,22.17,22.46,22.12,22.22,41400.0,15.1578,15.356,15.1236,15.1919,41400.0
2005-10-07 14:00:00,22.19,22.22,22.09,22.1,15900.0,15.1714,15.1919,15.1031,15.1099,15900.0
2005-10-07 14:30:00,22.1,22.3,22.07,22.25,15450.0,15.1099,15.2466,15.0894,15.2125,15450.0
2005-10-07 15:00:00,22.25,22.31,22.17,22.25,18900.0,15.2125,15.2535,15.1578,15.2125,18900.0
2005-10-07 15:30:00,22.24,22.32,22.17,22.21,26850.0,15.2056,15.2603,15.1578,15.1851,26850.0
2005-10-10 09:30:00,22.0,22.0,21.8,21.81,27900.0,15.0415,15.0415,14.9048,14.9116,27900.0
2005-10-10 10:00:00,21.8,22.0,21.8,21.97,18900.0,14.9048,15.0415,14.9048,15.021,18900.0
2005-10-10 10:30:00,21.95,22.06,21.95,21.96,24150.0,15.0073,15.0825,15.0073,15.0142,24150.0
2005-10-10 11:00:00,21.99,22.21,21.99,22.18,54000.0,15.0347,15.1851,15.0347,15.1646,54000.0
2005-10-10 11:30:00,22.17,22.2,22.13,22.2,23400.0,15.1578,15.1783,15.1304,15.1783,23400.0
2005-10-10 12:00:00,22.2,22.26,22.18,22.25,24150.0,15.1783,15.2193,15.1646,15.2125,24150.0
2005-10-10 12:30:00,22.27,22.33,22.21,22.27,18300.0,15.2261,15.2671,15.1851,15.2261,18300.0
2005-10-10 13:00:00,22.25,22.33,22.23,22.3,11250.0,15.2125,15.2671,15.1988,15.2466,11250.0
2005-10-10 13:30:00,22.31,22.33,22.24,22.24,20400.0,15.2535,15.2671,15.2056,15.2056,20400.0
2005-10-10 14:00:00,22.25,22.25,22.13,22.15,14400.0,15.2125,15.2125,15.1304,15.1441,14400.0
2005-10-10 14:30:00,22.15,22.17,22.1,22.15,23850.0,15.1441,15.1578,15.1099,15.1441,23850.0
2005-10-10 15:00:00,22.15,22.25,22.09,22.15,35400.0,15.1441,15.2125,15.1031,15.1441,35400.0
2005-10-10 15:30:00,22.15,22.24,22.15,22.18,24150.0,15.1441,15.2056,15.1441,15.1646,24150.0
2005-10-11 09:30:00,22.19,22.27,22.15,22.22,15450.0,15.1714,15.2261,15.1441,15.1919,15450.0
2005-10-11 10:00:00,22.2,22.37,22.1,22.37,24750.0,15.1783,15.2945,15.1099,15.2945,24750.0
2005-10-11 10:30:00,22.39,22.47,22.25,22.28,14700.0,15.3082,15.3629,15.2125,15.233,14700.0
2005-10-11 11:00:00,22.28,22.32,22.24,22.26,12450.0,15.233,15.2603,15.2056,15.2193,12450.0
2005-10-11 11:30:00,22.25,22.25,22.17,22.25,20400.0,15.2125,15.2125,15.1578,15.2125,20400.0
2005-10-11 12:00:00,22.25,22.25,22.03,22.05,20550.0,15.2125,15.2125,15.062,15.0757,20550.0
2005-10-11 12:30:00,22.09,22.23,22.09,22.19,31950.0,15.1031,15.1988,15.1031,15.1714,31950.0
2005-10-11 13:00:00,22.19,22.33,22.15,22.27,9300.0,15.1714,15.2671,15.1441,15.2261,9300.0
2005-10-11 13:30:00,22.31,22.37,22.2,22.23,8250.0,15.2535,15.2945,15.1783,15.1988,8250.0
2005-10-11 14:00:00,22.23,22.43,22.11,22.36,29550.0,15.1988,15.3355,15.1167,15.2877,29550.0
2005-10-11 14:30:00,22.33,22.34,22.18,22.19,19950.0,15.2671,15.274,15.1646,15.1714,19950.0
2005-10-11 15:00:00,22.19,22.32,22.19,22.21,34050.0,15.1714,15.2603,15.1714,15.1851,34050.0
2005-10-11 15:30:00,22.2,22.21,22.07,22.07,36000.0,15.1783,15.1851,15.0894,15.0894,36000.0
2005-10-12 09:30:00,22.6,23.0,22.53,22.81,115800.0,15.4517,15.7252,15.4039,15.5953,115800.0
2005-10-12 10:00:00,22.81,22.87,22.2,22.57,86400.0,15.5953,15.6363,15.1783,15.4312,86400.0
2005-10-12 10:30:00,22.57,22.6,22.28,22.37,42000.0,15.4312,15.4517,15.233,15.2945,42000.0
2005-10-12 11:00:00,22.39,22.53,22.35,22.47,55950.0,15.3082,15.4039,15.2808,15.3629,55950.0
2005-10-12 11:30:00,22.47,22.47,21.93,21.95,45900.0,15.3629,15.3629,14.9937,15.0073,45900.0
2005-10-12 12:00:00,21.94,22.32,21.94,22.21,29400.0,15.0005,15.2603,15.0005,15.1851,29400.0
2005-10-12 12:30:00,22.21,22.33,22.17,22.33,16800.0,15.1851,15.2671,15.1578,15.2671,16800.0
2005-10-12 13:00:00,22.39,22.58,22.33,22.4,28950.0,15.3082,15.4381,15.2671,15.315,28950.0
2005-10-12 13:30:00,22.37,22.51,22.21,22.27,27150.0,15.2945,15.3902,15.1851,15.2261,27150.0
2005-10-12 14:00:00,22.25,22.29,22.17,22.2,17850.0,15.2125,15.2398,15.1578,15.1783,17850.0
2005-10-12 14:30:00,22.21,22.35,22.2,22.34,41550.0,15.1851,15.2808,15.1783,15.274,41550.0
2005-10-12 15:00:00,22.34,22.53,22.33,22.49,48900.0,15.274,15.4039,15.2671,15.3765,48900.0
2005-10-12 15:30:00,22.51,22.55,22.26,22.26,78300.0,15.3902,15.4176,15.2193,15.2193,78300.0
2005-10-13 09:30:00,22.1,22.23,22.05,22.21,47850.0,15.1099,15.1988,15.0757,15.1851,47850.0
2005-10-13 10:00:00,22.21,22.25,21.87,21.98,23550.0,15.1851,15.2125,14.9526,15.0279,23550.0
2005-10-13 10:30:00,21.97,22.07,21.88,21.91,30000.0,15.021,15.0894,14.9595,14.98,30000.0
2005-10-13 11:00:00,21.94,22.0,21.7,21.81,20400.0,15.0005,15.0415,14.8364,14.9116,20400.0
2005-10-13 11:30:00,21.78,21.81,21.66,21.7,19800.0,14.8911,14.9116,14.8091,14.8364,19800.0
2005-10-13 12:00:00,21.7,22.0,21.67,21.97,30450.0,14.8364,15.0415,14.8159,15.021,30450.0
2005-10-13 12:30:00,21.97,22.0,21.93,21.99,40200.0,15.021,15.0415,14.9937,15.0347,40200.0
2005-10-13 13:00:00,21.99,22.0,21.91,21.99,22350.0,15.0347,15.0415,14.98,15.0347,22350.0
2005-10-13 13:30:00,21.98,22.07,21.8,22.05,23700.0,15.0279,15.0894,14.9048,15.0757,23700.0
2005-10-13 14:00:00,22.0,22.13,21.94,21.99,31500.0,15.0415,15.1304,15.0005,15.0347,31500.0
2005-10-13 14:30:00,21.98,22.26,21.98,22.13,31950.0,15.0279,15.2193,15.0279,15.1304,31950.0
2005-10-13 15:00:00,22.13,22.27,22.11,22.24,37050.0,15.1304,15.2261,15.1167,15.2056,37050.0
2005-10-13 15:30:00,22.24,22.55,22.2,22.49,52050.0,15.2056,15.4176,15.1783,15.3765,52050.0
2005-10-14 09:30:00,22.59,22.59,22.27,22.29,20700.0,15.4449,15.4449,15.2261,15.2398,20700.0
2005-10-14 10:00:00,22.29,22.29,22.17,22.24,21300.0,15.2398,15.2398,15.1578,15.2056,21300.0
2005-10-14 10:30:00,22.24,22.52,22.21,22.39,52650.0,15.2056,15.3971,15.1851,15.3082,52650.0
2005-10-14 11:00:00,22.38,22.51,22.35,22.51,11700.0,15.3013,15.3902,15.2808,15.3902,11700.0
2005-10-14 11:30:00,22.51,22.74,22.51,22.7,21750.0,15.3902,15.5475,15.3902,15.5201,21750.0
2005-10-14 12:00:00,22.71,22.87,22.71,22.81,23700.0,15.527,15.6363,15.527,15.5953,23700.0
2005-10-14 12:30:00,22.81,22.81,22.57,22.57,19050.0,15.5953,15.5953,15.4312,15.4312,19050.0
2005-10-14 13:00:00,22.57,22.7,22.57,22.69,14850.0,15.4312,15.5201,15.4312,15.5133,14850.0
2005-10-14 13:30:00,22.67,22.76,22.66,22.72,14550.0,15.4996,15.5611,15.4928,15.5338,14550.0
2005-10-14 14:00:00,22.71,22.73,22.58,22.67,11550.0,15.527,15.5406,15.4381,15.4996,11550.0
2005-10-14 14:30:00,22.67,22.73,22.61,22.63,31650.0,15.4996,15.5406,15.4586,15.4723,31650.0
2005-10-14 15:00:00,22.64,22.81,22.63,22.8,21000.0,15.4791,15.5953,15.4723,15.5885,21000.0
2005-10-14 15:30:00,22.8,22.97,22.79,22.95,30450.0,15.5885,15.7047,15.5817,15.691,30450.0
2005-10-17 09:30:00,22.8,22.8,22.41,22.41,26100.0,15.5885,15.5885,15.3218,15.3218,26100.0
2005-10-17 10:00:00,22.41,22.49,22.17,22.17,40200.0,15.3218,15.3765,15.1578,15.1578,40200.0
2005-10-17 10:30:00,22.17,22.21,22.02,22.17,26400.0,15.1578,15.1851,15.0552,15.1578,26400.0
2005-10-17 11:00:00,22.15,22.25,22.13,22.13,21150.0,15.1441,15.2125,15.1304,15.1304,21150.0
2005-10-17 11:30:00,22.11,22.33,22.07,22.33,16500.0,15.1167,15.2671,15.0894,15.2671,16500.0
2005-10-17 12:00:00,22.33,22.33,22.13,22.15,13650.0,15.2671,15.2671,15.1304,15.1441,13650.0
2005-10-17 12:30:00,22.17,22.17,22.01,22.09,11400.0,15.1578,15.1578,15.0484,15.1031,11400.0
2005-10-17 13:00:00,22.09,22.27,22.09,22.24,7350.0,15.1031,15.2261,15.1031,15.2056,7350.0
2005-10-17 13:30:00,22.25,22.27,22.16,22.22,7350.0,15.2125,15.2261,15.1509,15.1919,7350.0
2005-10-17 14:00:00,22.2,22.21,22.13,22.15,8100.0,15.1783,15.1851,15.1304,15.1441,8100.0
2005-10-17 14:30:00,22.14,22.29,22.06,22.25,14400.0,15.1372,15.2398,15.0825,15.2125,14400.0
2005-10-17 15:00:00,22.27,22.32,22.22,22.26,22500.0,15.2261,15.2603,15.1919,15.2193,22500.0
2005-10-17 15:30:00,22.26,22.33,22.25,22.29,26400.0,15.2193,15.2671,15.2125,15.2398,26400.0
2005-10-18 09:30:00,22.2,22.2,21.85,21.85,25050.0,15.1783,15.1783,14.939,14.939,25050.0
2005-10-18 10:00:00,21.81,22.1,21.81,21.97,34500.0,14.9116,15.1099,14.9116,15.021,34500.0
2005-10-18 10:30:00,21.97,22.03,21.75,22.03,26100.0,15.021,15.062,14.8706,15.062,26100.0
2005-10-18 11:00:00,21.93,21.93,21.73,21.73,30900.0,14.9937,14.9937,14.8569,14.8569,30900.0
2005-10-18 11:30:00,21.72,21.81,21.67,21.72,12900.0,14.8501,14.9116,14.8159,14.8501,12900.0
2005-10-18 12:00:00,21.72,21.86,21.68,21.75,12300.0,14.8501,14.9458,14.8227,14.8706,12300.0
2005-10-18 12:30:00,21.71,21.81,21.71,21.79,11100.0,14.8433,14.9116,14.8433,14.8979,11100.0
2005-10-18 13:00:00,21.75,21.75,21.55,21.63,11700.0,14.8706,14.8706,14.7339,14.7886,11700.0
2005-10-18 13:30:00,21.61,21.61,21.43,21.56,12750.0,14.7749,14.7749,14.6518,14.7407,12750.0
2005-10-18 14:00:00,21.57,21.68,21.57,21.67,11850.0,14.7475,14.8227,14.7475,14.8159,11850.0
2005-10-18 14:30:00,21.67,21.75,21.56,21.7,17250.0,14.8159,14.8706,14.7407,14.8364,17250.0
2005-10-18 15:00:00,21.71,21.81,21.67,21.81,18150.0,14.8433,14.9116,14.8159,14.9116,18150.0
2005-10-18 15:30:00,21.82,21.87,21.53,21.57,35850.0,14.9185,14.9526,14.7202,14.7475,35850.0
2005-10-19 09:30:00,21.31,21.37,21.15,21.3,20400.0,14.5698,14.6108,14.4604,14.5629,20400.0
2005-10-19 10:00:00,21.33,21.41,21.21,21.23,35100.0,14.5834,14.6381,14.5014,14.5151,35100.0
2005-10-19 10:30:00,21.25,21.53,21.25,21.47,60900.0,14.5287,14.7202,14.5287,14.6792,60900.0
2005-10-19 11:00:00,21.48,21.53,21.33,21.33,19950.0,14.686,14.7202,14.5834,14.5834,19950.0
2005-10-19 11:30:00,21.33,21.49,21.27,21.28,19800.0,14.5834,14.6928,14.5424,14.5493,19800.0
2005-10-19 12:00:00,21.28,21.41,21.26,21.4,19500.0,14.5493,14.6381,14.5356,14.6313,19500.0
2005-10-19 12:30:00,21.39,21.47,21.37,21.41,14850.0,14.6245,14.6792,14.6108,14.6381,14850.0
2005-10-19 13:00:00,21.41,21.81,21.41,21.81,28950.0,14.6381,14.9116,14.6381,14.9116,28950.0
2005-10-19 13:30:00,21.83,21.94,21.71,21.77,11850.0,14.9253,15.0005,14.8433,14.8843,11850.0
2005-10-19 14:00:00,21.79,21.92,21.73,21.92,21600.0,14.8979,14.9868,14.8569,14.9868,21600.0
2005-10-19 14:30:00,21.93,22.17,21.93,22.06,33450.0,14.9937,15.1578,14.9937,15.0825,33450.0
2005-10-19 15:00:00,22.05,22.19,22.03,22.19,25650.0,15.0757,15.1714,15.062,15.1714,25650.0
2005-10-19 15:30:00,22.18,22.33,22.15,22.26,35400.0,15.1646,15.2671,15.1441,15.2193,35400.0
2005-10-20 09:30:00,22.2,22.2,21.99,22.04,17550.0,15.1783,15.1783,15.0347,15.0689,17550.0
2005-10-20 10:00:00,21.98,22.19,21.98,22.03,14550.0,15.0279,15.1714,15.0279,15.062,14550.0
2005-10-20 10:30:00,22.03,22.15,22.0,22.15,20850.0,15.062,15.1441,15.0415,15.1441,20850.0
2005-10-20 11:00:00,22.07,22.08,21.9,21.98,16350.0,15.0894,15.0962,14.9732,15.0279,16350.0
2005-10-20 11:30:00,21.95,21.99,21.79,21.87,10200.0,15.0073,15.0347,14.8979,14.9526,10200.0
2005-10-20 12:00:00,21.91,21.91,21.78,21.84,16050.0,14.98,14.98,14.8911,14.9321,16050.0
2005-10-20 12:30:00,21.79,21.79,21.67,21.73,19800.0,14.8979,14.8979,14.8159,14.8569,19800.0
2005-10-20 13:00:00,21.7,21.93,21.7,21.7,20100.0,14.8364,14.9937,14.8364,14.8364,20100.0
2005-10-20 13:30:00,21.67,21.77,21.59,21.72,14850.0,14.8159,14.8843,14.7612,14.8501,14850.0
2005-10-20 14:00:00,21.69,21.75,21.43,21.47,18300.0,14.8296,14.8706,14.6518,14.6792,18300.0
2005-10-20 14:30:00,21.46,21.53,21.37,21.42,17250.0,14.6723,14.7202,14.6108,14.645,17250.0
2005-10-20 15:00:00,21.43,21.53,21.29,21.3,24000.0,14.6518,14.7202,14.5561,14.5629,24000.0
2005-10-20 15:30:00,21.3,21.65,21.3,21.63,44250.0,14.5629,14.8022,14.5629,14.7886,44250.0
2005-10-21 09:30:00,21.77,21.94,21.74,21.94,25950.0,14.8843,15.0005,14.8638,15.0005,25950.0
2005-10-21 10:00:00,21.94,22.28,21.94,22.17,22050.0,15.0005,15.233,15.0005,15.1578,22050.0
2005-10-21 10:30:00,22.17,22.27,21.61,21.63,31950.0,15.1578,15.2261,14.7749,14.7886,31950.0
2005-10-21 11:00:00,21.65,21.97,21.65,21.95,22350.0,14.8022,15.021,14.8022,15.0073,22350.0
2005-10-21 11:30:00,21.9,21.9,21.7,21.77,14550.0,14.9732,14.9732,14.8364,14.8843,14550.0
2005-10-21 12:00:00,21.77,22.0,21.73,22.0,19200.0,14.8843,15.0415,14.8569,15.0415,19200.0
2005-10-21 12:30:00,22.01,22.2,22.01,22.19,16500.0,15.0484,15.1783,15.0484,15.1714,16500.0
2005-10-21 13:00:00,22.21,22.21,22.04,22.15,11250.0,15.1851,15.1851,15.0689,15.1441,11250.0
2005-10-21 13:30:00,22.17,22.33,22.17,22.23,11550.0,15.1578,15.2671,15.1578,15.1988,11550.0
2005-10-21 14:00:00,22.19,22.24,21.99,21.99,16350.0,15.1714,15.2056,15.0347,15.0347,16350.0
2005-10-21 14:30:00,22.0,22.04,21.97,22.03,22800.0,15.0415,15.0689,15.021,15.062,22800.0
2005-10-21 15:00:00,22.0,22.2,21.96,22.2,15600.0,15.0415,15.1783,15.0142,15.1783,15600.0
2005-10-21 15:30:00,22.23,22.23,22.09,22.09,17400.0,15.1988,15.1988,15.1031,15.1031,17400.0
2005-10-24 09:30:00,22.2,22.47,22.19,22.4,22500.0,15.1783,15.3629,15.1714,15.315,22500.0
2005-10-24 10:00:00,22.4,22.49,22.27,22.27,20100.0,15.315,15.3765,15.2261,15.2261,20100.0
2005-10-24 10:30:00,22.23,22.4,22.05,22.38,69300.0,15.1988,15.315,15.0757,15.3013,69300.0
2005-10-24 11:00:00,22.36,22.4,22.26,22.3,22650.0,15.2877,15.315,15.2193,15.2466,22650.0
2005-10-24 11:30:00,22.31,22.36,22.25,22.3,8700.0,15.2535,15.2877,15.2125,15.2466,8700.0
2005-10-24 12:00:00,22.28,22.44,22.23,22.4,10650.0,15.233,15.3424,15.1988,15.315,10650.0
2005-10-24 12:30:00,22.4,22.4,22.29,22.31,8400.0,15.315,15.315,15.2398,15.2535,8400.0
2005-10-24 13:00:00,22.29,22.35,22.23,22.24,6600.0,15.2398,15.2808,15.1988,15.2056,6600.0
2005-10-24 13:30:00,22.23,22.31,22.21,22.31,8100.0,15.1988,15.2535,15.1851,15.2535,8100.0
2005-10-24 14:00:00,22.31,22.33,22.23,22.25,12600.0,15.2535,15.2671,15.1988,15.2125,12600.0
2005-10-24 14:30:00,22.25,22.3,22.2,22.24,16800.0,15.2125,15.2466,15.1783,15.2056,16800.0
2005-10-24 15:00:00,22.23,22.33,22.23,22.26,17550.0,15.1988,15.2671,15.1988,15.2193,17550.0
2005-10-24 15:30:00,22.27,22.45,22.25,22.42,24600.0,15.2261,15.3492,15.2125,15.3287,24600.0
2005-10-25 09:30:00,22.4,22.43,22.25,22.43,17700.0,15.315,15.3355,15.2125,15.3355,17700.0
2005-10-25 10:00:00,22.43,22.6,22.29,22.6,23400.0,15.3355,15.4517,15.2398,15.4517,23400.0
2005-10-25 10:30:00,22.6,22.63,22.39,22.39,18750.0,15.4517,15.4723,15.3082,15.3082,18750.0
2005-10-25 11:00:00,22.39,22.43,22.36,22.38,12300.0,15.3082,15.3355,15.2877,15.3013,12300.0
2005-10-25 11:30:00,22.38,22.43,22.34,22.35,17550.0,15.3013,15.3355,15.274,15.2808,17550.0
2005-10-25 12:00:00,22.35,22.39,22.2,22.21,12450.0,15.2808,15.3082,15.1783,15.1851,12450.0
2005-10-25 12:30:00,22.21,22.21,22.07,22.07,12150.0,15.1851,15.1851,15.0894,15.0894,12150.0
2005-10-25 13:00:00,22.07,22.07,22.04,22.05,6750.0,15.0894,15.0894,15.0689,15.0757,6750.0
2005-10-25 13:30:00,22.03,22.05,21.91,22.01,13200.0,15.062,15.0757,14.98,15.0484,13200.0
2005-10-25 14:00:00,22.0,22.01,21.93,21.94,8250.0,15.0415,15.0484,14.9937,15.0005,8250.0
2005-10-25 14:30:00,21.95,22.2,21.93,22.17,12750.0,15.0073,15.1783,14.9937,15.1578,12750.0
2005-10-25 15:00:00,22.13,22.13,21.89,22.13,11850.0,15.1304,15.1304,14.9663,15.1304,11850.0
2005-10-25 15:30:00,22.13,22.29,22.13,22.24,43350.0,15.1304,15.2398,15.1304,15.2056,43350.0
2005-10-26 09:30:00,22.2,22.23,22.06,22.06,10200.0,15.1783,15.1988,15.0825,15.0825,10200.0
2005-10-26 10:00:00,22.05,22.05,21.85,21.93,29700.0,15.0757,15.0757,14.939,14.9937,29700.0
2005-10-26 10:30:00,21.96,22.0,21.95,21.95,22050.0,15.0142,15.0415,15.0073,15.0073,22050.0
2005-10-26 11:00:00,21.95,22.0,21.89,22.0,31200.0,15.0073,15.0415,14.9663,15.0415,31200.0
2005-10-26 11:30:00,21.99,22.0,21.87,21.91,17250.0,15.0347,15.0415,14.9526,14.98,17250.0
2005-10-26 12:00:00,21.88,21.93,21.85,21.93,13950.0,14.9595,14.9937,14.939,14.9937,13950.0
2005-10-26 12:30:00,21.91,21.93,21.75,21.8,16800.0,14.98,14.9937,14.8706,14.9048,16800.0
2005-10-26 13:00:00,21.79,21.8,21.67,21.68,14400.0,14.8979,14.9048,14.8159,14.8227,14400.0
2005-10-26 13:30:00,21.7,21.71,21.48,21.5,16050.0,14.8364,14.8433,14.686,14.6997,16050.0
2005-10-26 14:00:00,21.49,21.67,21.49,21.66,16500.0,14.6928,14.8159,14.6928,14.8091,16500.0
2005-10-26 14:30:00,21.65,21.65,21.48,21.5,20550.0,14.8022,14.8022,14.686,14.6997,20550.0
2005-10-26 15:00:00,21.5,21.65,21.46,21.65,20400.0,14.6997,14.8022,14.6723,14.8022,20400.0
2005-10-26 15:30:00,21.65,21.69,21.4,21.55,46800.0,14.8022,14.8296,14.6313,14.7339,46800.0
2005-10-27 09:30:00,21.6,21.6,21.17,21.23,38550.0,14.768,14.768,14.4741,14.5151,38550.0
2005-10-27 10:00:00,21.21,21.37,21.2,21.33,11400.0,14.5014,14.6108,14.4946,14.5834,11400.0
2005-10-27 10:30:00,21.33,21.33,21.03,21.1,67350.0,14.5834,14.5834,14.3783,14.4262,67350.0
2005-10-27 11:00:00,21.1,21.22,21.07,21.21,11700.0,14.4262,14.5082,14.4057,14.5014,11700.0
2005-10-27 11:30:00,21.22,21.22,21.04,21.14,12600.0,14.5082,14.5082,14.3852,14.4535,12600.0
2005-10-27 12:00:00,21.13,21.2,21.07,21.19,8100.0,14.4467,14.4946,14.4057,14.4877,8100.0
2005-10-27 12:30:00,21.21,21.24,21.19,21.24,10800.0,14.5014,14.5219,14.4877,14.5219,10800.0
2005-10-27 13:00:00,21.24,21.25,21.07,21.07,10950.0,14.5219,14.5287,14.4057,14.4057,10950.0
2005-10-27 13:30:00,21.07,21.17,21.05,21.15,9000.0,14.4057,14.4741,14.392,14.4604,9000.0
2005-10-27 14:00:00,21.15,21.17,21.07,21.07,11250.0,14.4604,14.4741,14.4057,14.4057,11250.0
2005-10-27 14:30:00,21.06,21.07,20.92,20.92,13500.0,14.3988,14.4057,14.3031,14.3031,13500.0
2005-10-27 15:00:00,20.93,20.96,20.81,20.96,21300.0,14.31,14.3305,14.2279,14.3305,21300.0
2005-10-27 15:30:00,20.97,21.0,20.93,20.93,12300.0,14.3373,14.3578,14.31,14.31,12300.0
2005-10-28 09:30:00,21.03,21.23,21.03,21.07,27900.0,14.3783,14.5151,14.3783,14.4057,27900.0
2005-10-28 10:00:00,21.07,21.13,21.03,21.12,22950.0,14.4057,14.4467,14.3783,14.4399,22950.0
2005-10-28 10:30:00,21.09,21.11,20.87,20.93,23850.0,14.4194,14.433,14.2689,14.31,23850.0
2005-10-28 11:00:00,20.96,21.27,20.96,21.27,25950.0,14.3305,14.5424,14.3305,14.5424,25950.0
2005-10-28 11:30:00,21.26,21.31,21.03,21.31,60450.0,14.5356,14.5698,14.3783,14.5698,60450.0
2005-10-28 12:00:00,21.32,21.33,21.21,21.26,11550.0,14.5766,14.5834,14.5014,14.5356,11550.0
2005-10-28 12:30:00,21.27,21.29,21.17,21.18,11100.0,14.5424,14.5561,14.4741,14.4809,11100.0
2005-10-28 13:00:00,21.2,21.3,21.16,21.18,12450.0,14.4946,14.5629,14.4672,14.4809,12450.0
2005-10-28 13:30:00,21.19,21.19,21.09,21.17,12300.0,14.4877,14.4877,14.4194,14.4741,12300.0
2005-10-28 14:00:00,21.17,21.27,21.13,21.21,19050.0,14.4741,14.5424,14.4467,14.5014,19050.0
2005-10-28 14:30:00,21.22,21.43,21.22,21.36,15000.0,14.5082,14.6518,14.5082,14.604,15000.0
2005-10-28 15:00:00,21.37,21.51,21.37,21.49,12000.0,14.6108,14.7065,14.6108,14.6928,12000.0
2005-10-28 15:30:00,21.49,21.59,21.37,21.51,17550.0,14.6928,14.7612,14.6108,14.7065,17550.0
2005-10-31 09:30:00,21.58,21.8,21.58,21.8,19500.0,14.7544,14.9048,14.7544,14.9048,19500.0
2005-10-31 10:00:00,21.8,21.83,21.63,21.67,22650.0,14.9048,14.9253,14.7886,14.8159,22650.0
2005-10-31 10:30:00,21.71,21.93,21.67,21.73,22350.0,14.8433,14.9937,14.8159,14.8569,22350.0
2005-10-31 11:00:00,21.71,21.76,21.69,21.76,9750.0,14.8433,14.8774,14.8296,14.8774,9750.0
2005-10-31 11:30:00,21.78,21.79,21.7,21.73,7200.0,14.8911,14.8979,14.8364,14.8569,7200.0
2005-10-31 12:00:00,21.73,21.83,21.67,21.7,12450.0,14.8569,14.9253,14.8159,14.8364,12450.0
2005-10-31 12:30:00,21.69,21.79,21.67,21.79,5100.0,14.8296,14.8979,14.8159,14.8979,5100.0
2005-10-31 13:00:00,21.77,21.93,21.77,21.85,14550.0,14.8843,14.9937,14.8843,14.939,14550.0
2005-10-31 13:30:00,21.82,21.87,21.8,21.82,2700.0,14.9185,14.9526,14.9048,14.9185,2700.0
2005-10-31 14:00:00,21.8,21.95,21.8,21.83,9300.0,14.9048,15.0073,14.9048,14.9253,9300.0
2005-10-31 14:30:00,21.93,21.97,21.87,21.9,6000.0,14.9937,15.021,14.9526,14.9732,6000.0
2005-10-31 15:00:00,21.96,22.01,21.87,22.01,14550.0,15.0142,15.0484,14.9526,15.0484,14550.0
2005-10-31 15:30:00,21.98,22.05,21.85,21.85,22950.0,15.0279,15.0757,14.939,14.939,22950.0
2005-11-01 09:30:00,21.85,21.85,21.39,21.4,16950.0,14.939,14.939,14.6245,14.6313,16950.0
2005-11-01 10:00:00,21.44,21.63,21.34,21.56,19800.0,14.6587,14.7886,14.5903,14.7407,19800.0
2005-11-01 10:30:00,21.59,21.6,21.41,21.6,12600.0,14.7612,14.768,14.6381,14.768,12600.0
2005-11-01 11:00:00,21.59,21.67,21.54,21.67,8400.0,14.7612,14.8159,14.727,14.8159,8400.0
2005-11-01 11:30:00,21.65,21.83,21.65,21.82,18150.0,14.8022,14.9253,14.8022,14.9185,18150.0
2005-11-01 12:00:00,21.83,21.87,21.77,21.77,17400.0,14.9253,14.9526,14.8843,14.8843,17400.0
2005-11-01 12:30:00,21.73,21.76,21.59,21.59,10950.0,14.8569,14.8774,14.7612,14.7612,10950.0
2005-11-01 13:00:00,21.58,21.61,21.55,21.57,12900.0,14.7544,14.7749,14.7339,14.7475,12900.0
2005-11-01 13:30:00,21.57,21.57,21.4,21.43,10200.0,14.7475,14.7475,14.6313,14.6518,10200.0
2005-11-01 14:00:00,21.45,21.53,21.32,21.53,15750.0,14.6655,14.7202,14.5766,14.7202,15750.0
2005-11-01 14:30:00,21.53,21.55,21.26,21.35,22650.0,14.7202,14.7339,14.5356,14.5971,22650.0
2005-11-01 15:00:00,21.31,21.37,21.21,21.3,25950.0,14.5698,14.6108,14.5014,14.5629,25950.0
2005-11-01 15:30:00,21.3,21.37,21.27,21.33,27750.0,14.5629,14.6108,14.5424,14.5834,27750.0
2005-11-02 09:30:00,21.32,21.37,21.27,21.35,24150.0,14.5766,14.6108,14.5424,14.5971,24150.0
2005-11-02 10:00:00,21.37,21.47,21.34,21.37,16200.0,14.6108,14.6792,14.5903,14.6108,16200.0
2005-11-02 10:30:00,21.38,21.53,21.38,21.51,19050.0,14.6176,14.7202,14.6176,14.7065,19050.0
2005-11-02 11:00:00,21.51,21.52,21.47,21.52,21150.0,14.7065,14.7133,14.6792,14.7133,21150.0
2005-11-02 11:30:00,21.52,21.53,21.49,21.53,20250.0,14.7133,14.7202,14.6928,14.7202,20250.0
2005-11-02 12:00:00,21.5,21.51,21.49,21.49,5400.0,14.6997,14.7065,14.6928,14.6928,5400.0
2005-11-02 12:30:00,21.51,21.59,21.5,21.57,18000.0,14.7065,14.7612,14.6997,14.7475,18000.0
2005-11-02 13:00:00,21.57,21.6,21.54,21.56,8700.0,14.7475,14.768,14.727,14.7407,8700.0
2005-11-02 13:30:00,21.57,21.7,21.57,21.7,4050.0,14.7475,14.8364,14.7475,14.8364,4050.0
2005-11-02 14:00:00,21.67,21.72,21.67,21.72,12300.0,14.8159,14.8501,14.8159,14.8501,12300.0
2005-11-02 14:30:00,21.71,21.72,21.63,21.63,6300.0,14.8433,14.8501,14.7886,14.7886,6300.0
2005-11-02 15:00:00,21.65,21.67,21.61,21.63,20700.0,14.8022,14.8159,14.7749,14.7886,20700.0
2005-11-02 15:30:00,21.63,21.72,21.6,21.66,41550.0,14.7886,14.8501,14.768,14.8091,41550.0
2005-11-03 09:30:00,21.8,22.13,21.8,22.13,18150.0,14.9048,15.1304,14.9048,15.1304,18150.0
2005-11-03 10:00:00,22.12,22.12,21.81,21.85,20700.0,15.1236,15.1236,14.9116,14.939,20700.0
2005-11-03 10:30:00,21.8,21.81,21.69,21.75,30600.0,14.9048,14.9116,14.8296,14.8706,30600.0
2005-11-03 11:00:00,21.76,21.82,21.75,21.82,14100.0,14.8774,14.9185,14.8706,14.9185,14100.0
2005-11-03 11:30:00,21.82,21.82,21.7,21.71,14850.0,14.9185,14.9185,14.8364,14.8433,14850.0
2005-11-03 12:00:00,21.68,21.87,21.68,21.87,19050.0,14.8227,14.9526,14.8227,14.9526,19050.0
2005-11-03 12:30:00,21.86,21.89,21.85,21.89,9600.0,14.9458,14.9663,14.939,14.9663,9600.0
2005-11-03 13:00:00,21.89,21.95,21.89,21.95,9750.0,14.9663,15.0073,14.9663,15.0073,9750.0
2005-11-03 13:30:00,21.94,21.94,21.89,21.92,3000.0,15.0005,15.0005,14.9663,14.9868,3000.0
2005-11-03 14:00:00,21.93,21.95,21.83,21.83,12750.0,14.9937,15.0073,14.9253,14.9253,12750.0
2005-11-03 14:30:00,21.85,21.85,21.73,21.79,10050.0,14.939,14.939,14.8569,14.8979,10050.0
2005-11-03 15:00:00,21.79,21.81,21.73,21.8,16800.0,14.8979,14.9116,14.8569,14.9048,16800.0
2005-11-03 15:30:00,21.79,21.81,21.75,21.79,22050.0,14.8979,14.9116,14.8706,14.8979,22050.0
2005-11-04 09:30:00,21.8,21.8,21.59,21.63,9900.0,14.9048,14.9048,14.7612,14.7886,9900.0
2005-11-04 10:00:00,21.63,21.65,21.31,21.34,51000.0,14.7886,14.8022,14.5698,14.5903,51000.0
2005-11-04 10:30:00,21.35,21.37,21.23,21.26,21750.0,14.5971,14.6108,14.5151,14.5356,21750.0
2005-11-04 11:00:00,21.27,21.42,21.27,21.38,13350.0,14.5424,14.645,14.5424,14.6176,13350.0
2005-11-04 11:30:00,21.36,21.36,21.24,21.26,10500.0,14.604,14.604,14.5219,14.5356,10500.0
2005-11-04 12:00:00,21.26,21.4,21.24,21.4,11250.0,14.5356,14.6313,14.5219,14.6313,11250.0
2005-11-04 12:30:00,21.37,21.42,21.35,21.35,9300.0,14.6108,14.645,14.5971,14.5971,9300.0
2005-11-04 13:00:00,21.35,21.35,21.17,21.18,8250.0,14.5971,14.5971,14.4741,14.4809,8250.0
2005-11-04 13:30:00,21.17,21.25,21.17,21.22,4650.0,14.4741,14.5287,14.4741,14.5082,4650.0
2005-11-04 14:00:00,21.21,21.4,21.2,21.36,13500.0,14.5014,14.6313,14.4946,14.604,13500.0
2005-11-04 14:30:00,21.39,21.39,21.3,21.36,20400.0,14.6245,14.6245,14.5629,14.604,20400.0
2005-11-04 15:00:00,21.34,21.36,21.33,21.34,10950.0,14.5903,14.604,14.5834,14.5903,10950.0
2005-11-04 15:30:00,21.35,21.5,21.32,21.5,17700.0,14.5971,14.6997,14.5766,14.6997,17700.0
2005-11-07 09:30:00,21.5,21.59,21.5,21.51,17550.0,14.6997,14.7612,14.6997,14.7065,17550.0
2005-11-07 10:00:00,21.51,21.61,21.48,21.52,22050.0,14.7065,14.7749,14.686,14.7133,22050.0
2005-11-07 10:30:00,21.5,21.58,21.5,21.57,23550.0,14.6997,14.7544,14.6997,14.7475,23550.0
2005-11-07 11:00:00,21.59,21.59,21.47,21.51,16800.0,14.7612,14.7612,14.6792,14.7065,16800.0
2005-11-07 11:30:00,21.55,21.57,21.5,21.5,18450.0,14.7339,14.7475,14.6997,14.6997,18450.0
2005-11-07 12:00:00,21.5,21.71,21.47,21.66,19200.0,14.6997,14.8433,14.6792,14.8091,19200.0
2005-11-07 12:30:00,21.66,21.67,21.59,21.65,12300.0,14.8091,14.8159,14.7612,14.8022,12300.0
2005-11-07 13:00:00,21.63,21.67,21.63,21.63,11850.0,14.7886,14.8159,14.7886,14.7886,11850.0
2005-11-07 13:30:00,21.61,21.66,21.6,21.62,17850.0,14.7749,14.8091,14.768,14.7817,17850.0
2005-11-07 14:00:00,21.62,21.73,21.61,21.73,16950.0,14.7817,14.8569,14.7749,14.8569,16950.0
2005-11-07 14:30:00,21.77,21.85,21.74,21.8,22800.0,14.8843,14.939,14.8638,14.9048,22800.0
2005-11-07 15:00:00,21.82,21.82,21.63,21.63,14850.0,14.9185,14.9185,14.7886,14.7886,14850.0
2005-11-07 15:30:00,21.61,21.71,21.59,21.66,10200.0,14.7749,14.8433,14.7612,14.8091,10200.0
2005-11-08 09:30:00,21.6,21.6,21.16,21.16,28800.0,14.768,14.768,14.4672,14.4672,28800.0
2005-11-08 10:00:00,21.17,21.19,21.07,21.11,24450.0,14.4741,14.4877,14.4057,14.433,24450.0
2005-11-08 10:30:00,21.11,21.34,21.11,21.31,16950.0,14.433,14.5903,14.433,14.5698,16950.0
2005-11-08 11:00:00,21.3,21.41,21.15,21.33,27300.0,14.5629,14.6381,14.4604,14.5834,27300.0
2005-11-08 11:30:00,21.35,21.4,21.2,21.26,39600.0,14.5971,14.6313,14.4946,14.5356,39600.0
2005-11-08 12:00:00,21.1,21.2,20.85,20.97,105900.0,14.4262,14.4946,14.2553,14.3373,105900.0
2005-11-08 12:30:00,20.97,21.0,20.67,20.8,39150.0,14.3373,14.3578,14.1322,14.2211,39150.0
2005-11-08 13:00:00,20.81,20.89,20.72,20.89,16800.0,14.2279,14.2826,14.1664,14.2826,16800.0
2005-11-08 13:30:00,20.89,21.03,20.84,20.92,33900.0,14.2826,14.3783,14.2484,14.3031,33900.0
2005-11-08 14:00:00,20.9,21.0,20.89,20.98,19350.0,14.2894,14.3578,14.2826,14.3441,19350.0
2005-11-08 14:30:00,20.97,20.97,20.89,20.91,10950.0,14.3373,14.3373,14.2826,14.2963,10950.0
2005-11-08 15:00:00,20.91,21.17,20.91,21.13,16350.0,14.2963,14.4741,14.2963,14.4467,16350.0
2005-11-08 15:30:00,21.11,21.11,20.83,20.83,53100.0,14.433,14.433,14.2416,14.2416,53100.0
2005-11-09 09:30:00,20.83,20.83,20.6,20.67,25500.0,14.2416,14.2416,14.0843,14.1322,25500.0
2005-11-09 10:00:00,20.7,20.76,20.67,20.7,18000.0,14.1527,14.1937,14.1322,14.1527,18000.0
2005-11-09 10:30:00,20.71,20.76,20.61,20.63,52800.0,14.1595,14.1937,14.0912,14.1048,52800.0
2005-11-09 11:00:00,20.61,20.71,20.57,20.71,40050.0,14.0912,14.1595,14.0638,14.1595,40050.0
2005-11-09 11:30:00,20.69,20.79,20.67,20.79,40500.0,14.1459,14.2142,14.1322,14.2142,40500.0
2005-11-09 12:00:00,20.79,21.1,20.72,21.07,27300.0,14.2142,14.4262,14.1664,14.4057,27300.0
2005-11-09 12:30:00,21.07,21.1,20.93,21.01,39600.0,14.4057,14.4262,14.31,14.3647,39600.0
2005-11-09 13:00:00,21.02,21.1,21.01,21.09,8100.0,14.3715,14.4262,14.3647,14.4194,8100.0
2005-11-09 13:30:00,21.09,21.13,21.07,21.07,8250.0,14.4194,14.4467,14.4057,14.4057,8250.0
2005-11-09 14:00:00,21.07,21.1,20.93,20.93,13200.0,14.4057,14.4262,14.31,14.31,13200.0
2005-11-09 14:30:00,20.94,21.03,20.93,20.98,23400.0,14.3168,14.3783,14.31,14.3441,23400.0
2005-11-09 15:00:00,20.98,21.19,20.98,21.19,11250.0,14.3441,14.4877,14.3441,14.4877,11250.0
2005-11-09 15:30:00,21.17,21.25,21.07,21.15,51750.0,14.4741,14.5287,14.4057,14.4604,51750.0
2005-11-10 09:30:00,21.03,21.27,20.94,21.1,30000.0,14.4447,14.6095,14.3829,14.4928,30000.0
2005-11-10 10:00:00,21.1,21.11,20.93,20.98,15600.0,14.4928,14.4996,14.376,14.4103,15600.0
2005-11-10 10:30:00,21.0,21.1,20.93,21.08,13650.0,14.4241,14.4928,14.376,14.479,13650.0
2005-11-10 11:00:00,21.08,21.15,21.01,21.04,20550.0,14.479,14.5271,14.431,14.4516,20550.0
2005-11-10 11:30:00,21.01,21.09,20.95,21.05,13500.0,14.431,14.4859,14.3897,14.4584,13500.0
2005-11-10 12:00:00,21.05,21.07,21.0,21.07,10500.0,14.4584,14.4722,14.4241,14.4722,10500.0
2005-11-10 12:30:00,21.07,21.09,20.98,20.99,12600.0,14.4722,14.4859,14.4103,14.4172,12600.0
2005-11-10 13:00:00,20.98,21.14,20.97,21.14,23700.0,14.4103,14.5202,14.4035,14.5202,23700.0
2005-11-10 13:30:00,21.14,21.48,21.14,21.44,15600.0,14.5202,14.7538,14.5202,14.7263,15600.0
2005-11-10 14:00:00,21.47,21.58,21.47,21.58,14550.0,14.7469,14.8225,14.7469,14.8225,14550.0
2005-11-10 14:30:00,21.58,21.73,21.58,21.69,16500.0,14.8225,14.9255,14.8225,14.898,16500.0
2005-11-10 15:00:00,21.71,21.73,21.62,21.65,14700.0,14.9118,14.9255,14.8499,14.8705,14700.0
2005-11-10 15:30:00,21.65,21.71,21.59,21.66,23700.0,14.8705,14.9118,14.8293,14.8774,23700.0
2005-11-11 09:30:00,21.6,21.8,21.6,21.79,12750.0,14.8362,14.9736,14.8362,14.9667,12750.0
2005-11-11 10:00:00,21.79,22.15,21.77,22.15,25200.0,14.9667,15.214,14.953,15.214,25200.0
2005-11-11 10:30:00,22.11,22.16,21.99,22.07,29100.0,15.1865,15.2208,15.1041,15.159,29100.0
2005-11-11 11:00:00,22.09,22.2,22.03,22.05,17850.0,15.1728,15.2483,15.1316,15.1453,17850.0
2005-11-11 11:30:00,22.06,22.07,22.0,22.0,14850.0,15.1522,15.159,15.1109,15.1109,14850.0
2005-11-11 12:00:00,22.0,22.05,22.0,22.04,7650.0,15.1109,15.1453,15.1109,15.1384,7650.0
2005-11-11 12:30:00,22.05,22.17,22.05,22.09,13050.0,15.1453,15.2277,15.1453,15.1728,13050.0
2005-11-11 13:00:00,22.11,22.16,22.09,22.15,8550.0,15.1865,15.2208,15.1728,15.214,8550.0
2005-11-11 13:30:00,22.15,22.21,22.14,22.19,7800.0,15.214,15.2552,15.2071,15.2415,7800.0
2005-11-11 14:00:00,22.19,22.29,22.17,22.24,17850.0,15.2415,15.3101,15.2277,15.2758,17850.0
2005-11-11 14:30:00,22.25,22.37,22.2,22.28,21750.0,15.2827,15.3651,15.2483,15.3033,21750.0
2005-11-11 15:00:00,22.25,22.25,22.17,22.19,14700.0,15.2827,15.2827,15.2277,15.2415,14700.0
2005-11-11 15:30:00,22.18,22.21,22.03,22.05,25950.0,15.2346,15.2552,15.1316,15.1453,25950.0
2005-11-14 09:30:00,22.0,22.15,22.0,22.1,18000.0,15.1109,15.214,15.1109,15.1796,18000.0
2005-11-14 10:00:00,22.1,22.26,22.05,22.06,15000.0,15.1796,15.2895,15.1453,15.1522,15000.0
2005-11-14 10:30:00,22.07,22.11,22.05,22.11,24150.0,15.159,15.1865,15.1453,15.1865,24150.0
2005-11-14 11:00:00,22.09,22.12,22.05,22.07,10800.0,15.1728,15.1934,15.1453,15.159,10800.0
2005-11-14 11:30:00,22.07,22.07,21.87,21.88,13350.0,15.159,15.159,15.0217,15.0285,13350.0
2005-11-14 12:00:00,21.89,21.95,21.85,21.93,7950.0,15.0354,15.0766,15.0079,15.0629,7950.0
2005-11-14 12:30:00,21.93,22.0,21.93,21.93,13650.0,15.0629,15.1109,15.0629,15.0629,13650.0
2005-11-14 13:00:00,21.94,21.94,21.85,21.89,10050.0,15.0697,15.0697,15.0079,15.0354,10050.0
2005-11-14 13:30:00,21.87,21.95,21.81,21.95,7350.0,15.0217,15.0766,14.9804,15.0766,7350.0
2005-11-14 14:00:00,21.97,21.99,21.81,21.87,10950.0,15.0903,15.1041,14.9804,15.0217,10950.0
2005-11-14 14:30:00,21.87,22.0,21.87,21.93,11700.0,15.0217,15.1109,15.0217,15.0629,11700.0
2005-11-14 15:00:00,21.95,22.01,21.91,21.91,17700.0,15.0766,15.1178,15.0491,15.0491,17700.0
2005-11-14 15:30:00,21.91,22.0,21.91,21.93,18150.0,15.0491,15.1109,15.0491,15.0629,18150.0
2005-11-15 09:30:00,21.86,21.86,21.6,21.67,26250.0,15.0148,15.0148,14.8362,14.8843,26250.0
2005-11-15 10:00:00,21.68,21.75,21.6,21.73,7350.0,14.8912,14.9392,14.8362,14.9255,7350.0
2005-11-15 10:30:00,21.69,21.73,21.56,21.73,10350.0,14.898,14.9255,14.8087,14.9255,10350.0
2005-11-15 11:00:00,21.73,21.73,21.65,21.66,9000.0,14.9255,14.9255,14.8705,14.8774,9000.0
2005-11-15 11:30:00,21.64,21.66,21.59,21.64,16650.0,14.8637,14.8774,14.8293,14.8637,16650.0
2005-11-15 12:00:00,21.67,21.83,21.64,21.73,10350.0,14.8843,14.9942,14.8637,14.9255,10350.0
2005-11-15 12:30:00,21.73,21.73,21.57,21.66,18600.0,14.9255,14.9255,14.8156,14.8774,18600.0
2005-11-15 13:00:00,21.66,21.69,21.46,21.46,13800.0,14.8774,14.898,14.74,14.74,13800.0
2005-11-15 13:30:00,21.47,21.49,21.27,21.27,12450.0,14.7469,14.7606,14.6095,14.6095,12450.0
2005-11-15 14:00:00,21.25,21.25,21.11,21.17,15150.0,14.5958,14.5958,14.4996,14.5409,15150.0
2005-11-15 14:30:00,21.17,21.19,21.07,21.07,15600.0,14.5409,14.5546,14.4722,14.4722,15600.0
2005-11-15 15:00:00,21.07,21.11,21.0,21.06,27300.0,14.4722,14.4996,14.4241,14.4653,27300.0
2005-11-15 15:30:00,21.07,21.07,20.9,20.97,44850.0,14.4722,14.4722,14.3554,14.4035,44850.0
2005-11-16 09:30:00,20.97,21.04,20.96,20.96,12900.0,14.4035,14.4516,14.3966,14.3966,12900.0
2005-11-16 10:00:00,20.95,20.95,20.76,20.76,13650.0,14.3897,14.3897,14.2592,14.2592,13650.0
2005-11-16 10:30:00,20.78,20.78,20.7,20.74,12750.0,14.273,14.273,14.218,14.2455,12750.0
2005-11-16 11:00:00,20.73,20.73,20.59,20.7,24000.0,14.2386,14.2386,14.1425,14.218,24000.0
2005-11-16 11:30:00,20.74,20.96,20.71,20.92,14250.0,14.2455,14.3966,14.2249,14.3691,14250.0
2005-11-16 12:00:00,20.85,20.94,20.83,20.92,11250.0,14.3211,14.3829,14.3073,14.3691,11250.0
2005-11-16 12:30:00,20.96,20.96,20.83,20.87,12150.0,14.3966,14.3966,14.3073,14.3348,12150.0
2005-11-16 13:00:00,20.91,20.91,20.55,20.75,47550.0,14.3623,14.3623,14.115,14.2524,47550.0
2005-11-16 13:30:00,20.76,20.79,20.55,20.56,25200.0,14.2592,14.2798,14.115,14.1219,25200.0
2005-11-16 14:00:00,20.57,20.61,20.45,20.55,19050.0,14.1287,14.1562,14.0463,14.115,19050.0
2005-11-16 14:30:00,20.52,20.55,20.43,20.52,22650.0,14.0944,14.115,14.0326,14.0944,22650.0
2005-11-16 15:00:00,20.53,20.69,20.45,20.68,41700.0,14.1013,14.2112,14.0463,14.2043,41700.0
2005-11-16 15:30:00,20.65,20.68,20.53,20.63,30900.0,14.1837,14.2043,14.1013,14.1699,30900.0
2005-11-17 09:30:00,20.5,20.75,20.5,20.73,23550.0,14.0807,14.2524,14.0807,14.2386,23550.0
2005-11-17 10:00:00,20.73,20.93,20.63,20.93,15600.0,14.2386,14.376,14.1699,14.376,15600.0
2005-11-17 10:30:00,20.95,20.97,20.77,20.77,13950.0,14.3897,14.4035,14.2661,14.2661,13950.0
2005-11-17 11:00:00,20.77,21.0,20.77,21.0,7500.0,14.2661,14.4241,14.2661,14.4241,7500.0
2005-11-17 11:30:00,21.01,21.07,21.0,21.0,10500.0,14.431,14.4722,14.4241,14.4241,10500.0
2005-11-17 12:00:00,21.0,21.03,20.94,20.97,10200.0,14.4241,14.4447,14.3829,14.4035,10200.0
2005-11-17 12:30:00,20.97,21.02,20.96,20.99,17100.0,14.4035,14.4378,14.3966,14.4172,17100.0
2005-11-17 13:00:00,21.01,21.01,20.95,20.99,10950.0,14.431,14.431,14.3897,14.4172,10950.0
2005-11-17 13:30:00,20.98,21.02,20.95,20.97,17700.0,14.4103,14.4378,14.3897,14.4035,17700.0
2005-11-17 14:00:00,20.98,21.02,20.93,21.01,18450.0,14.4103,14.4378,14.376,14.431,18450.0
2005-11-17 14:30:00,21.01,21.01,20.9,20.93,15150.0,14.431,14.431,14.3554,14.376,15150.0
2005-11-17 15:00:00,20.93,21.01,20.89,20.99,14700.0,14.376,14.431,14.3485,14.4172,14700.0
2005-11-17 15:30:00,20.99,21.01,20.95,21.0,15750.0,14.4172,14.431,14.3897,14.4241,15750.0
2005-11-18 09:30:00,21.05,21.27,21.05,21.27,37200.0,14.4584,14.6095,14.4584,14.6095,37200.0
2005-11-18 10:00:00,21.29,21.53,21.28,21.4,39150.0,14.6233,14.7881,14.6164,14.6988,39150.0
2005-11-18 10:30:00,21.39,21.44,21.33,21.35,15600.0,14.692,14.7263,14.6508,14.6645,15600.0
2005-11-18 11:00:00,21.38,21.51,21.35,21.38,17550.0,14.6851,14.7744,14.6645,14.6851,17550.0
2005-11-18 11:30:00,21.39,21.45,21.34,21.42,16800.0,14.692,14.7332,14.6576,14.7126,16800.0
2005-11-18 12:00:00,21.43,21.49,21.34,21.47,13650.0,14.7194,14.7606,14.6576,14.7469,13650.0
2005-11-18 12:30:00,21.47,21.47,21.39,21.43,11250.0,14.7469,14.7469,14.692,14.7194,11250.0
2005-11-18 13:00:00,21.43,21.55,21.43,21.51,10350.0,14.7194,14.8019,14.7194,14.7744,10350.0
2005-11-18 13:30:00,21.51,21.66,21.49,21.65,13650.0,14.7744,14.8774,14.7606,14.8705,13650.0
2005-11-18 14:00:00,21.65,21.65,21.52,21.52,12300.0,14.8705,14.8705,14.7813,14.7813,12300.0
2005-11-18 14:30:00,21.51,21.57,21.42,21.43,22500.0,14.7744,14.8156,14.7126,14.7194,22500.0
2005-11-18 15:00:00,21.43,21.53,21.41,21.43,26550.0,14.7194,14.7881,14.7057,14.7194,26550.0
2005-11-18 15:30:00,21.43,21.57,21.43,21.57,31050.0,14.7194,14.8156,14.7194,14.8156,31050.0
2005-11-21 09:30:00,21.54,21.66,21.51,21.53,16050.0,14.795,14.8774,14.7744,14.7881,16050.0
2005-11-21 10:00:00,21.5,21.57,21.47,21.55,4050.0,14.7675,14.8156,14.7469,14.8019,4050.0
2005-11-21 10:30:00,21.55,21.67,21.55,21.65,12900.0,14.8019,14.8843,14.8019,14.8705,12900.0
2005-11-21 11:00:00,21.65,21.67,21.59,21.67,10500.0,14.8705,14.8843,14.8293,14.8843,10500.0
2005-11-21 11:30:00,21.66,21.69,21.61,21.65,11100.0,14.8774,14.898,14.8431,14.8705,11100.0
2005-11-21 12:00:00,21.63,21.71,21.63,21.68,2700.0,14.8568,14.9118,14.8568,14.8912,2700.0
2005-11-21 12:30:00,21.69,21.78,21.69,21.75,4050.0,14.898,14.9598,14.898,14.9392,4050.0
2005-11-21 13:00:00,21.73,21.75,21.72,21.75,6450.0,14.9255,14.9392,14.9186,14.9392,6450.0
2005-11-21 13:30:00,21.76,21.97,21.75,21.95,9600.0,14.9461,15.0903,14.9392,15.0766,9600.0
2005-11-21 14:00:00,21.93,21.97,21.87,21.97,11700.0,15.0629,15.0903,15.0217,15.0903,11700.0
2005-11-21 14:30:00,21.97,21.97,21.88,21.97,17550.0,15.0903,15.0903,15.0285,15.0903,17550.0
2005-11-21 15:00:00,21.97,22.05,21.96,22.05,13050.0,15.0903,15.1453,15.0835,15.1453,13050.0
2005-11-21 15:30:00,22.05,22.17,22.05,22.13,20850.0,15.1453,15.2277,15.1453,15.2002,20850.0
2005-11-22 09:30:00,22.07,22.07,21.74,21.74,13500.0,15.159,15.159,14.9324,14.9324,13500.0
2005-11-22 10:00:00,21.75,21.8,21.67,21.77,11550.0,14.9392,14.9736,14.8843,14.953,11550.0
2005-11-22 10:30:00,21.75,21.75,21.55,21.57,16350.0,14.9392,14.9392,14.8019,14.8156,16350.0
2005-11-22 11:00:00,21.57,21.62,21.49,21.55,10050.0,14.8156,14.8499,14.7606,14.8019,10050.0
2005-11-22 11:30:00,21.53,21.56,21.43,21.47,10200.0,14.7881,14.8087,14.7194,14.7469,10200.0
2005-11-22 12:00:00,21.51,21.51,21.37,21.41,9150.0,14.7744,14.7744,14.6782,14.7057,9150.0
2005-11-22 12:30:00,21.38,21.41,21.33,21.37,5100.0,14.6851,14.7057,14.6508,14.6782,5100.0
2005-11-22 13:00:00,21.36,21.49,21.36,21.41,10350.0,14.6714,14.7606,14.6714,14.7057,10350.0
2005-11-22 13:30:00,21.43,21.45,21.37,21.43,6450.0,14.7194,14.7332,14.6782,14.7194,6450.0
2005-11-22 14:00:00,21.44,21.62,21.42,21.5,23400.0,14.7263,14.8499,14.7126,14.7675,23400.0
2005-11-22 14:30:00,21.49,21.49,21.39,21.44,14250.0,14.7606,14.7606,14.692,14.7263,14250.0
2005-11-22 15:00:00,21.45,21.45,21.36,21.41,21450.0,14.7332,14.7332,14.6714,14.7057,21450.0
2005-11-22 15:30:00,21.41,21.43,21.33,21.34,26550.0,14.7057,14.7194,14.6508,14.6576,26550.0
2005-11-23 09:30:00,21.33,21.37,21.13,21.15,13500.0,14.6508,14.6782,14.5134,14.5271,13500.0
2005-11-23 10:00:00,21.13,21.14,20.98,21.08,18000.0,14.5134,14.5202,14.4103,14.479,18000.0
2005-11-23 10:30:00,21.09,21.13,21.06,21.07,14850.0,14.4859,14.5134,14.4653,14.4722,14850.0
2005-11-23 11:00:00,21.08,21.11,21.05,21.11,11550.0,14.479,14.4996,14.4584,14.4996,11550.0
2005-11-23 11:30:00,21.13,21.16,21.11,21.14,10050.0,14.5134,14.534,14.4996,14.5202,10050.0
2005-11-23 12:00:00,21.13,21.13,20.97,21.01,7950.0,14.5134,14.5134,14.4035,14.431,7950.0
2005-11-23 12:30:00,20.99,21.11,20.99,21.1,6450.0,14.4172,14.4996,14.4172,14.4928,6450.0
2005-11-23 13:00:00,21.07,21.11,21.05,21.09,4500.0,14.4722,14.4996,14.4584,14.4859,4500.0
2005-11-23 13:30:00,21.07,21.12,21.07,21.11,8250.0,14.4722,14.5065,14.4722,14.4996,8250.0
2005-11-23 14:00:00,21.12,21.15,21.03,21.03,9150.0,14.5065,14.5271,14.4447,14.4447,9150.0
2005-11-23 14:30:00,21.04,21.11,20.95,21.0,15150.0,14.4516,14.4996,14.3897,14.4241,15150.0
2005-11-23 15:00:00,21.0,21.01,20.93,21.0,15000.0,14.4241,14.431,14.376,14.4241,15000.0
2005-11-23 15:30:00,21.0,21.0,20.88,20.96,18750.0,14.4241,14.4241,14.3417,14.3966,18750.0
2005-11-25 09:30:00,20.99,21.13,20.96,21.12,6150.0,14.4172,14.5134,14.3966,14.5065,6150.0
2005-11-25 10:00:00,21.12,21.2,21.01,21.05,4500.0,14.5065,14.5615,14.431,14.4584,4500.0
2005-11-25 10:30:00,21.04,21.1,21.01,21.07,5400.0,14.4516,14.4928,14.431,14.4722,5400.0
2005-11-25 11:00:00,21.07,21.18,21.07,21.17,4350.0,14.4722,14.5477,14.4722,14.5409,4350.0
2005-11-25 11:30:00,21.19,21.25,21.18,21.21,2550.0,14.5546,14.5958,14.5477,14.5683,2550.0
2005-11-25 12:00:00,21.23,21.3,21.23,21.3,3150.0,14.5821,14.6301,14.5821,14.6301,3150.0
2005-11-25 12:30:00,21.33,21.41,21.32,21.33,6600.0,14.6508,14.7057,14.6439,14.6508,6600.0
2005-11-25 13:00:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-25 13:30:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-25 14:00:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-25 14:30:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-25 15:00:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-25 15:30:00,21.33,21.33,21.33,21.33,0.0,14.6508,14.6508,14.6508,14.6508,0.0
2005-11-28 09:30:00,21.3,21.3,20.9,20.9,17100.0,14.6301,14.6301,14.3554,14.3554,17100.0
2005-11-28 10:00:00,20.84,20.94,20.71,20.73,13500.0,14.3142,14.3829,14.2249,14.2386,13500.0
2005-11-28 10:30:00,20.74,20.83,20.71,20.79,12900.0,14.2455,14.3073,14.2249,14.2798,12900.0
2005-11-28 11:00:00,20.77,20.87,20.76,20.84,10800.0,14.2661,14.3348,14.2592,14.3142,10800.0
2005-11-28 11:30:00,20.83,20.98,20.81,20.93,9750.0,14.3073,14.4103,14.2936,14.376,9750.0
2005-11-28 12:00:00,20.87,20.91,20.77,20.79,9900.0,14.3348,14.3623,14.2661,14.2798,9900.0
2005-11-28 12:30:00,20.78,20.78,20.61,20.62,8550.0,14.273,14.273,14.1562,14.1631,8550.0
2005-11-28 13:00:00,20.63,20.63,20.53,20.54,12000.0,14.1699,14.1699,14.1013,14.1081,12000.0
2005-11-28 13:30:00,20.53,20.53,20.48,20.53,9600.0,14.1013,14.1013,14.0669,14.1013,9600.0
2005-11-28 14:00:00,20.53,20.53,20.41,20.47,8400.0,14.1013,14.1013,14.0188,14.0601,8400.0
2005-11-28 14:30:00,20.45,20.6,20.43,20.51,7500.0,14.0463,14.1493,14.0326,14.0875,7500.0
2005-11-28 15:00:00,20.49,20.53,20.43,20.53,8850.0,14.0738,14.1013,14.0326,14.1013,8850.0
2005-11-28 15:30:00,20.53,20.57,20.45,20.48,29400.0,14.1013,14.1287,14.0463,14.0669,29400.0
2005-11-29 09:30:00,20.64,20.91,20.63,20.83,14550.0,14.1768,14.3623,14.1699,14.3073,14550.0
2005-11-29 10:00:00,20.83,20.95,20.75,20.78,13500.0,14.3073,14.3897,14.2524,14.273,13500.0
2005-11-29 10:30:00,20.77,20.82,20.64,20.65,17100.0,14.2661,14.3005,14.1768,14.1837,17100.0
2005-11-29 11:00:00,20.69,20.89,20.65,20.87,13200.0,14.2112,14.3485,14.1837,14.3348,13200.0
2005-11-29 11:30:00,20.89,21.04,20.89,21.03,10650.0,14.3485,14.4516,14.3485,14.4447,10650.0
2005-11-29 12:00:00,21.01,21.03,20.87,20.87,13950.0,14.431,14.4447,14.3348,14.3348,13950.0
2005-11-29 12:30:00,20.87,20.97,20.83,20.95,11250.0,14.3348,14.4035,14.3073,14.3897,11250.0
2005-11-29 13:00:00,20.95,20.95,20.83,20.83,9450.0,14.3897,14.3897,14.3073,14.3073,9450.0
2005-11-29 13:30:00,20.82,20.83,20.61,20.73,33750.0,14.3005,14.3073,14.1562,14.2386,33750.0
2005-11-29 14:00:00,20.73,20.79,20.73,20.77,14850.0,14.2386,14.2798,14.2386,14.2661,14850.0
2005-11-29 14:30:00,20.76,21.01,20.76,20.99,12450.0,14.2592,14.431,14.2592,14.4172,12450.0
2005-11-29 15:00:00,20.99,21.35,20.99,21.35,66900.0,14.4172,14.6645,14.4172,14.6645,66900.0
2005-11-29 15:30:00,21.34,21.38,21.25,21.27,33300.0,14.6576,14.6851,14.5958,14.6095,33300.0
2005-11-30 09:30:00,21.27,21.37,21.27,21.27,8700.0,14.6095,14.6782,14.6095,14.6095,8700.0
2005-11-30 10:00:00,21.27,21.27,20.99,21.23,15900.0,14.6095,14.6095,14.4172,14.5821,15900.0
2005-11-30 10:30:00,21.23,21.41,21.23,21.39,18600.0,14.5821,14.7057,14.5821,14.692,18600.0
2005-11-30 11:00:00,21.39,21.45,21.35,21.4,9000.0,14.692,14.7332,14.6645,14.6988,9000.0
2005-11-30 11:30:00,21.41,21.41,21.11,21.15,23400.0,14.7057,14.7057,14.4996,14.5271,23400.0
2005-11-30 12:00:00,21.19,21.23,21.18,21.2,5250.0,14.5546,14.5821,14.5477,14.5615,5250.0
2005-11-30 12:30:00,21.17,21.29,21.15,21.29,3900.0,14.5409,14.6233,14.5271,14.6233,3900.0
2005-11-30 13:00:00,21.28,21.38,21.28,21.35,6900.0,14.6164,14.6851,14.6164,14.6645,6900.0
2005-11-30 13:30:00,21.33,21.33,21.23,21.23,8850.0,14.6508,14.6508,14.5821,14.5821,8850.0
2005-11-30 14:00:00,21.24,21.42,21.24,21.41,12300.0,14.5889,14.7126,14.5889,14.7057,12300.0
2005-11-30 14:30:00,21.41,21.47,21.31,21.44,19650.0,14.7057,14.7469,14.637,14.7263,19650.0
2005-11-30 15:00:00,21.43,21.43,21.31,21.35,26250.0,14.7194,14.7194,14.637,14.6645,26250.0
2005-11-30 15:30:00,21.35,21.37,21.25,21.28,33450.0,14.6645,14.6782,14.5958,14.6164,33450.0
2005-12-01 09:30:00,21.43,21.7,21.3,21.7,19050.0,14.7194,14.9049,14.6301,14.9049,19050.0
2005-12-01 10:00:00,21.67,21.71,21.55,21.57,7800.0,14.8843,14.9118,14.8019,14.8156,7800.0
2005-12-01 10:30:00,21.53,21.62,21.49,21.57,12750.0,14.7881,14.8499,14.7606,14.8156,12750.0
2005-12-01 11:00:00,21.58,21.61,21.41,21.41,24750.0,14.8225,14.8431,14.7057,14.7057,24750.0
2005-12-01 11:30:00,21.39,21.39,21.25,21.25,12750.0,14.692,14.692,14.5958,14.5958,12750.0
2005-12-01 12:00:00,21.25,21.33,21.25,21.28,21300.0,14.5958,14.6508,14.5958,14.6164,21300.0
2005-12-01 12:30:00,21.28,21.39,21.28,21.33,13350.0,14.6164,14.692,14.6164,14.6508,13350.0
2005-12-01 13:00:00,21.33,21.35,21.29,21.34,11850.0,14.6508,14.6645,14.6233,14.6576,11850.0
2005-12-01 13:30:00,21.34,21.35,21.26,21.34,15300.0,14.6576,14.6645,14.6027,14.6576,15300.0
2005-12-01 14:00:00,21.34,21.37,21.33,21.34,8550.0,14.6576,14.6782,14.6508,14.6576,8550.0
2005-12-01 14:30:00,21.36,21.49,21.31,21.46,40800.0,14.6714,14.7606,14.637,14.74,40800.0
2005-12-01 15:00:00,21.49,21.51,21.36,21.39,13650.0,14.7606,14.7744,14.6714,14.692,13650.0
2005-12-01 15:30:00,21.4,21.47,21.36,21.4,20100.0,14.6988,14.7469,14.6714,14.6988,20100.0
2005-12-02 09:30:00,21.37,21.42,21.27,21.3,11850.0,14.6782,14.7126,14.6095,14.6301,11850.0
2005-12-02 10:00:00,21.3,21.39,21.3,21.31,6750.0,14.6301,14.692,14.6301,14.637,6750.0
2005-12-02 10:30:00,21.34,21.41,21.23,21.23,13950.0,14.6576,14.7057,14.5821,14.5821,13950.0
2005-12-02 11:00:00,21.26,21.29,21.15,21.17,12900.0,14.6027,14.6233,14.5271,14.5409,12900.0
2005-12-02 11:30:00,21.18,21.21,21.17,21.21,8700.0,14.5477,14.5683,14.5409,14.5683,8700.0
2005-12-02 12:00:00,21.17,21.2,21.09,21.09,7500.0,14.5409,14.5615,14.4859,14.4859,7500.0
2005-12-02 12:30:00,21.09,21.14,21.04,21.05,4650.0,14.4859,14.5202,14.4516,14.4584,4650.0
2005-12-02 13:00:00,21.04,21.07,21.03,21.07,5100.0,14.4516,14.4722,14.4447,14.4722,5100.0
2005-12-02 13:30:00,21.09,21.15,21.09,21.14,2550.0,14.4859,14.5271,14.4859,14.5202,2550.0
2005-12-02 14:00:00,21.15,21.29,21.15,21.22,10050.0,14.5271,14.6233,14.5271,14.5752,10050.0
2005-12-02 14:30:00,21.22,21.23,21.01,21.01,14550.0,14.5752,14.5821,14.431,14.431,14550.0
2005-12-02 15:00:00,21.03,21.07,20.95,21.07,22050.0,14.4447,14.4722,14.3897,14.4722,22050.0
2005-12-02 15:30:00,21.07,21.12,21.02,21.07,28350.0,14.4722,14.5065,14.4378,14.4722,28350.0
2005-12-05 09:30:00,22.23,23.13,22.13,23.13,109950.0,15.2689,15.8871,15.2002,15.8871,109950.0
2005-12-05 10:00:00,23.1,23.2,22.83,22.89,78900.0,15.8665,15.9352,15.681,15.7223,78900.0
2005-12-05 10:30:00,22.89,22.9,22.73,22.74,43650.0,15.7223,15.7291,15.6124,15.6192,43650.0
2005-12-05 11:00:00,22.75,23.01,22.73,22.99,24600.0,15.6261,15.8047,15.6124,15.7909,24600.0
2005-12-05 11:30:00,23.0,23.0,22.95,23.0,18900.0,15.7978,15.7978,15.7635,15.7978,18900.0
2005-12-05 12:00:00,22.99,22.99,22.83,22.84,16800.0,15.7909,15.7909,15.681,15.6879,16800.0
2005-12-05 12:30:00,22.83,22.93,22.81,22.85,15300.0,15.681,15.7497,15.6673,15.6948,15300.0
2005-12-05 13:00:00,22.85,22.87,22.79,22.86,21000.0,15.6948,15.7085,15.6536,15.7016,21000.0
2005-12-05 13:30:00,22.85,22.88,22.81,22.87,19500.0,15.6948,15.7154,15.6673,15.7085,19500.0
2005-12-05 14:00:00,22.87,22.87,22.75,22.77,35400.0,15.7085,15.7085,15.6261,15.6398,35400.0
2005-12-05 14:30:00,22.79,22.85,22.77,22.79,23850.0,15.6536,15.6948,15.6398,15.6536,23850.0
2005-12-05 15:00:00,22.77,22.8,22.61,22.66,117600.0,15.6398,15.6604,15.5299,15.5643,117600.0
2005-12-05 15:30:00,22.7,22.84,22.69,22.73,48900.0,15.5918,15.6879,15.5849,15.6124,48900.0
2005-12-06 09:30:00,23.0,23.61,23.0,23.47,65700.0,15.7978,16.2168,15.7978,16.1206,65700.0
2005-12-06 10:00:00,23.47,23.66,23.31,23.65,25200.0,16.1206,16.2511,16.0107,16.2443,25200.0
2005-12-06 10:30:00,23.65,23.85,23.62,23.83,41700.0,16.2443,16.3816,16.2237,16.3679,41700.0
2005-12-06 11:00:00,23.83,23.91,23.62,23.7,35850.0,16.3679,16.4229,16.2237,16.2786,35850.0
2005-12-06 11:30:00,23.7,23.78,23.65,23.68,41250.0,16.2786,16.3336,16.2443,16.2649,41250.0
2005-12-06 12:00:00,23.69,23.96,23.68,23.96,39600.0,16.2717,16.4572,16.2649,16.4572,39600.0
2005-12-06 12:30:00,23.96,23.99,23.93,23.97,24600.0,16.4572,16.4778,16.4366,16.4641,24600.0
2005-12-06 13:00:00,23.96,24.02,23.93,23.96,24000.0,16.4572,16.4984,16.4366,16.4572,24000.0
2005-12-06 13:30:00,23.97,24.14,23.97,24.04,26400.0,16.4641,16.5808,16.4641,16.5121,26400.0
2005-12-06 14:00:00,24.04,24.08,23.99,24.06,26100.0,16.5121,16.5396,16.4778,16.5259,26100.0
2005-12-06 14:30:00,24.05,24.07,23.93,23.97,37350.0,16.519,16.5328,16.4366,16.4641,37350.0
2005-12-06 15:00:00,23.99,23.99,23.67,23.69,90300.0,16.4778,16.4778,16.258,16.2717,90300.0
2005-12-06 15:30:00,23.69,23.7,23.5,23.55,50700.0,16.2717,16.2786,16.1412,16.1756,50700.0
2005-12-07 09:30:00,23.47,23.53,23.1,23.17,24600.0,16.1206,16.1618,15.8665,15.9146,24600.0
2005-12-07 10:00:00,23.19,23.47,23.19,23.47,11550.0,15.9283,16.1206,15.9283,16.1206,11550.0
2005-12-07 10:30:00,23.47,23.51,23.24,23.24,63600.0,16.1206,16.1481,15.9627,15.9627,63600.0
2005-12-07 11:00:00,23.23,23.26,23.1,23.19,14400.0,15.9558,15.9764,15.8665,15.9283,14400.0
2005-12-07 11:30:00,23.19,23.33,23.19,23.31,50700.0,15.9283,16.0245,15.9283,16.0107,50700.0
2005-12-07 12:00:00,23.29,23.37,23.23,23.37,12000.0,15.997,16.0519,15.9558,16.0519,12000.0
2005-12-07 12:30:00,23.37,23.57,23.37,23.53,11700.0,16.0519,16.1893,16.0519,16.1618,11700.0
2005-12-07 13:00:00,23.53,23.55,23.39,23.39,18750.0,16.1618,16.1756,16.0657,16.0657,18750.0
2005-12-07 13:30:00,23.37,23.44,23.33,23.4,30600.0,16.0519,16.1,16.0245,16.0726,30600.0
2005-12-07 14:00:00,23.37,23.47,23.31,23.41,22050.0,16.0519,16.1206,16.0107,16.0794,22050.0
2005-12-07 14:30:00,23.41,23.51,23.35,23.39,41850.0,16.0794,16.1481,16.0382,16.0657,41850.0
2005-12-07 15:00:00,23.42,23.45,23.32,23.43,35700.0,16.0863,16.1069,16.0176,16.0932,35700.0
2005-12-07 15:30:00,23.42,23.61,23.4,23.58,51750.0,16.0863,16.2168,16.0726,16.1962,51750.0
2005-12-08 09:30:00,23.58,23.79,23.5,23.74,24300.0,16.1962,16.3404,16.1412,16.3061,24300.0
2005-12-08 10:00:00,23.77,23.9,23.77,23.89,14550.0,16.3267,16.416,16.3267,16.4091,14550.0
2005-12-08 10:30:00,23.89,24.04,23.87,24.04,24000.0,16.4091,16.5121,16.3954,16.5121,24000.0
2005-12-08 11:00:00,24.06,24.23,24.06,24.22,25200.0,16.5259,16.6426,16.5259,16.6358,25200.0
2005-12-08 11:30:00,24.25,24.32,24.23,24.28,23100.0,16.6564,16.7045,16.6426,16.677,23100.0
2005-12-08 12:00:00,24.31,24.38,24.2,24.21,31200.0,16.6976,16.7457,16.622,16.6289,31200.0
2005-12-08 12:30:00,24.23,24.29,24.17,24.22,16500.0,16.6426,16.6839,16.6014,16.6358,16500.0
2005-12-08 13:00:00,24.22,24.22,23.97,23.97,24150.0,16.6358,16.6358,16.4641,16.4641,24150.0
2005-12-08 13:30:00,23.99,24.19,23.99,24.18,11850.0,16.4778,16.6152,16.4778,16.6083,11850.0
2005-12-08 14:00:00,24.17,24.17,23.74,23.74,28500.0,16.6014,16.6014,16.3061,16.3061,28500.0
2005-12-08 14:30:00,23.74,23.81,23.67,23.75,25200.0,16.3061,16.3542,16.258,16.313,25200.0
2005-12-08 15:00:00,23.77,23.9,23.75,23.9,30750.0,16.3267,16.416,16.313,16.416,30750.0
2005-12-08 15:30:00,23.9,24.05,23.89,24.03,29100.0,16.416,16.519,16.4091,16.5053,29100.0
2005-12-09 09:30:00,24.04,24.05,23.93,23.97,9000.0,16.5121,16.519,16.4366,16.4641,9000.0
2005-12-09 10:00:00,23.95,24.03,23.87,23.92,15300.0,16.4503,16.5053,16.3954,16.4297,15300.0
2005-12-09 10:30:00,23.91,24.0,23.91,24.0,4650.0,16.4229,16.4847,16.4229,16.4847,4650.0
2005-12-09 11:00:00,24.0,24.07,23.9,23.92,17550.0,16.4847,16.5328,16.416,16.4297,17550.0
2005-12-09 11:30:00,23.93,23.98,23.93,23.93,9300.0,16.4366,16.4709,16.4366,16.4366,9300.0
2005-12-09 12:00:00,23.94,23.99,23.88,23.97,5550.0,16.4435,16.4778,16.4022,16.4641,5550.0
2005-12-09 12:30:00,23.98,24.05,23.95,24.01,7350.0,16.4709,16.519,16.4503,16.4915,7350.0
2005-12-09 13:00:00,24.04,24.15,24.04,24.14,8250.0,16.5121,16.5877,16.5121,16.5808,8250.0
2005-12-09 13:30:00,24.12,24.25,24.11,24.11,11850.0,16.5671,16.6564,16.5602,16.5602,11850.0
2005-12-09 14:00:00,24.09,24.14,24.05,24.09,14250.0,16.5465,16.5808,16.519,16.5465,14250.0
2005-12-09 14:30:00,24.09,24.17,24.05,24.14,15300.0,16.5465,16.6014,16.519,16.5808,15300.0
2005-12-09 15:00:00,24.14,24.15,23.98,24.0,16650.0,16.5808,16.5877,16.4709,16.4847,16650.0
2005-12-09 15:30:00,23.97,24.07,23.95,24.01,25500.0,16.4641,16.5328,16.4503,16.4915,25500.0
2005-12-12 09:30:00,24.0,24.23,24.0,24.17,10050.0,16.4847,16.6426,16.4847,16.6014,10050.0
2005-12-12 10:00:00,24.13,24.14,24.02,24.14,5850.0,16.574,16.5808,16.4984,16.5808,5850.0
2005-12-12 10:30:00,24.13,24.16,23.93,24.05,10050.0,16.574,16.5946,16.4366,16.519,10050.0
2005-12-12 11:00:00,24.05,24.17,24.04,24.11,9300.0,16.519,16.6014,16.5121,16.5602,9300.0
2005-12-12 11:30:00,24.16,24.19,24.16,24.18,6000.0,16.5946,16.6152,16.5946,16.6083,6000.0
2005-12-12 12:00:00,24.18,24.3,24.18,24.29,10800.0,16.6083,16.6907,16.6083,16.6839,10800.0
2005-12-12 12:30:00,24.29,24.31,24.22,24.31,17850.0,16.6839,16.6976,16.6358,16.6976,17850.0
2005-12-12 13:00:00,24.27,24.27,24.1,24.25,12000.0,16.6701,16.6701,16.5534,16.6564,12000.0
2005-12-12 13:30:00,24.28,24.39,24.28,24.39,12600.0,16.677,16.7525,16.677,16.7525,12600.0
2005-12-12 14:00:00,24.4,24.49,24.37,24.49,13650.0,16.7594,16.8212,16.7388,16.8212,13650.0
2005-12-12 14:30:00,24.52,24.54,24.46,24.51,13650.0,16.8418,16.8556,16.8006,16.835,13650.0
2005-12-12 15:00:00,24.52,24.52,24.41,24.49,11850.0,16.8418,16.8418,16.7663,16.8212,11850.0
2005-12-12 15:30:00,24.49,24.53,24.29,24.36,21750.0,16.8212,16.8487,16.6839,16.7319,21750.0
2005-12-13 09:30:00,24.27,24.27,23.93,23.95,16050.0,16.6701,16.6701,16.4366,16.4503,16050.0
2005-12-13 10:00:00,23.96,24.01,23.79,23.79,54600.0,16.4572,16.4915,16.3404,16.3404,54600.0
2005-12-13 10:30:00,23.77,23.79,23.67,23.67,13650.0,16.3267,16.3404,16.258,16.258,13650.0
2005-12-13 11:00:00,23.68,23.75,23.67,23.73,31500.0,16.2649,16.313,16.258,16.2992,31500.0
2005-12-13 11:30:00,23.74,23.79,23.67,23.68,16500.0,16.3061,16.3404,16.258,16.2649,16500.0
2005-12-13 12:00:00,23.68,23.73,23.58,23.61,14700.0,16.2649,16.2992,16.1962,16.2168,14700.0
2005-12-13 12:30:00,23.61,23.61,23.51,23.55,9300.0,16.2168,16.2168,16.1481,16.1756,9300.0
2005-12-13 13:00:00,23.55,23.55,23.45,23.51,11550.0,16.1756,16.1756,16.1069,16.1481,11550.0
2005-12-13 13:30:00,23.51,23.51,23.39,23.39,10050.0,16.1481,16.1481,16.0657,16.0657,10050.0
2005-12-13 14:00:00,23.36,23.63,23.33,23.48,44100.0,16.0451,16.2305,16.0245,16.1275,44100.0
2005-12-13 14:30:00,23.53,23.71,23.46,23.63,27000.0,16.1618,16.2855,16.1138,16.2305,27000.0
2005-12-13 15:00:00,23.65,23.65,23.43,23.47,39300.0,16.2443,16.2443,16.0932,16.1206,39300.0
2005-12-13 15:30:00,23.53,23.54,23.35,23.42,46200.0,16.1618,16.1687,16.0382,16.0863,46200.0
2005-12-14 09:30:00,23.49,23.8,23.45,23.8,31950.0,16.1344,16.3473,16.1069,16.3473,31950.0
2005-12-14 10:00:00,23.8,23.8,23.6,23.65,15750.0,16.3473,16.3473,16.2099,16.2443,15750.0
2005-12-14 10:30:00,23.64,23.73,23.63,23.63,21450.0,16.2374,16.2992,16.2305,16.2305,21450.0
2005-12-14 11:00:00,23.61,23.63,23.51,23.63,26550.0,16.2168,16.2305,16.1481,16.2305,26550.0
2005-12-14 11:30:00,23.62,23.64,23.57,23.63,18450.0,16.2237,16.2374,16.1893,16.2305,18450.0
2005-12-14 12:00:00,23.63,23.68,23.63,23.67,16200.0,16.2305,16.2649,16.2305,16.258,16200.0
2005-12-14 12:30:00,23.67,23.74,23.64,23.74,9150.0,16.258,16.3061,16.2374,16.3061,9150.0
2005-12-14 13:00:00,23.73,23.85,23.73,23.85,17850.0,16.2992,16.3816,16.2992,16.3816,17850.0
2005-12-14 13:30:00,23.85,24.09,23.8,24.09,19800.0,16.3816,16.5465,16.3473,16.5465,19800.0
2005-12-14 14:00:00,24.09,24.28,24.09,24.21,28350.0,16.5465,16.677,16.5465,16.6289,28350.0
2005-12-14 14:30:00,24.22,24.27,24.07,24.07,19650.0,16.6358,16.6701,16.5328,16.5328,19650.0
2005-12-14 15:00:00,24.07,24.17,24.02,24.15,34500.0,16.5328,16.6014,16.4984,16.5877,34500.0
2005-12-14 15:30:00,24.16,24.16,24.02,24.03,34950.0,16.5946,16.5946,16.4984,16.5053,34950.0
2005-12-15 09:30:00,24.03,24.03,23.67,23.68,17550.0,16.5053,16.5053,16.258,16.2649,17550.0
2005-12-15 10:00:00,23.67,23.73,23.43,23.49,26850.0,16.258,16.2992,16.0932,16.1344,26850.0
2005-12-15 10:30:00,23.53,23.53,23.47,23.5,14250.0,16.1618,16.1618,16.1206,16.1412,14250.0
2005-12-15 11:00:00,23.47,23.58,23.44,23.53,11550.0,16.1206,16.1962,16.1,16.1618,11550.0
2005-12-15 11:30:00,23.51,23.52,23.47,23.47,8100.0,16.1481,16.155,16.1206,16.1206,8100.0
2005-12-15 12:00:00,23.48,23.5,23.41,23.42,11250.0,16.1275,16.1412,16.0794,16.0863,11250.0
2005-12-15 12:30:00,23.43,23.43,23.37,23.37,3900.0,16.0932,16.0932,16.0519,16.0519,3900.0
2005-12-15 13:00:00,23.38,23.38,23.34,23.35,11550.0,16.0588,16.0588,16.0313,16.0382,11550.0
2005-12-15 13:30:00,23.35,23.43,23.35,23.41,7800.0,16.0382,16.0932,16.0382,16.0794,7800.0
2005-12-15 14:00:00,23.4,23.4,23.33,23.35,11100.0,16.0726,16.0726,16.0245,16.0382,11100.0
2005-12-15 14:30:00,23.34,23.36,23.21,23.26,29700.0,16.0313,16.0451,15.9421,15.9764,29700.0
2005-12-15 15:00:00,23.26,23.28,23.21,23.25,18600.0,15.9764,15.9901,15.9421,15.9695,18600.0
2005-12-15 15:30:00,23.22,23.29,23.21,23.21,35400.0,15.9489,15.997,15.9421,15.9421,35400.0
2005-12-16 09:30:00,23.3,23.51,23.3,23.43,218550.0,16.0039,16.1481,16.0039,16.0932,218550.0
2005-12-16 10:00:00,23.41,23.5,23.35,23.49,16050.0,16.0794,16.1412,16.0382,16.1344,16050.0
2005-12-16 10:30:00,23.49,23.55,23.48,23.51,8700.0,16.1344,16.1756,16.1275,16.1481,8700.0
2005-12-16 11:00:00,23.51,23.62,23.51,23.62,12600.0,16.1481,16.2237,16.1481,16.2237,12600.0
2005-12-16 11:30:00,23.61,23.64,23.43,23.47,12000.0,16.2168,16.2374,16.0932,16.1206,12000.0
2005-12-16 12:00:00,23.47,23.48,23.44,23.46,6000.0,16.1206,16.1275,16.1,16.1138,6000.0
2005-12-16 12:30:00,23.46,23.47,23.35,23.38,12450.0,16.1138,16.1206,16.0382,16.0588,12450.0
2005-12-16 13:00:00,23.37,23.39,23.33,23.36,9750.0,16.0519,16.0657,16.0245,16.0451,9750.0
2005-12-16 13:30:00,23.36,23.43,23.36,23.43,4350.0,16.0451,16.0932,16.0451,16.0932,4350.0
2005-12-16 14:00:00,23.43,23.43,23.35,23.35,15450.0,16.0932,16.0932,16.0382,16.0382,15450.0
2005-12-16 14:30:00,23.34,23.34,23.27,23.27,13200.0,16.0313,16.0313,15.9833,15.9833,13200.0
2005-12-16 15:00:00,23.27,23.29,23.21,23.29,25050.0,15.9833,15.997,15.9421,15.997,25050.0
2005-12-16 15:30:00,23.29,23.33,23.19,23.22,30750.0,15.997,16.0245,15.9283,15.9489,30750.0
2005-12-19 09:30:00,23.3,23.33,23.17,23.17,15750.0,16.0039,16.0245,15.9146,15.9146,15750.0
2005-12-19 10:00:00,23.19,23.23,23.17,23.17,3450.0,15.9283,15.9558,15.9146,15.9146,3450.0
2005-12-19 10:30:00,23.17,23.22,23.13,23.13,14550.0,15.9146,15.9489,15.8871,15.8871,14550.0
2005-12-19 11:00:00,23.14,23.26,23.14,23.26,9150.0,15.894,15.9764,15.894,15.9764,9150.0
2005-12-19 11:30:00,23.23,23.23,22.97,22.98,12900.0,15.9558,15.9558,15.7772,15.7841,12900.0
2005-12-19 12:00:00,22.99,23.06,22.97,23.04,8400.0,15.7909,15.839,15.7772,15.8253,8400.0
2005-12-19 12:30:00,23.02,23.05,22.98,23.0,3750.0,15.8115,15.8322,15.7841,15.7978,3750.0
2005-12-19 13:00:00,22.99,23.09,22.91,23.08,22350.0,15.7909,15.8596,15.736,15.8528,22350.0
2005-12-19 13:30:00,23.08,23.08,22.83,22.85,8250.0,15.8528,15.8528,15.681,15.6948,8250.0
2005-12-19 14:00:00,22.87,22.87,22.71,22.79,14250.0,15.7085,15.7085,15.5986,15.6536,14250.0
2005-12-19 14:30:00,22.75,22.82,22.72,22.79,9450.0,15.6261,15.6742,15.6055,15.6536,9450.0
2005-12-19 15:00:00,22.79,22.85,22.77,22.79,14250.0,15.6536,15.6948,15.6398,15.6536,14250.0
2005-12-19 15:30:00,22.79,22.83,22.73,22.75,15300.0,15.6536,15.681,15.6124,15.6261,15300.0
2005-12-20 09:30:00,22.77,23.03,22.77,23.03,4200.0,15.6398,15.8184,15.6398,15.8184,4200.0
2005-12-20 10:00:00,23.02,23.02,22.79,22.85,11400.0,15.8115,15.8115,15.6536,15.6948,11400.0
2005-12-20 10:30:00,22.87,22.99,22.81,22.99,10050.0,15.7085,15.7909,15.6673,15.7909,10050.0
2005-12-20 11:00:00,23.0,23.07,22.9,22.96,8550.0,15.7978,15.8459,15.7291,15.7703,8550.0
2005-12-20 11:30:00,23.0,23.08,23.0,23.06,7800.0,15.7978,15.8528,15.7978,15.839,7800.0
2005-12-20 12:00:00,23.04,23.29,23.04,23.27,13350.0,15.8253,15.997,15.8253,15.9833,13350.0
2005-12-20 12:30:00,23.27,23.29,23.19,23.24,8250.0,15.9833,15.997,15.9283,15.9627,8250.0
2005-12-20 13:00:00,23.24,23.25,23.23,23.23,5400.0,15.9627,15.9695,15.9558,15.9558,5400.0
2005-12-20 13:30:00,23.21,23.25,23.13,23.25,25950.0,15.9421,15.9695,15.8871,15.9695,25950.0
2005-12-20 14:00:00,23.23,23.23,23.07,23.12,13500.0,15.9558,15.9558,15.8459,15.8802,13500.0
2005-12-20 14:30:00,23.11,23.21,23.03,23.03,10200.0,15.8734,15.9421,15.8184,15.8184,10200.0
2005-12-20 15:00:00,23.03,23.06,22.89,22.91,19800.0,15.8184,15.839,15.7223,15.736,19800.0
2005-12-20 15:30:00,22.91,22.95,22.81,22.83,25050.0,15.736,15.7635,15.6673,15.681,25050.0
2005-12-21 09:30:00,23.0,23.31,23.0,23.31,10200.0,15.7978,16.0107,15.7978,16.0107,10200.0
2005-12-21 10:00:00,23.31,23.35,23.25,23.29,4200.0,16.0107,16.0382,15.9695,15.997,4200.0
2005-12-21 10:30:00,23.29,23.37,23.27,23.27,7350.0,15.997,16.0519,15.9833,15.9833,7350.0
2005-12-21 11:00:00,23.25,23.27,23.09,23.1,7800.0,15.9695,15.9833,15.8596,15.8665,7800.0
2005-12-21 11:30:00,23.14,23.16,23.13,23.16,2250.0,15.894,15.9077,15.8871,15.9077,2250.0
2005-12-21 12:00:00,23.15,23.26,23.11,23.15,26550.0,15.9008,15.9764,15.8734,15.9008,26550.0
2005-12-21 12:30:00,23.16,23.2,23.09,23.14,7350.0,15.9077,15.9352,15.8596,15.894,7350.0
2005-12-21 13:00:00,23.13,23.13,23.0,23.01,4350.0,15.8871,15.8871,15.7978,15.8047,4350.0
2005-12-21 13:30:00,22.98,22.98,22.86,22.92,14400.0,15.7841,15.7841,15.7016,15.7429,14400.0
2005-12-21 14:00:00,22.93,23.03,22.87,23.01,10500.0,15.7497,15.8184,15.7085,15.8047,10500.0
2005-12-21 14:30:00,22.99,22.99,22.84,22.84,6750.0,15.7909,15.7909,15.6879,15.6879,6750.0
2005-12-21 15:00:00,22.85,22.95,22.81,22.95,14700.0,15.6948,15.7635,15.6673,15.7635,14700.0
2005-12-21 15:30:00,22.95,23.11,22.91,23.07,30900.0,15.7635,15.8734,15.736,15.8459,30900.0
2005-12-22 09:30:00,23.0,23.18,22.83,22.83,22800.0,15.7978,15.9214,15.681,15.681,22800.0
2005-12-22 10:00:00,22.83,22.91,22.73,22.91,30750.0,15.681,15.736,15.6124,15.736,30750.0
2005-12-22 10:30:00,22.87,23.01,22.83,23.01,6300.0,15.7085,15.8047,15.681,15.8047,6300.0
2005-12-22 11:00:00,23.04,23.1,22.99,23.1,7500.0,15.8253,15.8665,15.7909,15.8665,7500.0
2005-12-22 11:30:00,23.1,23.21,23.1,23.19,12750.0,15.8665,15.9421,15.8665,15.9283,12750.0
2005-12-22 12:00:00,23.19,23.19,23.04,23.17,6300.0,15.9283,15.9283,15.8253,15.9146,6300.0
2005-12-22 12:30:00,23.2,23.2,23.13,23.14,4200.0,15.9352,15.9352,15.8871,15.894,4200.0
2005-12-22 13:00:00,23.17,23.2,22.91,22.91,14700.0,15.9146,15.9352,15.736,15.736,14700.0
2005-12-22 13:30:00,22.91,23.05,22.91,23.05,8100.0,15.736,15.8322,15.736,15.8322,8100.0
2005-12-22 14:00:00,23.03,23.06,22.97,22.98,7500.0,15.8184,15.839,15.7772,15.7841,7500.0
2005-12-22 14:30:00,22.99,23.03,22.94,23.03,10050.0,15.7909,15.8184,15.7566,15.8184,10050.0
2005-12-22 15:00:00,23.05,23.07,23.01,23.03,27450.0,15.8322,15.8459,15.8047,15.8184,27450.0
2005-12-22 15:30:00,23.03,23.12,23.03,23.11,12150.0,15.8184,15.8802,15.8184,15.8734,12150.0
2005-12-23 09:30:00,23.11,23.44,23.11,23.38,7350.0,15.8734,16.1,15.8734,16.0588,7350.0
2005-12-23 10:00:00,23.3,23.3,23.13,23.13,3150.0,16.0039,16.0039,15.8871,15.8871,3150.0
2005-12-23 10:30:00,23.1,23.16,23.1,23.13,2400.0,15.8665,15.9077,15.8665,15.8871,2400.0
2005-12-23 11:00:00,23.15,23.23,23.14,23.23,2400.0,15.9008,15.9558,15.894,15.9558,2400.0
2005-12-23 11:30:00,23.23,23.37,23.23,23.37,2550.0,15.9558,16.0519,15.9558,16.0519,2550.0
2005-12-23 12:00:00,23.35,23.35,23.24,23.3,6750.0,16.0382,16.0382,15.9627,16.0039,6750.0
2005-12-23 12:30:00,23.29,23.29,23.29,23.29,300.0,15.997,15.997,15.997,15.997,300.0
2005-12-23 13:00:00,23.33,23.34,23.32,23.33,1500.0,16.0245,16.0313,16.0176,16.0245,1500.0
2005-12-23 13:30:00,23.33,23.34,23.31,23.33,1650.0,16.0245,16.0313,16.0107,16.0245,1650.0
2005-12-23 14:00:00,23.29,23.41,23.29,23.38,6600.0,15.997,16.0794,15.997,16.0588,6600.0
2005-12-23 14:30:00,23.4,23.4,23.35,23.37,1350.0,16.0726,16.0726,16.0382,16.0519,1350.0
2005-12-23 15:00:00,23.34,23.37,23.32,23.33,9150.0,16.0313,16.0519,16.0176,16.0245,9150.0
2005-12-23 15:30:00,23.33,23.42,23.29,23.42,5850.0,16.0245,16.0863,15.997,16.0863,5850.0
2005-12-27 09:30:00,23.39,23.56,23.39,23.47,9450.0,16.0657,16.1825,16.0657,16.1206,9450.0
2005-12-27 10:00:00,23.47,23.5,23.33,23.34,8550.0,16.1206,16.1412,16.0245,16.0313,8550.0
2005-12-27 10:30:00,23.34,23.41,23.23,23.24,9150.0,16.0313,16.0794,15.9558,15.9627,9150.0
2005-12-27 11:00:00,23.2,23.3,23.17,23.17,7950.0,15.9352,16.0039,15.9146,15.9146,7950.0
2005-12-27 11:30:00,23.15,23.15,22.93,22.93,11100.0,15.9008,15.9008,15.7497,15.7497,11100.0
2005-12-27 12:00:00,22.95,22.95,22.75,22.84,9750.0,15.7635,15.7635,15.6261,15.6879,9750.0
2005-12-27 12:30:00,22.83,22.83,22.75,22.77,7950.0,15.681,15.681,15.6261,15.6398,7950.0
2005-12-27 13:00:00,22.75,22.76,22.63,22.68,9900.0,15.6261,15.633,15.5437,15.578,9900.0
2005-12-27 13:30:00,22.71,22.71,22.59,22.63,12450.0,15.5986,15.5986,15.5162,15.5437,12450.0
2005-12-27 14:00:00,22.67,22.72,22.65,22.72,2550.0,15.5711,15.6055,15.5574,15.6055,2550.0
2005-12-27 14:30:00,22.75,22.85,22.75,22.77,4200.0,15.6261,15.6948,15.6261,15.6398,4200.0
2005-12-27 15:00:00,22.77,22.77,22.73,22.75,7800.0,15.6398,15.6398,15.6124,15.6261,7800.0
2005-12-27 15:30:00,22.75,22.83,22.6,22.66,15150.0,15.6261,15.681,15.5231,15.5643,15150.0
2005-12-28 09:30:00,22.73,22.93,22.69,22.69,9300.0,15.6124,15.7497,15.5849,15.5849,9300.0
2005-12-28 10:00:00,22.72,22.73,22.61,22.65,9450.0,15.6055,15.6124,15.5299,15.5574,9450.0
2005-12-28 10:30:00,22.65,22.67,22.54,22.54,17550.0,15.5574,15.5711,15.4819,15.4819,17550.0
2005-12-28 11:00:00,22.54,22.61,22.53,22.59,12450.0,15.4819,15.5299,15.475,15.5162,12450.0
2005-12-28 11:30:00,22.59,22.63,22.59,22.62,4500.0,15.5162,15.5437,15.5162,15.5368,4500.0
2005-12-28 12:00:00,22.62,22.7,22.62,22.67,10500.0,15.5368,15.5918,15.5368,15.5711,10500.0
2005-12-28 12:30:00,22.67,22.67,22.64,22.67,3000.0,15.5711,15.5711,15.5505,15.5711,3000.0
2005-12-28 13:00:00,22.67,22.77,22.67,22.73,6000.0,15.5711,15.6398,15.5711,15.6124,6000.0
2005-12-28 13:30:00,22.73,22.79,22.73,22.73,10050.0,15.6124,15.6536,15.6124,15.6124,10050.0
2005-12-28 14:00:00,22.73,22.87,22.73,22.87,11700.0,15.6124,15.7085,15.6124,15.7085,11700.0
2005-12-28 14:30:00,22.89,22.97,22.87,22.92,9600.0,15.7223,15.7772,15.7085,15.7429,9600.0
2005-12-28 15:00:00,22.92,22.98,22.88,22.89,20550.0,15.7429,15.7841,15.7154,15.7223,20550.0
2005-12-28 15:30:00,22.89,22.93,22.71,22.75,51900.0,15.7223,15.7497,15.5986,15.6261,51900.0
2005-12-29 09:30:00,22.8,23.15,22.78,23.01,18750.0,15.6604,15.9008,15.6467,15.8047,18750.0
2005-12-29 10:00:00,23.02,23.11,23.02,23.1,11550.0,15.8115,15.8734,15.8115,15.8665,11550.0
2005-12-29 10:30:00,23.1,23.15,23.09,23.13,9900.0,15.8665,15.9008,15.8596,15.8871,9900.0
2005-12-29 11:00:00,23.13,23.27,23.13,23.25,10800.0,15.8871,15.9833,15.8871,15.9695,10800.0
2005-12-29 11:30:00,23.25,23.3,23.23,23.27,11250.0,15.9695,16.0039,15.9558,15.9833,11250.0
2005-12-29 12:00:00,23.26,23.27,23.23,23.25,12450.0,15.9764,15.9833,15.9558,15.9695,12450.0
2005-12-29 12:30:00,23.25,23.36,23.25,23.31,8250.0,15.9695,16.0451,15.9695,16.0107,8250.0
2005-12-29 13:00:00,23.32,23.34,23.29,23.34,44400.0,16.0176,16.0313,15.997,16.0313,44400.0
2005-12-29 13:30:00,23.33,23.36,23.33,23.33,3150.0,16.0245,16.0451,16.0245,16.0245,3150.0
2005-12-29 14:00:00,23.33,23.35,23.29,23.35,6900.0,16.0245,16.0382,15.997,16.0382,6900.0
2005-12-29 14:30:00,23.33,23.35,23.3,23.33,9600.0,16.0245,16.0382,16.0039,16.0245,9600.0
2005-12-29 15:00:00,23.32,23.33,23.23,23.27,20100.0,16.0176,16.0245,15.9558,15.9833,20100.0
2005-12-29 15:30:00,23.27,23.27,23.16,23.17,20850.0,15.9833,15.9833,15.9077,15.9146,20850.0
2005-12-30 09:30:00,23.0,23.0,22.61,22.73,17250.0,15.7978,15.7978,15.5299,15.6124,17250.0
2005-12-30 10:00:00,22.7,22.74,22.6,22.73,53850.0,15.5918,15.6192,15.5231,15.6124,53850.0
2005-12-30 10:30:00,22.71,22.71,22.66,22.69,17250.0,15.5986,15.5986,15.5643,15.5849,17250.0
2005-12-30 11:00:00,22.69,22.83,22.69,22.71,13800.0,15.5849,15.681,15.5849,15.5986,13800.0
2005-12-30 11:30:00,22.71,22.75,22.69,22.69,6000.0,15.5986,15.6261,15.5849,15.5849,6000.0
2005-12-30 12:00:00,22.69,22.7,22.68,22.68,2850.0,15.5849,15.5918,15.578,15.578,2850.0
2005-12-30 12:30:00,22.68,22.69,22.68,22.68,4800.0,15.578,15.5849,15.578,15.578,4800.0
2005-12-30 13:00:00,22.68,22.7,22.67,22.68,6600.0,15.578,15.5918,15.5711,15.578,6600.0
2005-12-30 13:30:00,22.68,22.69,22.67,22.68,3450.0,15.578,15.5849,15.5711,15.578,3450.0
2005-12-30 14:00:00,22.67,22.72,22.67,22.67,4950.0,15.5711,15.6055,15.5711,15.5711,4950.0
2005-12-30 14:30:00,22.67,22.69,22.65,22.69,14700.0,15.5711,15.5849,15.5574,15.5849,14700.0
2005-12-30 15:00:00,22.68,22.7,22.65,22.7,14850.0,15.578,15.5918,15.5574,15.5918,14850.0
2005-12-30 15:30:00,22.7,22.7,22.46,22.47,23400.0,15.5918,15.5918,15.4269,15.4338,23400.0
2006-01-03 09:30:00,22.73,22.75,22.6,22.66,9750.0,15.6124,15.6261,15.5231,15.5643,9750.0
2006-01-03 10:00:00,22.77,22.77,22.5,22.58,25350.0,15.6398,15.6398,15.4544,15.5093,25350.0
2006-01-03 10:30:00,22.58,22.59,22.5,22.52,23700.0,15.5093,15.5162,15.4544,15.4681,23700.0
2006-01-03 11:00:00,22.52,22.59,22.51,22.57,9000.0,15.4681,15.5162,15.4612,15.5025,9000.0
2006-01-03 11:30:00,22.57,22.67,22.57,22.67,7500.0,15.5025,15.5711,15.5025,15.5711,7500.0
2006-01-03 12:00:00,22.67,22.93,22.67,22.88,15150.0,15.5711,15.7497,15.5711,15.7154,15150.0
2006-01-03 12:30:00,22.87,22.87,22.78,22.78,9150.0,15.7085,15.7085,15.6467,15.6467,9150.0
2006-01-03 13:00:00,22.73,22.73,22.62,22.63,7500.0,15.6124,15.6124,15.5368,15.5437,7500.0
2006-01-03 13:30:00,22.63,22.67,22.61,22.64,11100.0,15.5437,15.5711,15.5299,15.5505,11100.0
2006-01-03 14:00:00,22.6,22.91,22.59,22.87,20550.0,15.5231,15.736,15.5162,15.7085,20550.0
2006-01-03 14:30:00,22.83,23.13,22.82,23.11,13950.0,15.681,15.8871,15.6742,15.8734,13950.0
2006-01-03 15:00:00,23.11,23.43,23.11,23.4,19650.0,15.8734,16.0932,15.8734,16.0726,19650.0
2006-01-03 15:30:00,23.43,23.55,23.37,23.46,24000.0,16.0932,16.1756,16.0519,16.1138,24000.0
2006-01-04 09:30:00,23.47,23.47,23.29,23.35,19350.0,16.1206,16.1206,15.997,16.0382,19350.0
2006-01-04 10:00:00,23.37,23.49,23.37,23.49,13650.0,16.0519,16.1344,16.0519,16.1344,13650.0
2006-01-04 10:30:00,23.47,23.7,23.39,23.69,17100.0,16.1206,16.2786,16.0657,16.2717,17100.0
2006-01-04 11:00:00,23.7,23.7,23.63,23.67,17250.0,16.2786,16.2786,16.2305,16.258,17250.0
2006-01-04 11:30:00,23.67,23.85,23.67,23.82,9900.0,16.258,16.3816,16.258,16.361,9900.0
2006-01-04 12:00:00,23.85,23.93,23.85,23.92,12450.0,16.3816,16.4366,16.3816,16.4297,12450.0
2006-01-04 12:30:00,23.92,23.92,23.79,23.79,8100.0,16.4297,16.4297,16.3404,16.3404,8100.0
2006-01-04 13:00:00,23.79,23.79,23.71,23.79,6150.0,16.3404,16.3404,16.2855,16.3404,6150.0
2006-01-04 13:30:00,23.75,23.85,23.74,23.85,7350.0,16.313,16.3816,16.3061,16.3816,7350.0
2006-01-04 14:00:00,23.85,23.86,23.79,23.79,21300.0,16.3816,16.3885,16.3404,16.3404,21300.0
2006-01-04 14:30:00,23.79,23.88,23.78,23.79,15450.0,16.3404,16.4022,16.3336,16.3404,15450.0
2006-01-04 15:00:00,23.76,23.91,23.75,23.88,9300.0,16.3198,16.4229,16.313,16.4022,9300.0
2006-01-04 15:30:00,23.91,23.95,23.79,23.83,13650.0,16.4229,16.4503,16.3404,16.3679,13650.0
2006-01-05 09:30:00,23.9,23.9,23.47,23.47,15150.0,16.416,16.416,16.1206,16.1206,15150.0
2006-01-05 10:00:00,23.45,23.83,23.45,23.77,6150.0,16.1069,16.3679,16.1069,16.3267,6150.0
2006-01-05 10:30:00,23.77,23.89,23.65,23.83,13950.0,16.3267,16.4091,16.2443,16.3679,13950.0
2006-01-05 11:00:00,23.84,23.93,23.81,23.81,16050.0,16.3748,16.4366,16.3542,16.3542,16050.0
2006-01-05 11:30:00,23.81,23.81,23.75,23.8,19350.0,16.3542,16.3542,16.313,16.3473,19350.0
2006-01-05 12:00:00,23.8,23.82,23.75,23.81,12300.0,16.3473,16.361,16.313,16.3542,12300.0
2006-01-05 12:30:00,23.83,23.89,23.79,23.87,17400.0,16.3679,16.4091,16.3404,16.3954,17400.0
2006-01-05 13:00:00,23.86,23.89,23.77,23.77,8100.0,16.3885,16.4091,16.3267,16.3267,8100.0
2006-01-05 13:30:00,23.77,23.8,23.68,23.68,14850.0,16.3267,16.3473,16.2649,16.2649,14850.0
2006-01-05 14:00:00,23.69,23.75,23.65,23.65,10200.0,16.2717,16.313,16.2443,16.2443,10200.0
2006-01-05 14:30:00,23.65,23.83,23.61,23.8,9300.0,16.2443,16.3679,16.2168,16.3473,9300.0
2006-01-05 15:00:00,23.83,23.83,23.78,23.79,6600.0,16.3679,16.3679,16.3336,16.3404,6600.0
2006-01-05 15:30:00,23.79,23.8,23.74,23.77,15300.0,16.3404,16.3473,16.3061,16.3267,15300.0
2006-01-06 09:30:00,24.07,24.07,23.89,23.91,22500.0,16.5328,16.5328,16.4091,16.4229,22500.0
2006-01-06 10:00:00,23.95,23.95,23.78,23.82,5850.0,16.4503,16.4503,16.3336,16.361,5850.0
2006-01-06 10:30:00,23.83,23.93,23.83,23.88,7950.0,16.3679,16.4366,16.3679,16.4022,7950.0
2006-01-06 11:00:00,23.88,23.99,23.81,23.97,11250.0,16.4022,16.4778,16.3542,16.4641,11250.0
2006-01-06 11:30:00,23.97,23.97,23.88,23.9,4500.0,16.4641,16.4641,16.4022,16.416,4500.0
2006-01-06 12:00:00,23.91,24.06,23.91,24.06,4950.0,16.4229,16.5259,16.4229,16.5259,4950.0
2006-01-06 12:30:00,24.05,24.08,24.01,24.02,7500.0,16.519,16.5396,16.4915,16.4984,7500.0
2006-01-06 13:00:00,24.02,24.03,23.99,24.03,12900.0,16.4984,16.5053,16.4778,16.5053,12900.0
2006-01-06 13:30:00,24.03,24.27,24.03,24.23,23400.0,16.5053,16.6701,16.5053,16.6426,23400.0
2006-01-06 14:00:00,24.18,24.26,24.08,24.25,19650.0,16.6083,16.6633,16.5396,16.6564,19650.0
2006-01-06 14:30:00,24.26,24.33,24.21,24.33,5850.0,16.6633,16.7113,16.6289,16.7113,5850.0
2006-01-06 15:00:00,24.31,24.33,24.22,24.22,7950.0,16.6976,16.7113,16.6358,16.6358,7950.0
2006-01-06 15:30:00,24.21,24.23,24.05,24.07,22200.0,16.6289,16.6426,16.519,16.5328,22200.0
2006-01-09 09:30:00,24.04,24.33,24.04,24.18,15450.0,16.5121,16.7113,16.5121,16.6083,15450.0
2006-01-09 10:00:00,24.27,24.33,24.21,24.31,17550.0,16.6701,16.7113,16.6289,16.6976,17550.0
2006-01-09 10:30:00,24.31,24.34,24.25,24.34,11100.0,16.6976,16.7182,16.6564,16.7182,11100.0
2006-01-09 11:00:00,24.34,24.67,24.34,24.66,6000.0,16.7182,16.9449,16.7182,16.938,6000.0
2006-01-09 11:30:00,24.66,24.66,24.56,24.56,10350.0,16.938,16.938,16.8693,16.8693,10350.0
2006-01-09 12:00:00,24.56,24.56,24.45,24.47,8700.0,16.8693,16.8693,16.7938,16.8075,8700.0
2006-01-09 12:30:00,24.49,24.57,24.49,24.57,3150.0,16.8212,16.8762,16.8212,16.8762,3150.0
2006-01-09 13:00:00,24.58,24.67,24.49,24.57,15450.0,16.8831,16.9449,16.8212,16.8762,15450.0
2006-01-09 13:30:00,24.57,24.64,24.51,24.59,9000.0,16.8762,16.9243,16.835,16.8899,9000.0
2006-01-09 14:00:00,24.59,24.66,24.56,24.56,11250.0,16.8899,16.938,16.8693,16.8693,11250.0
2006-01-09 14:30:00,24.55,24.56,24.44,24.51,12000.0,16.8624,16.8693,16.7869,16.835,12000.0
2006-01-09 15:00:00,24.51,24.59,24.43,24.47,8100.0,16.835,16.8899,16.78,16.8075,8100.0
2006-01-09 15:30:00,24.44,24.63,24.44,24.55,10500.0,16.7869,16.9174,16.7869,16.8624,10500.0
2006-01-10 09:30:00,24.33,24.66,24.33,24.61,11850.0,16.7113,16.938,16.7113,16.9037,11850.0
2006-01-10 10:00:00,24.63,25.3,24.63,25.19,35550.0,16.9174,17.3776,16.9174,17.302,35550.0
2006-01-10 10:30:00,25.19,25.23,24.78,24.78,24150.0,17.302,17.3295,17.0204,17.0204,24150.0
2006-01-10 11:00:00,24.79,24.99,24.68,24.95,18750.0,17.0273,17.1647,16.9517,17.1372,18750.0
2006-01-10 11:30:00,24.96,25.17,24.95,25.11,28350.0,17.1441,17.2883,17.1372,17.2471,28350.0
2006-01-10 12:00:00,25.11,25.31,25.11,25.21,31500.0,17.2471,17.3845,17.2471,17.3158,31500.0
2006-01-10 12:30:00,25.21,25.33,25.15,25.3,18450.0,17.3158,17.3982,17.2746,17.3776,18450.0
2006-01-10 13:00:00,25.29,25.39,25.22,25.39,12900.0,17.3707,17.4394,17.3226,17.4394,12900.0
2006-01-10 13:30:00,25.41,25.41,25.25,25.33,25950.0,17.4531,17.4531,17.3432,17.3982,25950.0
2006-01-10 14:00:00,25.32,25.34,25.18,25.18,22800.0,17.3913,17.4051,17.2952,17.2952,22800.0
2006-01-10 14:30:00,25.17,25.23,25.03,25.14,30900.0,17.2883,17.3295,17.1921,17.2677,30900.0
2006-01-10 15:00:00,25.14,25.29,25.07,25.23,19050.0,17.2677,17.3707,17.2196,17.3295,19050.0
2006-01-10 15:30:00,25.23,25.37,25.12,25.32,43650.0,17.3295,17.4257,17.254,17.3913,43650.0
2006-01-11 09:30:00,25.45,25.67,25.34,25.34,34050.0,17.4806,17.6317,17.4051,17.4051,34050.0
2006-01-11 10:00:00,25.34,25.38,25.02,25.04,15150.0,17.4051,17.4325,17.1853,17.199,15150.0
2006-01-11 10:30:00,25.04,25.13,25.01,25.01,31200.0,17.199,17.2608,17.1784,17.1784,31200.0
2006-01-11 11:00:00,25.01,25.03,24.91,24.98,17250.0,17.1784,17.1921,17.1097,17.1578,17250.0
2006-01-11 11:30:00,24.98,24.98,24.43,24.43,31650.0,17.1578,17.1578,16.78,16.78,31650.0
2006-01-11 12:00:00,24.43,24.43,24.24,24.29,18300.0,16.78,16.78,16.6495,16.6839,18300.0
2006-01-11 12:30:00,24.36,24.39,24.29,24.35,16650.0,16.7319,16.7525,16.6839,16.7251,16650.0
2006-01-11 13:00:00,24.33,24.48,24.27,24.48,23700.0,16.7113,16.8144,16.6701,16.8144,23700.0
2006-01-11 13:30:00,24.49,24.58,24.49,24.53,13650.0,16.8212,16.8831,16.8212,16.8487,13650.0
2006-01-11 14:00:00,24.57,24.65,24.42,24.63,12150.0,16.8762,16.9311,16.7732,16.9174,12150.0
2006-01-11 14:30:00,24.64,24.79,24.63,24.77,12300.0,16.9243,17.0273,16.9174,17.0136,12300.0
2006-01-11 15:00:00,24.74,24.74,24.55,24.61,11100.0,16.9929,16.9929,16.8624,16.9037,11100.0
2006-01-11 15:30:00,24.61,24.69,24.61,24.65,9300.0,16.9037,16.9586,16.9037,16.9311,9300.0
2006-01-12 09:30:00,24.63,24.76,24.31,24.63,13950.0,16.9174,17.0067,16.6976,16.9174,13950.0
2006-01-12 10:00:00,24.63,24.66,24.21,24.46,22650.0,16.9174,16.938,16.6289,16.8006,22650.0
2006-01-12 10:30:00,24.51,24.52,24.19,24.23,10650.0,16.835,16.8418,16.6152,16.6426,10650.0
2006-01-12 11:00:00,24.25,24.33,24.21,24.32,16500.0,16.6564,16.7113,16.6289,16.7045,16500.0
2006-01-12 11:30:00,24.28,24.33,24.23,24.26,13650.0,16.677,16.7113,16.6426,16.6633,13650.0
2006-01-12 12:00:00,24.23,24.29,24.21,24.22,22350.0,16.6426,16.6839,16.6289,16.6358,22350.0
2006-01-12 12:30:00,24.23,24.31,24.22,24.29,11550.0,16.6426,16.6976,16.6358,16.6839,11550.0
2006-01-12 13:00:00,24.27,24.28,24.26,24.28,2700.0,16.6701,16.677,16.6633,16.677,2700.0
2006-01-12 13:30:00,24.29,24.34,24.22,24.25,5700.0,16.6839,16.7182,16.6358,16.6564,5700.0
2006-01-12 14:00:00,24.23,24.23,24.08,24.19,12900.0,16.6426,16.6426,16.5396,16.6152,12900.0
2006-01-12 14:30:00,24.17,24.31,24.1,24.11,9150.0,16.6014,16.6976,16.5534,16.5602,9150.0
2006-01-12 15:00:00,24.13,24.27,24.13,24.17,7950.0,16.574,16.6701,16.574,16.6014,7950.0
2006-01-12 15:30:00,24.14,24.29,24.11,24.22,7650.0,16.5808,16.6839,16.5602,16.6358,7650.0
2006-01-13 09:30:00,24.21,24.57,24.21,24.53,9300.0,16.6289,16.8762,16.6289,16.8487,9300.0
2006-01-13 10:00:00,24.52,24.52,24.3,24.37,6900.0,16.8418,16.8418,16.6907,16.7388,6900.0
2006-01-13 10:30:00,24.33,24.33,24.2,24.27,7050.0,16.7113,16.7113,16.622,16.6701,7050.0
2006-01-13 11:00:00,24.27,24.31,24.21,24.23,4500.0,16.6701,16.6976,16.6289,16.6426,4500.0
2006-01-13 11:30:00,24.26,24.35,24.26,24.29,2550.0,16.6633,16.7251,16.6633,16.6839,2550.0
2006-01-13 12:00:00,24.32,24.37,24.32,24.33,4500.0,16.7045,16.7388,16.7045,16.7113,4500.0
2006-01-13 12:30:00,24.35,24.35,24.23,24.25,3900.0,16.7251,16.7251,16.6426,16.6564,3900.0
2006-01-13 13:00:00,24.24,24.36,24.24,24.35,2100.0,16.6495,16.7319,16.6495,16.7251,2100.0
2006-01-13 13:30:00,24.33,24.33,24.27,24.31,1800.0,16.7113,16.7113,16.6701,16.6976,1800.0
2006-01-13 14:00:00,24.33,24.37,24.3,24.35,3450.0,16.7113,16.7388,16.6907,16.7251,3450.0
2006-01-13 14:30:00,24.33,24.58,24.33,24.5,7950.0,16.7113,16.8831,16.7113,16.8281,7950.0
2006-01-13 15:00:00,24.43,24.43,24.35,24.39,7500.0,16.78,16.78,16.7251,16.7525,7500.0
2006-01-13 15:30:00,24.37,24.5,24.37,24.41,4950.0,16.7388,16.8281,16.7388,16.7663,4950.0
2006-01-17 09:30:00,24.42,24.91,24.42,24.9,30000.0,16.7732,17.1097,16.7732,17.1028,30000.0
2006-01-17 10:00:00,24.86,24.87,24.67,24.77,15300.0,17.0754,17.0822,16.9449,17.0136,15300.0
2006-01-17 10:30:00,24.72,24.82,24.67,24.72,19650.0,16.9792,17.0479,16.9449,16.9792,19650.0
2006-01-17 11:00:00,24.71,24.84,24.68,24.68,15300.0,16.9723,17.0616,16.9517,16.9517,15300.0
2006-01-17 11:30:00,24.68,24.85,24.67,24.83,14850.0,16.9517,17.0685,16.9449,17.0548,14850.0
2006-01-17 12:00:00,24.79,24.85,24.74,24.74,9600.0,17.0273,17.0685,16.9929,16.9929,9600.0
2006-01-17 12:30:00,24.76,24.78,24.69,24.71,14550.0,17.0067,17.0204,16.9586,16.9723,14550.0
2006-01-17 13:00:00,24.71,24.75,24.62,24.64,17400.0,16.9723,16.9998,16.9105,16.9243,17400.0
2006-01-17 13:30:00,24.64,25.19,24.59,25.15,82200.0,16.9243,17.302,16.8899,17.2746,82200.0
2006-01-17 14:00:00,25.17,25.4,25.15,25.22,63300.0,17.2883,17.4463,17.2746,17.3226,63300.0
2006-01-17 14:30:00,25.21,25.31,25.15,25.27,34350.0,17.3158,17.3845,17.2746,17.357,34350.0
2006-01-17 15:00:00,25.27,25.63,25.27,25.57,48150.0,17.357,17.6043,17.357,17.563,48150.0
2006-01-17 15:30:00,25.51,25.58,25.4,25.45,29700.0,17.5218,17.5699,17.4463,17.4806,29700.0
2006-01-18 09:30:00,26.57,27.2,26.41,26.41,62550.0,18.2499,18.6826,18.14,18.14,62550.0
2006-01-18 10:00:00,26.49,26.9,26.3,26.47,38550.0,18.195,18.4766,18.0645,18.1812,38550.0
2006-01-18 10:30:00,26.47,26.69,26.25,26.61,50850.0,18.1812,18.3323,18.0301,18.2774,50850.0
2006-01-18 11:00:00,26.59,26.93,26.51,26.63,62400.0,18.2636,18.4972,18.2087,18.2911,62400.0
2006-01-18 11:30:00,26.63,26.7,26.5,26.62,46650.0,18.2911,18.3392,18.2018,18.2842,46650.0
2006-01-18 12:00:00,26.63,26.76,26.47,26.51,30450.0,18.2911,18.3804,18.1812,18.2087,30450.0
2006-01-18 12:30:00,26.51,26.8,26.51,26.67,38100.0,18.2087,18.4079,18.2087,18.3186,38100.0
2006-01-18 13:00:00,26.7,26.84,26.49,26.52,63600.0,18.3392,18.4354,18.195,18.2156,63600.0
2006-01-18 13:30:00,26.57,26.57,26.49,26.52,57300.0,18.2499,18.2499,18.195,18.2156,57300.0
2006-01-18 14:00:00,26.52,26.61,26.27,26.4,37050.0,18.2156,18.2774,18.0438,18.1331,37050.0
2006-01-18 14:30:00,26.39,26.8,26.39,26.54,53250.0,18.1263,18.4079,18.1263,18.2293,53250.0
2006-01-18 15:00:00,26.53,26.92,26.53,26.89,45150.0,18.2224,18.4903,18.2224,18.4697,45150.0
2006-01-18 15:30:00,26.89,27.19,26.79,27.09,81750.0,18.4697,18.6758,18.401,18.6071,81750.0
2006-01-19 09:30:00,27.07,27.17,26.77,27.15,26850.0,18.5933,18.662,18.3873,18.6483,26850.0
2006-01-19 10:00:00,27.15,27.47,27.02,27.39,43950.0,18.6483,18.8681,18.559,18.8131,43950.0
2006-01-19 10:30:00,27.39,27.87,27.38,27.56,33900.0,18.8131,19.1428,18.8063,18.9299,33900.0
2006-01-19 11:00:00,27.63,27.77,27.57,27.67,16350.0,18.978,19.0741,18.9368,19.0055,16350.0
2006-01-19 11:30:00,27.67,27.83,27.67,27.77,13800.0,19.0055,19.1153,19.0055,19.0741,13800.0
2006-01-19 12:00:00,27.7,27.85,27.63,27.84,17850.0,19.0261,19.1291,18.978,19.1222,17850.0
2006-01-19 12:30:00,27.84,27.92,27.78,27.85,15300.0,19.1222,19.1772,19.081,19.1291,15300.0
2006-01-19 13:00:00,27.85,27.93,27.8,27.85,18750.0,19.1291,19.184,19.0947,19.1291,18750.0
2006-01-19 13:30:00,27.85,28.0,27.85,27.99,22500.0,19.1291,19.2321,19.1291,19.2252,22500.0
2006-01-19 14:00:00,27.99,27.99,27.89,27.91,20250.0,19.2252,19.2252,19.1566,19.1703,20250.0
2006-01-19 14:30:00,27.89,28.0,27.83,27.98,19500.0,19.1566,19.2321,19.1153,19.2184,19500.0
2006-01-19 15:00:00,27.98,28.13,27.6,27.85,75450.0,19.2184,19.3214,18.9574,19.1291,75450.0
2006-01-19 15:30:00,27.83,28.1,27.79,27.89,50250.0,19.1153,19.3008,19.0879,19.1566,50250.0
2006-01-20 09:30:00,28.03,28.03,27.48,27.64,33450.0,19.2527,19.2527,18.8749,18.9848,33450.0
2006-01-20 10:00:00,27.63,27.67,27.07,27.33,25050.0,18.978,19.0055,18.5933,18.7719,25050.0
2006-01-20 10:30:00,27.32,27.42,27.07,27.34,36600.0,18.7651,18.8337,18.5933,18.7788,36600.0
2006-01-20 11:00:00,27.37,27.39,27.19,27.31,16650.0,18.7994,18.8131,18.6758,18.7582,16650.0
2006-01-20 11:30:00,27.29,27.29,27.03,27.03,12900.0,18.7444,18.7444,18.5659,18.5659,12900.0
2006-01-20 12:00:00,27.03,27.15,27.03,27.11,12750.0,18.5659,18.6483,18.5659,18.6208,12750.0
2006-01-20 12:30:00,27.11,27.11,26.89,26.94,20100.0,18.6208,18.6208,18.4697,18.504,20100.0
2006-01-20 13:00:00,26.95,27.11,26.73,26.96,28200.0,18.5109,18.6208,18.3598,18.5178,28200.0
2006-01-20 13:30:00,26.95,27.13,26.87,26.87,26250.0,18.5109,18.6345,18.456,18.456,26250.0
2006-01-20 14:00:00,26.87,26.97,26.79,26.82,30450.0,18.456,18.5246,18.401,18.4216,30450.0
2006-01-20 14:30:00,26.82,26.83,26.61,26.61,24000.0,18.4216,18.4285,18.2774,18.2774,24000.0
2006-01-20 15:00:00,26.62,26.78,26.62,26.74,43800.0,18.2842,18.3941,18.2842,18.3667,43800.0
2006-01-20 15:30:00,26.73,26.8,26.56,26.67,40200.0,18.3598,18.4079,18.243,18.3186,40200.0
2006-01-23 09:30:00,26.87,27.02,26.57,26.58,23250.0,18.456,18.559,18.2499,18.2568,23250.0
2006-01-23 10:00:00,26.48,26.65,26.36,26.63,15300.0,18.1881,18.3049,18.1057,18.2911,15300.0
2006-01-23 10:30:00,26.63,26.65,26.44,26.48,14850.0,18.2911,18.3049,18.1606,18.1881,14850.0
2006-01-23 11:00:00,26.53,26.53,26.41,26.48,21900.0,18.2224,18.2224,18.14,18.1881,21900.0
2006-01-23 11:30:00,26.48,26.67,26.48,26.63,18900.0,18.1881,18.3186,18.1881,18.2911,18900.0
2006-01-23 12:00:00,26.63,26.64,26.41,26.55,11250.0,18.2911,18.298,18.14,18.2362,11250.0
2006-01-23 12:30:00,26.57,26.57,26.41,26.41,19350.0,18.2499,18.2499,18.14,18.14,19350.0
2006-01-23 13:00:00,26.41,26.71,26.41,26.71,14700.0,18.14,18.3461,18.14,18.3461,14700.0
2006-01-23 13:30:00,26.67,26.68,26.42,26.45,15150.0,18.3186,18.3255,18.1469,18.1675,15150.0
2006-01-23 14:00:00,26.43,26.52,26.37,26.47,21300.0,18.1537,18.2156,18.1125,18.1812,21300.0
2006-01-23 14:30:00,26.5,26.55,26.35,26.43,29100.0,18.2018,18.2362,18.0988,18.1537,29100.0
2006-01-23 15:00:00,26.44,26.71,26.42,26.65,63300.0,18.1606,18.3461,18.1469,18.3049,63300.0
2006-01-23 15:30:00,26.67,27.04,26.57,26.93,51300.0,18.3186,18.5727,18.2499,18.4972,51300.0
2006-01-24 09:30:00,27.1,27.53,27.1,27.32,18450.0,18.6139,18.9093,18.6139,18.7651,18450.0
2006-01-24 10:00:00,27.3,27.31,26.98,27.01,25500.0,18.7513,18.7582,18.5315,18.5521,25500.0
2006-01-24 10:30:00,27.0,27.22,26.97,27.16,21300.0,18.5453,18.6964,18.5246,18.6552,21300.0
2006-01-24 11:00:00,27.15,27.21,27.12,27.19,12450.0,18.6483,18.6895,18.6277,18.6758,12450.0
2006-01-24 11:30:00,27.17,27.21,27.12,27.19,6900.0,18.662,18.6895,18.6277,18.6758,6900.0
2006-01-24 12:00:00,27.18,27.33,27.07,27.09,15450.0,18.6689,18.7719,18.5933,18.6071,15450.0
2006-01-24 12:30:00,27.08,27.19,27.07,27.19,22500.0,18.6002,18.6758,18.5933,18.6758,22500.0
2006-01-24 13:00:00,27.11,27.2,27.09,27.2,13950.0,18.6208,18.6826,18.6071,18.6826,13950.0
2006-01-24 13:30:00,27.2,27.29,27.1,27.27,22500.0,18.6826,18.7444,18.6139,18.7307,22500.0
2006-01-24 14:00:00,27.26,27.41,27.2,27.39,28950.0,18.7238,18.8269,18.6826,18.8131,28950.0
2006-01-24 14:30:00,27.37,27.47,27.31,27.37,18900.0,18.7994,18.8681,18.7582,18.7994,18900.0
2006-01-24 15:00:00,27.33,27.45,27.25,27.33,20400.0,18.7719,18.8543,18.717,18.7719,20400.0
2006-01-24 15:30:00,27.35,27.48,27.35,27.43,33750.0,18.7857,18.8749,18.7857,18.8406,33750.0
2006-01-25 09:30:00,27.33,27.89,27.2,27.73,25500.0,18.7719,19.1566,18.6826,19.0467,25500.0
2006-01-25 10:00:00,27.73,27.89,27.47,27.51,14100.0,19.0467,19.1566,18.8681,18.8956,14100.0
2006-01-25 10:30:00,27.52,27.67,27.48,27.56,15150.0,18.9024,19.0055,18.8749,18.9299,15150.0
2006-01-25 11:00:00,27.63,27.77,27.47,27.64,23400.0,18.978,19.0741,18.8681,18.9848,23400.0
2006-01-25 11:30:00,27.72,27.72,27.55,27.55,7800.0,19.0398,19.0398,18.923,18.923,7800.0
2006-01-25 12:00:00,27.55,27.57,27.46,27.55,13200.0,18.923,18.9368,18.8612,18.923,13200.0
2006-01-25 12:30:00,27.53,27.53,27.51,27.52,15300.0,18.9093,18.9093,18.8956,18.9024,15300.0
2006-01-25 13:00:00,27.53,27.55,27.52,27.53,8700.0,18.9093,18.923,18.9024,18.9093,8700.0
2006-01-25 13:30:00,27.55,27.57,27.49,27.57,9000.0,18.923,18.9368,18.8818,18.9368,9000.0
2006-01-25 14:00:00,27.55,27.69,27.53,27.57,23850.0,18.923,19.0192,18.9093,18.9368,23850.0
2006-01-25 14:30:00,27.6,27.65,27.53,27.55,26250.0,18.9574,18.9917,18.9093,18.923,26250.0
2006-01-25 15:00:00,27.55,27.65,27.5,27.61,28200.0,18.923,18.9917,18.8887,18.9642,28200.0
2006-01-25 15:30:00,27.62,27.69,27.57,27.67,22650.0,18.9711,19.0192,18.9368,19.0055,22650.0
2006-01-26 09:30:00,27.59,27.59,27.35,27.51,12000.0,18.9505,18.9505,18.7857,18.8956,12000.0
2006-01-26 10:00:00,27.51,27.57,27.43,27.43,7050.0,18.8956,18.9368,18.8406,18.8406,7050.0
2006-01-26 10:30:00,27.45,27.75,27.45,27.73,24150.0,18.8543,19.0604,18.8543,19.0467,24150.0
2006-01-26 11:00:00,27.73,27.85,27.73,27.82,24450.0,19.0467,19.1291,19.0467,19.1085,24450.0
2006-01-26 11:30:00,27.82,28.02,27.81,28.02,20400.0,19.1085,19.2459,19.1016,19.2459,20400.0
2006-01-26 12:00:00,27.99,27.99,27.8,27.86,10350.0,19.2252,19.2252,19.0947,19.136,10350.0
2006-01-26 12:30:00,27.86,27.86,27.73,27.75,9000.0,19.136,19.136,19.0467,19.0604,9000.0
2006-01-26 13:00:00,27.74,27.89,27.74,27.86,8250.0,19.0535,19.1566,19.0535,19.136,8250.0
2006-01-26 13:30:00,27.86,28.09,27.85,28.09,10800.0,19.136,19.2939,19.1291,19.2939,10800.0
2006-01-26 14:00:00,28.04,28.3,28.04,28.28,15150.0,19.2596,19.4382,19.2596,19.4244,15150.0
2006-01-26 14:30:00,28.28,28.33,28.15,28.31,31950.0,19.4244,19.4588,19.3351,19.445,31950.0
2006-01-26 15:00:00,28.28,28.41,28.23,28.36,22500.0,19.4244,19.5137,19.3901,19.4794,22500.0
2006-01-26 15:30:00,28.36,28.43,28.26,28.38,18300.0,19.4794,19.5275,19.4107,19.4931,18300.0
2006-01-27 09:30:00,28.53,28.53,28.35,28.51,17100.0,19.5962,19.5962,19.4725,19.5824,17100.0
2006-01-27 10:00:00,28.49,28.77,28.34,28.56,19650.0,19.5687,19.761,19.4656,19.6168,19650.0
2006-01-27 10:30:00,28.59,28.87,28.58,28.86,21750.0,19.6374,19.8297,19.6305,19.8228,21750.0
2006-01-27 11:00:00,28.81,28.81,28.54,28.63,16200.0,19.7885,19.7885,19.603,19.6648,16200.0
2006-01-27 11:30:00,28.66,28.79,28.64,28.76,7350.0,19.6854,19.7747,19.6717,19.7541,7350.0
2006-01-27 12:00:00,28.75,28.79,28.67,28.67,14700.0,19.7473,19.7747,19.6923,19.6923,14700.0
2006-01-27 12:30:00,28.67,28.68,28.51,28.51,12150.0,19.6923,19.6992,19.5824,19.5824,12150.0
2006-01-27 13:00:00,28.51,28.56,28.41,28.51,13800.0,19.5824,19.6168,19.5137,19.5824,13800.0
2006-01-27 13:30:00,28.49,28.49,28.23,28.23,9300.0,19.5687,19.5687,19.3901,19.3901,9300.0
2006-01-27 14:00:00,28.28,28.4,28.24,28.36,17700.0,19.4244,19.5069,19.397,19.4794,17700.0
2006-01-27 14:30:00,28.37,28.54,28.25,28.53,23550.0,19.4863,19.603,19.4038,19.5962,23550.0
2006-01-27 15:00:00,28.54,28.58,28.37,28.37,16050.0,19.603,19.6305,19.4863,19.4863,16050.0
2006-01-27 15:30:00,28.4,28.4,28.26,28.26,27300.0,19.5069,19.5069,19.4107,19.4107,27300.0
2006-01-30 09:30:00,28.23,28.78,28.23,28.78,12000.0,19.3901,19.7679,19.3901,19.7679,12000.0
2006-01-30 10:00:00,28.76,28.93,28.74,28.87,44400.0,19.7541,19.8709,19.7404,19.8297,44400.0
2006-01-30 10:30:00,28.89,28.89,28.71,28.76,23250.0,19.8434,19.8434,19.7198,19.7541,23250.0
2006-01-30 11:00:00,28.77,28.87,28.76,28.87,12450.0,19.761,19.8297,19.7541,19.8297,12450.0
2006-01-30 11:30:00,28.82,28.85,28.78,28.79,9150.0,19.7953,19.8159,19.7679,19.7747,9150.0
2006-01-30 12:00:00,28.79,28.87,28.72,28.85,11550.0,19.7747,19.8297,19.7267,19.8159,11550.0
2006-01-30 12:30:00,28.85,28.91,28.85,28.85,8250.0,19.8159,19.8572,19.8159,19.8159,8250.0
2006-01-30 13:00:00,28.83,28.83,28.79,28.8,12150.0,19.8022,19.8022,19.7747,19.7816,12150.0
2006-01-30 13:30:00,28.8,28.85,28.79,28.79,8550.0,19.7816,19.8159,19.7747,19.7747,8550.0
2006-01-30 14:00:00,28.79,28.79,28.5,28.55,16050.0,19.7747,19.7747,19.5755,19.6099,16050.0
2006-01-30 14:30:00,28.55,28.63,28.55,28.6,17400.0,19.6099,19.6648,19.6099,19.6442,17400.0
2006-01-30 15:00:00,28.59,28.59,28.45,28.45,14700.0,19.6374,19.6374,19.5412,19.5412,14700.0
2006-01-30 15:30:00,28.46,28.65,28.46,28.49,21150.0,19.5481,19.6786,19.5481,19.5687,21150.0
2006-01-31 09:30:00,28.4,28.4,27.8,27.81,20100.0,19.5069,19.5069,19.0947,19.1016,20100.0
2006-01-31 10:00:00,27.82,27.82,27.57,27.73,14850.0,19.1085,19.1085,18.9368,19.0467,14850.0
2006-01-31 10:30:00,27.73,28.1,27.73,27.91,39300.0,19.0467,19.3008,19.0467,19.1703,39300.0
2006-01-31 11:00:00,27.97,27.97,27.9,27.97,14400.0,19.2115,19.2115,19.1634,19.2115,14400.0
2006-01-31 11:30:00,27.99,28.18,27.97,28.15,26700.0,19.2252,19.3558,19.2115,19.3351,26700.0
2006-01-31 12:00:00,28.18,28.23,28.17,28.2,13200.0,19.3558,19.3901,19.3489,19.3695,13200.0
2006-01-31 12:30:00,28.19,28.25,28.19,28.25,7650.0,19.3626,19.4038,19.3626,19.4038,7650.0
2006-01-31 13:00:00,28.25,28.29,28.24,28.29,11700.0,19.4038,19.4313,19.397,19.4313,11700.0
2006-01-31 13:30:00,28.29,28.4,28.29,28.3,15750.0,19.4313,19.5069,19.4313,19.4382,15750.0
2006-01-31 14:00:00,28.31,28.31,28.07,28.19,22950.0,19.445,19.445,19.2802,19.3626,22950.0
2006-01-31 14:30:00,28.21,28.37,28.21,28.29,21750.0,19.3764,19.4863,19.3764,19.4313,21750.0
2006-01-31 15:00:00,28.31,28.43,28.31,28.42,27300.0,19.445,19.5275,19.445,19.5206,27300.0
2006-01-31 15:30:00,28.43,28.43,28.26,28.27,21450.0,19.5275,19.5275,19.4107,19.4176,21450.0
2006-02-01 09:30:00,28.17,28.17,27.67,28.07,26700.0,19.3489,19.3489,19.0055,19.2802,26700.0
2006-02-01 10:00:00,28.07,28.31,27.98,28.3,8400.0,19.2802,19.445,19.2184,19.4382,8400.0
2006-02-01 10:30:00,28.17,28.3,28.06,28.26,5550.0,19.3489,19.4382,19.2733,19.4107,5550.0
2006-02-01 11:00:00,28.28,28.43,28.02,28.04,10350.0,19.4244,19.5275,19.2459,19.2596,10350.0
2006-02-01 11:30:00,28.04,28.08,27.82,28.03,17100.0,19.2596,19.2871,19.1085,19.2527,17100.0
2006-02-01 12:00:00,28.03,28.22,28.03,28.22,7500.0,19.2527,19.3832,19.2527,19.3832,7500.0
2006-02-01 12:30:00,28.27,28.29,28.11,28.12,10350.0,19.4176,19.4313,19.3077,19.3145,10350.0
2006-02-01 13:00:00,28.12,28.2,28.11,28.2,5250.0,19.3145,19.3695,19.3077,19.3695,5250.0
2006-02-01 13:30:00,28.23,28.24,27.95,28.11,16500.0,19.3901,19.397,19.1978,19.3077,16500.0
2006-02-01 14:00:00,28.09,28.26,28.04,28.21,16350.0,19.2939,19.4107,19.2596,19.3764,16350.0
2006-02-01 14:30:00,28.2,28.33,28.15,28.31,17550.0,19.3695,19.4588,19.3351,19.445,17550.0
2006-02-01 15:00:00,28.31,28.34,28.27,28.33,17700.0,19.445,19.4656,19.4176,19.4588,17700.0
2006-02-01 15:30:00,28.32,28.41,28.25,28.29,13800.0,19.4519,19.5137,19.4038,19.4313,13800.0
2006-02-02 09:30:00,28.17,28.32,28.05,28.28,14550.0,19.3489,19.4519,19.2665,19.4244,14550.0
2006-02-02 10:00:00,28.28,28.31,28.15,28.29,28800.0,19.4244,19.445,19.3351,19.4313,28800.0
2006-02-02 10:30:00,28.28,28.31,28.12,28.12,25350.0,19.4244,19.445,19.3145,19.3145,25350.0
2006-02-02 11:00:00,28.1,28.1,27.87,27.91,24600.0,19.3008,19.3008,19.1428,19.1703,24600.0
2006-02-02 11:30:00,27.94,28.01,27.88,27.96,17700.0,19.1909,19.239,19.1497,19.2046,17700.0
2006-02-02 12:00:00,27.94,27.98,27.85,27.85,15300.0,19.1909,19.2184,19.1291,19.1291,15300.0
2006-02-02 12:30:00,27.83,27.87,27.81,27.85,11400.0,19.1153,19.1428,19.1016,19.1291,11400.0
2006-02-02 13:00:00,27.85,27.85,27.65,27.65,36300.0,19.1291,19.1291,18.9917,18.9917,36300.0
2006-02-02 13:30:00,27.64,27.64,27.43,27.64,8700.0,18.9848,18.9848,18.8406,18.9848,8700.0
2006-02-02 14:00:00,27.64,27.7,27.55,27.56,6600.0,18.9848,19.0261,18.923,18.9299,6600.0
2006-02-02 14:30:00,27.55,27.75,27.55,27.72,7650.0,18.923,19.0604,18.923,19.0398,7650.0
2006-02-02 15:00:00,27.72,27.74,27.62,27.65,8400.0,19.0398,19.0535,18.9711,18.9917,8400.0
2006-02-02 15:30:00,27.67,27.75,27.63,27.65,12600.0,19.0055,19.0604,18.978,18.9917,12600.0
2006-02-03 09:30:00,27.48,27.97,27.39,27.57,10500.0,18.8749,19.2115,18.8131,18.9368,10500.0
2006-02-03 10:00:00,27.57,27.6,27.27,27.31,17250.0,18.9368,18.9574,18.7307,18.7582,17250.0
2006-02-03 10:30:00,27.31,27.53,27.17,27.51,66750.0,18.7582,18.9093,18.662,18.8956,66750.0
2006-02-03 11:00:00,27.48,27.59,27.36,27.59,11700.0,18.8749,18.9505,18.7925,18.9505,11700.0
2006-02-03 11:30:00,27.62,27.67,27.57,27.61,10050.0,18.9711,19.0055,18.9368,18.9642,10050.0
2006-02-03 12:00:00,27.62,27.65,27.54,27.61,12150.0,18.9711,18.9917,18.9162,18.9642,12150.0
2006-02-03 12:30:00,27.62,27.71,27.6,27.7,20700.0,18.9711,19.0329,18.9574,19.0261,20700.0
2006-02-03 13:00:00,27.72,27.83,27.65,27.69,36900.0,19.0398,19.1153,18.9917,19.0192,36900.0
2006-02-03 13:30:00,27.69,27.83,27.68,27.83,15600.0,19.0192,19.1153,19.0123,19.1153,15600.0
2006-02-03 14:00:00,27.87,27.87,27.71,27.78,13500.0,19.1428,19.1428,19.0329,19.081,13500.0
2006-02-03 14:30:00,27.78,27.78,27.67,27.7,18450.0,19.081,19.081,19.0055,19.0261,18450.0
2006-02-03 15:00:00,27.7,27.7,27.57,27.6,19500.0,19.0261,19.0261,18.9368,18.9574,19500.0
2006-02-03 15:30:00,27.59,27.72,27.47,27.7,36000.0,18.9505,19.0398,18.8681,19.0261,36000.0
2006-02-06 09:30:00,27.67,27.76,27.2,27.3,43500.0,19.0055,19.0673,18.6826,18.7513,43500.0
2006-02-06 10:00:00,27.31,27.43,27.3,27.34,50550.0,18.7582,18.8406,18.7513,18.7788,50550.0
2006-02-06 10:30:00,27.35,27.35,27.2,27.27,18750.0,18.7857,18.7857,18.6826,18.7307,18750.0
2006-02-06 11:00:00,27.33,27.43,27.28,27.37,37800.0,18.7719,18.8406,18.7376,18.7994,37800.0
2006-02-06 11:30:00,27.32,27.39,27.29,27.29,26400.0,18.7651,18.8131,18.7444,18.7444,26400.0
2006-02-06 12:00:00,27.3,27.39,27.3,27.34,34800.0,18.7513,18.8131,18.7513,18.7788,34800.0
2006-02-06 12:30:00,27.34,27.49,27.29,27.47,27300.0,18.7788,18.8818,18.7444,18.8681,27300.0
2006-02-06 13:00:00,27.47,27.48,27.33,27.4,31800.0,18.8681,18.8749,18.7719,18.82,31800.0
2006-02-06 13:30:00,27.39,27.47,27.39,27.45,24300.0,18.8131,18.8681,18.8131,18.8543,24300.0
2006-02-06 14:00:00,27.42,27.51,27.29,27.49,36600.0,18.8337,18.8956,18.7444,18.8818,36600.0
2006-02-06 14:30:00,27.49,27.65,27.48,27.65,35400.0,18.8818,18.9917,18.8749,18.9917,35400.0
2006-02-06 15:00:00,27.66,28.01,27.66,28.01,34200.0,18.9986,19.239,18.9986,19.239,34200.0
2006-02-06 15:30:00,28.01,28.28,28.01,28.27,52650.0,19.239,19.4244,19.239,19.4176,52650.0
2006-02-07 09:30:00,28.2,28.23,27.92,28.09,17850.0,19.3695,19.3901,19.1772,19.2939,17850.0
2006-02-07 10:00:00,27.97,28.06,27.85,27.94,12900.0,19.2115,19.2733,19.1291,19.1909,12900.0
2006-02-07 10:30:00,27.93,27.94,27.59,27.63,13650.0,19.184,19.1909,18.9505,18.978,13650.0
2006-02-07 11:00:00,27.66,27.73,27.63,27.68,87750.0,18.9986,19.0467,18.978,19.0123,87750.0
2006-02-07 11:30:00,27.65,27.67,27.39,27.41,18300.0,18.9917,19.0055,18.8131,18.8269,18300.0
2006-02-07 12:00:00,27.43,27.43,26.95,27.01,20100.0,18.8406,18.8406,18.5109,18.5521,20100.0
2006-02-07 12:30:00,26.97,27.01,26.93,27.0,9300.0,18.5246,18.5521,18.4972,18.5453,9300.0
2006-02-07 13:00:00,26.99,26.99,26.62,26.8,21900.0,18.5384,18.5384,18.2842,18.4079,21900.0
2006-02-07 13:30:00,26.8,26.89,26.73,26.84,14550.0,18.4079,18.4697,18.3598,18.4354,14550.0
2006-02-07 14:00:00,26.83,26.96,26.79,26.96,7350.0,18.4285,18.5178,18.401,18.5178,7350.0
2006-02-07 14:30:00,26.95,26.98,26.89,26.89,11550.0,18.5109,18.5315,18.4697,18.4697,11550.0
2006-02-07 15:00:00,26.86,26.89,26.73,26.82,12450.0,18.4491,18.4697,18.3598,18.4216,12450.0
2006-02-07 15:30:00,26.8,26.88,26.75,26.75,18900.0,18.4079,18.4628,18.3735,18.3735,18900.0
2006-02-08 09:30:00,26.8,27.05,26.77,26.91,14850.0,18.4079,18.5796,18.3873,18.4834,14850.0
2006-02-08 10:00:00,26.95,27.15,26.87,27.14,10200.0,18.5109,18.6483,18.456,18.6414,10200.0
2006-02-08 10:30:00,27.19,27.19,26.88,26.92,13950.0,18.6758,18.6758,18.4628,18.4903,13950.0
2006-02-08 11:00:00,26.91,26.99,26.83,26.97,10050.0,18.4834,18.5384,18.4285,18.5246,10050.0
2006-02-08 11:30:00,27.0,27.03,26.92,26.95,10200.0,18.5453,18.5659,18.4903,18.5109,10200.0
2006-02-08 12:00:00,26.99,27.13,26.97,27.09,8250.0,18.5384,18.6345,18.5246,18.6071,8250.0
2006-02-08 12:30:00,27.08,27.43,27.04,27.38,13200.0,18.6002,18.8406,18.5727,18.8063,13200.0
2006-02-08 13:00:00,27.36,27.45,27.21,27.29,22350.0,18.7925,18.8543,18.6895,18.7444,22350.0
2006-02-08 13:30:00,27.3,27.37,27.27,27.31,14550.0,18.7513,18.7994,18.7307,18.7582,14550.0
2006-02-08 14:00:00,27.31,27.37,27.13,27.21,9900.0,18.7582,18.7994,18.6345,18.6895,9900.0
2006-02-08 14:30:00,27.19,27.19,27.09,27.13,7950.0,18.6758,18.6758,18.6071,18.6345,7950.0
2006-02-08 15:00:00,27.13,27.57,27.08,27.55,21900.0,18.6345,18.9368,18.6002,18.923,21900.0
2006-02-08 15:30:00,27.55,27.65,27.53,27.59,24900.0,18.923,18.9917,18.9093,18.9505,24900.0
2006-02-09 09:30:00,27.8,27.89,27.47,27.89,18150.0,19.0947,19.1566,18.8681,19.1566,18150.0
2006-02-09 10:00:00,27.98,28.11,27.93,28.09,13800.0,19.2184,19.3077,19.184,19.2939,13800.0
2006-02-09 10:30:00,28.09,28.23,28.09,28.21,15900.0,19.2939,19.3901,19.2939,19.3764,15900.0
2006-02-09 11:00:00,28.23,28.27,27.99,28.11,16950.0,19.3901,19.4176,19.2252,19.3077,16950.0
2006-02-09 11:30:00,28.13,28.17,28.1,28.1,7950.0,19.3214,19.3489,19.3008,19.3008,7950.0
2006-02-09 12:00:00,28.1,28.19,28.08,28.19,10050.0,19.3008,19.3626,19.2871,19.3626,10050.0
2006-02-09 12:30:00,28.21,28.24,28.07,28.24,12150.0,19.3764,19.397,19.2802,19.397,12150.0
2006-02-09 13:00:00,28.22,28.31,28.03,28.14,11850.0,19.3832,19.445,19.2527,19.3283,11850.0
2006-02-09 13:30:00,28.12,28.18,28.1,28.18,11700.0,19.3145,19.3558,19.3008,19.3558,11700.0
2006-02-09 14:00:00,28.14,28.14,27.85,27.97,13950.0,19.3283,19.3283,19.1291,19.2115,13950.0
2006-02-09 14:30:00,27.95,28.06,27.85,28.03,10050.0,19.1978,19.2733,19.1291,19.2527,10050.0
2006-02-09 15:00:00,28.04,28.05,27.86,27.98,18750.0,19.2596,19.2665,19.136,19.2184,18750.0
2006-02-09 15:30:00,27.97,27.97,27.49,27.55,32100.0,19.2115,19.2115,18.8818,18.923,32100.0
2006-02-10 09:30:00,27.49,27.49,27.05,27.2,7800.0,18.8818,18.8818,18.5796,18.6826,7800.0
2006-02-10 10:00:00,27.13,27.13,26.81,26.9,11100.0,18.6345,18.6345,18.4148,18.4766,11100.0
2006-02-10 10:30:00,26.86,26.91,26.68,26.91,12000.0,18.4491,18.4834,18.3255,18.4834,12000.0
2006-02-10 11:00:00,26.87,26.92,26.79,26.88,13950.0,18.456,18.4903,18.401,18.4628,13950.0
2006-02-10 11:30:00,26.88,26.97,26.81,26.94,5850.0,18.4628,18.5246,18.4148,18.504,5850.0
2006-02-10 12:00:00,26.95,27.13,26.93,27.1,5250.0,18.5109,18.6345,18.4972,18.6139,5250.0
2006-02-10 12:30:00,27.1,27.1,26.79,26.85,8550.0,18.6139,18.6139,18.401,18.4422,8550.0
2006-02-10 13:00:00,26.86,27.05,26.83,26.89,6300.0,18.4491,18.5796,18.4285,18.4697,6300.0
2006-02-10 13:30:00,26.85,27.11,26.85,27.11,6600.0,18.4422,18.6208,18.4422,18.6208,6600.0
2006-02-10 14:00:00,27.12,27.26,27.05,27.19,9300.0,18.6277,18.7238,18.5796,18.6758,9300.0
2006-02-10 14:30:00,27.17,27.47,27.17,27.47,9300.0,18.662,18.8681,18.662,18.8681,9300.0
2006-02-10 15:00:00,27.47,27.49,27.35,27.43,12600.0,18.8681,18.8818,18.7857,18.8406,12600.0
2006-02-10 15:30:00,27.42,27.5,27.39,27.39,17400.0,18.8337,18.8887,18.8131,18.8131,17400.0
2006-02-13 09:30:00,27.39,27.59,27.27,27.43,10500.0,18.8831,19.021,18.8004,18.9107,10500.0
2006-02-13 10:00:00,27.5,27.5,27.17,27.17,8250.0,18.959,18.959,18.7314,18.7314,8250.0
2006-02-13 10:30:00,27.17,27.29,27.07,27.29,8250.0,18.7314,18.8142,18.6625,18.8142,8250.0
2006-02-13 11:00:00,27.29,27.42,27.29,27.3,7500.0,18.8142,18.9038,18.8142,18.8211,7500.0
2006-02-13 11:30:00,27.27,27.39,27.26,27.33,7950.0,18.8004,18.8831,18.7935,18.8418,7950.0
2006-02-13 12:00:00,27.39,27.4,27.3,27.33,6750.0,18.8831,18.89,18.8211,18.8418,6750.0
2006-02-13 12:30:00,27.34,27.41,27.33,27.37,28050.0,18.8486,18.8969,18.8418,18.8693,28050.0
2006-02-13 13:00:00,27.37,27.37,27.11,27.15,12450.0,18.8693,18.8693,18.6901,18.7177,12450.0
2006-02-13 13:30:00,27.15,27.19,27.07,27.13,9450.0,18.7177,18.7452,18.6625,18.7039,9450.0
2006-02-13 14:00:00,27.14,27.24,27.13,27.15,10950.0,18.7108,18.7797,18.7039,18.7177,10950.0
2006-02-13 14:30:00,27.15,27.17,27.09,27.09,25950.0,18.7177,18.7314,18.6763,18.6763,25950.0
2006-02-13 15:00:00,27.08,27.09,26.86,26.96,26700.0,18.6694,18.6763,18.5177,18.5867,26700.0
2006-02-13 15:30:00,26.96,27.03,26.89,26.92,40350.0,18.5867,18.6349,18.5384,18.5591,40350.0
2006-02-14 09:30:00,27.0,27.12,26.96,26.96,10950.0,18.6142,18.697,18.5867,18.5867,10950.0
2006-02-14 10:00:00,27.01,27.07,26.93,27.05,6600.0,18.6211,18.6625,18.566,18.6487,6600.0
2006-02-14 10:30:00,27.02,27.15,26.87,27.07,10200.0,18.628,18.7177,18.5246,18.6625,10200.0
2006-02-14 11:00:00,27.07,27.43,27.03,27.43,21150.0,18.6625,18.9107,18.6349,18.9107,21150.0
2006-02-14 11:30:00,27.42,27.72,27.38,27.68,10500.0,18.9038,19.1106,18.8762,19.0831,10500.0
2006-02-14 12:00:00,27.74,27.77,27.65,27.66,14700.0,19.1244,19.1451,19.0624,19.0693,14700.0
2006-02-14 12:30:00,27.71,27.71,27.63,27.7,9150.0,19.1037,19.1037,19.0486,19.0968,9150.0
2006-02-14 13:00:00,27.71,27.76,27.65,27.67,8100.0,19.1037,19.1382,19.0624,19.0762,8100.0
2006-02-14 13:30:00,27.67,27.8,27.47,27.47,12600.0,19.0762,19.1658,18.9383,18.9383,12600.0
2006-02-14 14:00:00,27.44,27.78,27.44,27.75,22200.0,18.9176,19.152,18.9176,19.1313,22200.0
2006-02-14 14:30:00,27.75,27.79,27.59,27.65,9900.0,19.1313,19.1589,19.021,19.0624,9900.0
2006-02-14 15:00:00,27.66,27.75,27.63,27.63,10050.0,19.0693,19.1313,19.0486,19.0486,10050.0
2006-02-14 15:30:00,27.63,27.63,27.47,27.49,14100.0,19.0486,19.0486,18.9383,18.9521,14100.0
2006-02-15 09:30:00,27.54,27.6,27.07,27.15,20850.0,18.9865,19.0279,18.6625,18.7177,20850.0
2006-02-15 10:00:00,27.14,27.82,27.05,27.75,19650.0,18.7108,19.1796,18.6487,19.1313,19650.0
2006-02-15 10:30:00,27.75,27.87,27.6,27.83,17250.0,19.1313,19.214,19.0279,19.1865,17250.0
2006-02-15 11:00:00,27.83,27.84,27.49,27.49,12150.0,19.1865,19.1934,18.9521,18.9521,12150.0
2006-02-15 11:30:00,27.5,27.61,27.44,27.55,9900.0,18.959,19.0348,18.9176,18.9934,9900.0
2006-02-15 12:00:00,27.56,27.58,27.32,27.32,12900.0,19.0003,19.0141,18.8349,18.8349,12900.0
2006-02-15 12:30:00,27.32,27.36,27.19,27.32,15000.0,18.8349,18.8624,18.7452,18.8349,15000.0
2006-02-15 13:00:00,27.35,27.59,27.35,27.59,14550.0,18.8555,19.021,18.8555,19.021,14550.0
2006-02-15 13:30:00,27.59,27.67,27.51,27.66,12750.0,19.021,19.0762,18.9659,19.0693,12750.0
2006-02-15 14:00:00,27.67,27.78,27.63,27.75,12600.0,19.0762,19.152,19.0486,19.1313,12600.0
2006-02-15 14:30:00,27.79,27.97,27.76,27.95,25800.0,19.1589,19.283,19.1382,19.2692,25800.0
2006-02-15 15:00:00,27.96,28.03,27.86,27.97,24600.0,19.2761,19.3243,19.2071,19.283,24600.0
2006-02-15 15:30:00,27.95,28.04,27.95,28.04,23550.0,19.2692,19.3312,19.2692,19.3312,23550.0
2006-02-16 09:30:00,28.09,28.44,28.04,28.33,49650.0,19.3657,19.607,19.3312,19.5312,49650.0
2006-02-16 10:00:00,28.33,28.41,28.24,28.25,16500.0,19.5312,19.5863,19.4691,19.476,16500.0
2006-02-16 10:30:00,28.25,28.32,28.14,28.23,25350.0,19.476,19.5243,19.4002,19.4622,25350.0
2006-02-16 11:00:00,28.18,28.25,28.03,28.19,19500.0,19.4278,19.476,19.3243,19.4347,19500.0
2006-02-16 11:30:00,28.13,28.25,28.09,28.09,8100.0,19.3933,19.476,19.3657,19.3657,8100.0
2006-02-16 12:00:00,28.05,28.13,27.93,27.96,10650.0,19.3381,19.3933,19.2554,19.2761,10650.0
2006-02-16 12:30:00,27.93,28.03,27.92,28.02,7650.0,19.2554,19.3243,19.2485,19.3175,7650.0
2006-02-16 13:00:00,28.03,28.03,27.93,27.96,8700.0,19.3243,19.3243,19.2554,19.2761,8700.0
2006-02-16 13:30:00,27.94,27.94,27.69,27.74,13200.0,19.2623,19.2623,19.0899,19.1244,13200.0
2006-02-16 14:00:00,27.74,27.77,27.61,27.62,19050.0,19.1244,19.1451,19.0348,19.0417,19050.0
2006-02-16 14:30:00,27.6,27.68,27.5,27.68,15900.0,19.0279,19.0831,18.959,19.0831,15900.0
2006-02-16 15:00:00,27.69,27.88,27.64,27.88,14700.0,19.0899,19.2209,19.0555,19.2209,14700.0
2006-02-16 15:30:00,27.87,27.99,27.87,27.99,31200.0,19.214,19.2968,19.214,19.2968,31200.0
2006-02-17 09:30:00,27.71,28.07,27.71,27.83,17850.0,19.1037,19.3519,19.1037,19.1865,17850.0
2006-02-17 10:00:00,27.92,28.2,27.83,27.85,13650.0,19.2485,19.4415,19.1865,19.2003,13650.0
2006-02-17 10:30:00,27.85,27.89,27.81,27.87,14700.0,19.2003,19.2278,19.1727,19.214,14700.0
2006-02-17 11:00:00,27.85,27.92,27.85,27.89,6450.0,19.2003,19.2485,19.2003,19.2278,6450.0
2006-02-17 11:30:00,27.94,28.03,27.94,28.0,8100.0,19.2623,19.3243,19.2623,19.3037,8100.0
2006-02-17 12:00:00,27.99,28.14,27.99,28.01,7650.0,19.2968,19.4002,19.2968,19.3106,7650.0
2006-02-17 12:30:00,27.98,28.08,27.95,28.04,4800.0,19.2899,19.3588,19.2692,19.3312,4800.0
2006-02-17 13:00:00,28.05,28.05,28.01,28.01,7500.0,19.3381,19.3381,19.3106,19.3106,7500.0
2006-02-17 13:30:00,28.01,28.09,28.01,28.04,17550.0,19.3106,19.3657,19.3106,19.3312,17550.0
2006-02-17 14:00:00,28.04,28.05,27.96,27.96,21150.0,19.3312,19.3381,19.2761,19.2761,21150.0
2006-02-17 14:30:00,27.99,28.09,27.98,28.09,5700.0,19.2968,19.3657,19.2899,19.3657,5700.0
2006-02-17 15:00:00,28.06,28.15,27.96,28.05,17700.0,19.345,19.4071,19.2761,19.3381,17700.0
2006-02-17 15:30:00,28.05,28.21,28.05,28.13,13500.0,19.3381,19.4484,19.3381,19.3933,13500.0
2006-02-21 09:30:00,28.67,28.67,28.47,28.56,28500.0,19.7656,19.7656,19.6277,19.6897,28500.0
2006-02-21 10:00:00,28.52,28.58,28.45,28.46,14400.0,19.6622,19.7035,19.6139,19.6208,14400.0
2006-02-21 10:30:00,28.53,28.76,28.53,28.76,18750.0,19.6691,19.8276,19.6691,19.8276,18750.0
2006-02-21 11:00:00,28.75,28.88,28.74,28.74,16050.0,19.8207,19.9104,19.8138,19.8138,16050.0
2006-02-21 11:30:00,28.73,28.83,28.45,28.46,16800.0,19.8069,19.8759,19.6139,19.6208,16800.0
2006-02-21 12:00:00,28.41,28.42,28.21,28.21,20100.0,19.5863,19.5932,19.4484,19.4484,20100.0
2006-02-21 12:30:00,28.21,28.21,28.0,28.0,16050.0,19.4484,19.4484,19.3037,19.3037,16050.0
2006-02-21 13:00:00,28.0,28.01,27.91,27.95,17700.0,19.3037,19.3106,19.2416,19.2692,17700.0
2006-02-21 13:30:00,27.95,28.07,27.95,28.06,10950.0,19.2692,19.3519,19.2692,19.345,10950.0
2006-02-21 14:00:00,28.06,28.13,27.95,27.96,12600.0,19.345,19.3933,19.2692,19.2761,12600.0
2006-02-21 14:30:00,27.99,28.14,27.99,28.13,9300.0,19.2968,19.4002,19.2968,19.3933,9300.0
2006-02-21 15:00:00,28.13,28.37,28.13,28.37,10800.0,19.3933,19.5587,19.3933,19.5587,10800.0
2006-02-21 15:30:00,28.35,28.49,28.35,28.41,16500.0,19.545,19.6415,19.545,19.5863,16500.0
2006-02-22 09:30:00,28.63,28.95,28.63,28.76,21900.0,19.738,19.9586,19.738,19.8276,21900.0
2006-02-22 10:00:00,28.71,28.9,28.71,28.88,13800.0,19.7931,19.9241,19.7931,19.9104,13800.0
2006-02-22 10:30:00,28.88,28.9,28.75,28.89,18000.0,19.9104,19.9241,19.8207,19.9172,18000.0
2006-02-22 11:00:00,28.89,29.33,28.89,29.33,22050.0,19.9172,20.2206,19.9172,20.2206,22050.0
2006-02-22 11:30:00,29.31,29.4,29.19,29.22,21000.0,20.2068,20.2688,20.1241,20.1448,21000.0
2006-02-22 12:00:00,29.22,29.27,29.17,29.27,11550.0,20.1448,20.1792,20.1103,20.1792,11550.0
2006-02-22 12:30:00,29.27,29.33,29.21,29.33,12600.0,20.1792,20.2206,20.1379,20.2206,12600.0
2006-02-22 13:00:00,29.33,29.33,29.26,29.29,8850.0,20.2206,20.2206,20.1723,20.193,8850.0
2006-02-22 13:30:00,29.29,29.29,29.17,29.17,16650.0,20.193,20.193,20.1103,20.1103,16650.0
2006-02-22 14:00:00,29.17,29.26,29.14,29.22,11850.0,20.1103,20.1723,20.0896,20.1448,11850.0
2006-02-22 14:30:00,29.21,29.36,29.2,29.31,21450.0,20.1379,20.2413,20.131,20.2068,21450.0
2006-02-22 15:00:00,29.31,29.37,29.29,29.37,16500.0,20.2068,20.2482,20.193,20.2482,16500.0
2006-02-22 15:30:00,29.4,29.49,29.37,29.42,21750.0,20.2688,20.3309,20.2482,20.2826,21750.0
2006-02-23 09:30:00,29.33,29.33,28.85,28.87,34500.0,20.2206,20.2206,19.8897,19.9035,34500.0
2006-02-23 10:00:00,28.86,28.98,28.81,28.98,14550.0,19.8966,19.9793,19.8621,19.9793,14550.0
2006-02-23 10:30:00,28.94,29.2,28.94,29.13,10950.0,19.9517,20.131,19.9517,20.0827,10950.0
2006-02-23 11:00:00,29.08,29.22,29.03,29.22,11250.0,20.0482,20.1448,20.0138,20.1448,11250.0
2006-02-23 11:30:00,29.27,29.3,29.17,29.28,9750.0,20.1792,20.1999,20.1103,20.1861,9750.0
2006-02-23 12:00:00,29.21,29.21,29.11,29.19,11850.0,20.1379,20.1379,20.0689,20.1241,11850.0
2006-02-23 12:30:00,29.19,29.31,29.17,29.27,11700.0,20.1241,20.2068,20.1103,20.1792,11700.0
2006-02-23 13:00:00,29.27,29.27,29.11,29.25,7950.0,20.1792,20.1792,20.0689,20.1654,7950.0
2006-02-23 13:30:00,29.23,29.26,29.17,29.22,10200.0,20.1516,20.1723,20.1103,20.1448,10200.0
2006-02-23 14:00:00,29.23,29.23,29.13,29.13,9600.0,20.1516,20.1516,20.0827,20.0827,9600.0
2006-02-23 14:30:00,29.12,29.15,29.06,29.06,16200.0,20.0758,20.0965,20.0344,20.0344,16200.0
2006-02-23 15:00:00,29.03,29.05,28.67,28.71,34200.0,20.0138,20.0276,19.7656,19.7931,34200.0
2006-02-23 15:30:00,28.71,28.86,28.68,28.69,45600.0,19.7931,19.8966,19.7725,19.7794,45600.0
2006-02-24 09:30:00,28.85,28.85,28.36,28.37,19200.0,19.8897,19.8897,19.5519,19.5587,19200.0
2006-02-24 10:00:00,28.41,28.55,28.33,28.53,12900.0,19.5863,19.6828,19.5312,19.6691,12900.0
2006-02-24 10:30:00,28.49,28.49,28.24,28.33,12450.0,19.6415,19.6415,19.4691,19.5312,12450.0
2006-02-24 11:00:00,28.31,28.53,28.29,28.53,12900.0,19.5174,19.6691,19.5036,19.6691,12900.0
2006-02-24 11:30:00,28.51,28.57,28.44,28.57,7500.0,19.6553,19.6966,19.607,19.6966,7500.0
2006-02-24 12:00:00,28.56,28.6,28.5,28.5,20400.0,19.6897,19.7173,19.6484,19.6484,20400.0
2006-02-24 12:30:00,28.49,28.58,28.49,28.58,5400.0,19.6415,19.7035,19.6415,19.7035,5400.0
2006-02-24 13:00:00,28.6,28.6,28.47,28.5,8550.0,19.7173,19.7173,19.6277,19.6484,8550.0
2006-02-24 13:30:00,28.51,28.51,28.45,28.47,11700.0,19.6553,19.6553,19.6139,19.6277,11700.0
2006-02-24 14:00:00,28.48,28.71,28.48,28.71,22800.0,19.6346,19.7931,19.6346,19.7931,22800.0
2006-02-24 14:30:00,28.71,28.82,28.7,28.82,14400.0,19.7931,19.869,19.7863,19.869,14400.0
2006-02-24 15:00:00,28.82,28.83,28.77,28.8,19800.0,19.869,19.8759,19.8345,19.8552,19800.0
2006-02-24 15:30:00,28.8,28.8,28.66,28.7,32100.0,19.8552,19.8552,19.7587,19.7863,32100.0
2006-02-27 09:30:00,29.2,29.44,28.95,29.21,34500.0,20.131,20.2964,19.9586,20.1379,34500.0
2006-02-27 10:00:00,29.25,29.31,29.03,29.09,25200.0,20.1654,20.2068,20.0138,20.0551,25200.0
2006-02-27 10:30:00,29.09,29.28,29.03,29.17,16050.0,20.0551,20.1861,20.0138,20.1103,16050.0
2006-02-27 11:00:00,29.1,29.29,29.07,29.25,19650.0,20.062,20.193,20.0413,20.1654,19650.0
2006-02-27 11:30:00,29.3,29.33,29.15,29.15,14100.0,20.1999,20.2206,20.0965,20.0965,14100.0
2006-02-27 12:00:00,29.15,29.21,29.11,29.11,9300.0,20.0965,20.1379,20.0689,20.0689,9300.0
2006-02-27 12:30:00,29.15,29.19,29.1,29.13,9900.0,20.0965,20.1241,20.062,20.0827,9900.0
2006-02-27 13:00:00,29.17,29.21,29.11,29.13,9450.0,20.1103,20.1379,20.0689,20.0827,9450.0
2006-02-27 13:30:00,29.14,29.21,29.11,29.11,8550.0,20.0896,20.1379,20.0689,20.0689,8550.0
2006-02-27 14:00:00,29.11,29.17,29.01,29.07,25350.0,20.0689,20.1103,20.0,20.0413,25350.0
2006-02-27 14:30:00,29.09,29.15,28.98,29.0,16650.0,20.0551,20.0965,19.9793,19.9931,16650.0
2006-02-27 15:00:00,29.01,29.13,28.99,29.12,18900.0,20.0,20.0827,19.9862,20.0758,18900.0
2006-02-27 15:30:00,29.13,29.15,28.87,28.87,43650.0,20.0827,20.0965,19.9035,19.9035,43650.0
2006-02-28 09:30:00,28.99,28.99,28.69,28.92,16200.0,19.9862,19.9862,19.7794,19.9379,16200.0
2006-02-28 10:00:00,28.88,29.21,28.68,28.98,31650.0,19.9104,20.1379,19.7725,19.9793,31650.0
2006-02-28 10:30:00,28.9,28.9,28.65,28.65,18450.0,19.9241,19.9241,19.7518,19.7518,18450.0
2006-02-28 11:00:00,28.65,28.69,28.61,28.64,27000.0,19.7518,19.7794,19.7242,19.7449,27000.0
2006-02-28 11:30:00,28.64,28.68,28.64,28.67,11250.0,19.7449,19.7725,19.7449,19.7656,11250.0
2006-02-28 12:00:00,28.67,28.72,28.66,28.66,13650.0,19.7656,19.8,19.7587,19.7587,13650.0
2006-02-28 12:30:00,28.65,28.71,28.62,28.64,13200.0,19.7518,19.7931,19.7311,19.7449,13200.0
2006-02-28 13:00:00,28.65,28.71,28.61,28.66,9300.0,19.7518,19.7931,19.7242,19.7587,9300.0
2006-02-28 13:30:00,28.67,28.7,28.55,28.56,16500.0,19.7656,19.7863,19.6828,19.6897,16500.0
2006-02-28 14:00:00,28.56,28.62,28.47,28.57,17100.0,19.6897,19.7311,19.6277,19.6966,17100.0
2006-02-28 14:30:00,28.57,28.62,28.46,28.47,13500.0,19.6966,19.7311,19.6208,19.6277,13500.0
2006-02-28 15:00:00,28.49,28.55,28.47,28.49,14850.0,19.6415,19.6828,19.6277,19.6415,14850.0
2006-02-28 15:30:00,28.51,28.57,28.38,28.4,20550.0,19.6553,19.6966,19.5656,19.5794,20550.0
2006-03-01 09:30:00,28.67,28.94,28.67,28.94,9600.0,19.7656,19.9517,19.7656,19.9517,9600.0
2006-03-01 10:00:00,28.9,28.95,28.89,28.92,11100.0,19.9241,19.9586,19.9172,19.9379,11100.0
2006-03-01 10:30:00,28.93,29.25,28.93,29.18,13350.0,19.9448,20.1654,19.9448,20.1172,13350.0
2006-03-01 11:00:00,29.17,29.27,29.09,29.15,11850.0,20.1103,20.1792,20.0551,20.0965,11850.0
2006-03-01 11:30:00,29.18,29.41,29.18,29.41,14100.0,20.1172,20.2757,20.1172,20.2757,14100.0
2006-03-01 12:00:00,29.45,29.48,29.2,29.22,11250.0,20.3033,20.324,20.131,20.1448,11250.0
2006-03-01 12:30:00,29.22,29.37,29.18,29.35,9600.0,20.1448,20.2482,20.1172,20.2344,9600.0
2006-03-01 13:00:00,29.36,29.37,29.24,29.31,19050.0,20.2413,20.2482,20.1585,20.2068,19050.0
2006-03-01 13:30:00,29.31,29.43,29.31,29.43,9300.0,20.2068,20.2895,20.2068,20.2895,9300.0
2006-03-01 14:00:00,29.41,29.43,29.39,29.4,11250.0,20.2757,20.2895,20.262,20.2688,11250.0
2006-03-01 14:30:00,29.41,29.43,29.39,29.42,14400.0,20.2757,20.2895,20.262,20.2826,14400.0
2006-03-01 15:00:00,29.39,29.49,29.37,29.41,25350.0,20.262,20.3309,20.2482,20.2757,25350.0
2006-03-01 15:30:00,29.39,29.41,29.24,29.4,37500.0,20.262,20.2757,20.1585,20.2688,37500.0
2006-03-02 09:30:00,29.49,29.57,29.23,29.23,11400.0,20.3309,20.386,20.1516,20.1516,11400.0
2006-03-02 10:00:00,29.23,29.75,29.19,29.75,22500.0,20.1516,20.5101,20.1241,20.5101,22500.0
2006-03-02 10:30:00,29.67,29.77,29.61,29.73,14400.0,20.455,20.5239,20.4136,20.4964,14400.0
2006-03-02 11:00:00,29.75,29.83,29.69,29.83,12150.0,20.5101,20.5653,20.4688,20.5653,12150.0
2006-03-02 11:30:00,29.82,29.83,29.6,29.65,15000.0,20.5584,20.5653,20.4067,20.4412,15000.0
2006-03-02 12:00:00,29.65,29.73,29.53,29.57,32400.0,20.4412,20.4964,20.3585,20.386,32400.0
2006-03-02 12:30:00,29.57,29.59,29.5,29.5,19500.0,20.386,20.3998,20.3378,20.3378,19500.0
2006-03-02 13:00:00,29.51,29.55,29.47,29.49,13350.0,20.3447,20.3723,20.3171,20.3309,13350.0
2006-03-02 13:30:00,29.47,29.56,29.47,29.51,7200.0,20.3171,20.3792,20.3171,20.3447,7200.0
2006-03-02 14:00:00,29.51,29.55,29.47,29.48,11400.0,20.3447,20.3723,20.3171,20.324,11400.0
2006-03-02 14:30:00,29.51,29.53,29.47,29.52,7500.0,20.3447,20.3585,20.3171,20.3516,7500.0
2006-03-02 15:00:00,29.55,29.64,29.53,29.63,5850.0,20.3723,20.4343,20.3585,20.4274,5850.0
2006-03-02 15:30:00,29.6,29.77,29.58,29.74,27000.0,20.4067,20.5239,20.3929,20.5032,27000.0
2006-03-03 09:30:00,29.67,29.67,28.8,28.92,28350.0,20.455,20.455,19.8552,19.9379,28350.0
2006-03-03 10:00:00,28.91,29.03,28.8,28.97,12000.0,19.931,20.0138,19.8552,19.9724,12000.0
2006-03-03 10:30:00,28.98,29.05,28.68,28.76,22350.0,19.9793,20.0276,19.7725,19.8276,22350.0
2006-03-03 11:00:00,28.71,28.72,28.53,28.67,20550.0,19.7931,19.8,19.6691,19.7656,20550.0
2006-03-03 11:30:00,28.65,28.69,28.51,28.65,12750.0,19.7518,19.7794,19.6553,19.7518,12750.0
2006-03-03 12:00:00,28.7,29.21,28.7,29.21,17700.0,19.7863,20.1379,19.7863,20.1379,17700.0
2006-03-03 12:30:00,29.19,29.19,29.0,29.08,17100.0,20.1241,20.1241,19.9931,20.0482,17100.0
2006-03-03 13:00:00,29.1,29.36,29.07,29.36,28350.0,20.062,20.2413,20.0413,20.2413,28350.0
2006-03-03 13:30:00,29.35,29.51,29.35,29.49,11700.0,20.2344,20.3447,20.2344,20.3309,11700.0
2006-03-03 14:00:00,29.43,29.46,29.28,29.28,11700.0,20.2895,20.3102,20.1861,20.1861,11700.0
2006-03-03 14:30:00,29.22,29.6,29.22,29.53,11100.0,20.1448,20.4067,20.1448,20.3585,11100.0
2006-03-03 15:00:00,29.53,29.53,29.26,29.33,13950.0,20.3585,20.3585,20.1723,20.2206,13950.0
2006-03-03 15:30:00,29.33,29.37,29.01,29.1,49200.0,20.2206,20.2482,20.0,20.062,49200.0
2006-03-06 09:30:00,28.47,29.27,28.47,28.73,25050.0,19.6277,20.1792,19.6277,19.8069,25050.0
2006-03-06 10:00:00,28.77,29.02,28.77,28.91,7950.0,19.8345,20.0069,19.8345,19.931,7950.0
2006-03-06 10:30:00,28.9,29.01,28.82,28.92,9150.0,19.9241,20.0,19.869,19.9379,9150.0
2006-03-06 11:00:00,28.91,28.97,28.8,28.83,11100.0,19.931,19.9724,19.8552,19.8759,11100.0
2006-03-06 11:30:00,28.85,28.93,28.81,28.81,7500.0,19.8897,19.9448,19.8621,19.8621,7500.0
2006-03-06 12:00:00,28.82,28.82,28.69,28.79,7200.0,19.869,19.869,19.7794,19.8483,7200.0
2006-03-06 12:30:00,28.81,28.82,28.7,28.7,8400.0,19.8621,19.869,19.7863,19.7863,8400.0
2006-03-06 13:00:00,28.7,28.77,28.69,28.69,4500.0,19.7863,19.8345,19.7794,19.7794,4500.0
2006-03-06 13:30:00,28.69,28.69,28.24,28.33,24750.0,19.7794,19.7794,19.4691,19.5312,24750.0
2006-03-06 14:00:00,28.32,28.32,28.1,28.23,17700.0,19.5243,19.5243,19.3726,19.4622,17700.0
2006-03-06 14:30:00,28.24,28.29,28.15,28.25,8700.0,19.4691,19.5036,19.4071,19.476,8700.0
2006-03-06 15:00:00,28.25,28.47,28.25,28.47,8100.0,19.476,19.6277,19.476,19.6277,8100.0
2006-03-06 15:30:00,28.47,28.57,28.47,28.55,19500.0,19.6277,19.6966,19.6277,19.6828,19500.0
2006-03-07 09:30:00,28.4,28.4,27.5,27.52,36600.0,19.5794,19.5794,18.959,18.9727,36600.0
2006-03-07 10:00:00,27.53,27.84,27.53,27.69,31650.0,18.9796,19.1934,18.9796,19.0899,31650.0
2006-03-07 10:30:00,27.69,27.83,27.49,27.55,26400.0,19.0899,19.1865,18.9521,18.9934,26400.0
2006-03-07 11:00:00,27.55,27.61,27.34,27.61,16350.0,18.9934,19.0348,18.8486,19.0348,16350.0
2006-03-07 11:30:00,27.61,27.61,27.36,27.43,10350.0,19.0348,19.0348,18.8624,18.9107,10350.0
2006-03-07 12:00:00,27.38,27.55,27.28,27.44,11400.0,18.8762,18.9934,18.8073,18.9176,11400.0
2006-03-07 12:30:00,27.38,27.39,27.07,27.11,19650.0,18.8762,18.8831,18.6625,18.6901,19650.0
2006-03-07 13:00:00,27.08,27.08,26.73,26.94,51000.0,18.6694,18.6694,18.4281,18.5729,51000.0
2006-03-07 13:30:00,26.97,27.17,26.96,26.99,9600.0,18.5936,18.7314,18.5867,18.6074,9600.0
2006-03-07 14:00:00,26.96,27.14,26.92,27.03,18600.0,18.5867,18.7108,18.5591,18.6349,18600.0
2006-03-07 14:30:00,27.07,27.25,26.97,27.21,16500.0,18.6625,18.7866,18.5936,18.759,16500.0
2006-03-07 15:00:00,27.22,27.39,27.12,27.18,19350.0,18.7659,18.8831,18.697,18.7383,19350.0
2006-03-07 15:30:00,27.16,27.31,27.07,27.15,25650.0,18.7246,18.828,18.6625,18.7177,25650.0
2006-03-08 09:30:00,27.14,27.23,26.81,27.19,22200.0,18.7108,18.7728,18.4833,18.7452,22200.0
2006-03-08 10:00:00,27.19,27.21,26.87,27.01,26250.0,18.7452,18.759,18.5246,18.6211,26250.0
2006-03-08 10:30:00,27.09,27.5,27.09,27.13,18000.0,18.6763,18.959,18.6763,18.7039,18000.0
2006-03-08 11:00:00,27.13,27.13,26.75,26.84,37350.0,18.7039,18.7039,18.4419,18.5039,37350.0
2006-03-08 11:30:00,26.84,26.85,26.47,26.49,42150.0,18.5039,18.5108,18.2489,18.2626,42150.0
2006-03-08 12:00:00,26.54,26.67,26.33,26.4,79800.0,18.2971,18.3867,18.1523,18.2006,79800.0
2006-03-08 12:30:00,26.43,26.54,26.36,26.38,34800.0,18.2213,18.2971,18.173,18.1868,34800.0
2006-03-08 13:00:00,26.39,26.48,26.17,26.4,57150.0,18.1937,18.2558,18.042,18.2006,57150.0
2006-03-08 13:30:00,26.39,26.41,26.19,26.35,11400.0,18.1937,18.2075,18.0558,18.1661,11400.0
2006-03-08 14:00:00,26.35,26.67,26.35,26.67,18000.0,18.1661,18.3867,18.1661,18.3867,18000.0
2006-03-08 14:30:00,26.67,26.99,26.67,26.79,14700.0,18.3867,18.6074,18.3867,18.4695,14700.0
2006-03-08 15:00:00,26.79,26.83,26.6,26.7,22050.0,18.4695,18.497,18.3385,18.4074,22050.0
2006-03-08 15:30:00,26.72,26.88,26.64,26.77,32850.0,18.4212,18.5315,18.3661,18.4557,32850.0
2006-03-09 09:30:00,26.93,27.37,26.93,27.33,19050.0,18.566,18.8693,18.566,18.8418,19050.0
2006-03-09 10:00:00,27.33,27.53,27.1,27.19,34950.0,18.8418,18.9796,18.6832,18.7452,34950.0
2006-03-09 10:30:00,27.18,27.31,27.09,27.14,15000.0,18.7383,18.828,18.6763,18.7108,15000.0
2006-03-09 11:00:00,27.11,27.17,27.05,27.15,8550.0,18.6901,18.7314,18.6487,18.7177,8550.0
2006-03-09 11:30:00,27.13,27.21,27.09,27.09,10050.0,18.7039,18.759,18.6763,18.6763,10050.0
2006-03-09 12:00:00,27.07,27.07,26.9,27.05,11400.0,18.6625,18.6625,18.5453,18.6487,11400.0
2006-03-09 12:30:00,27.05,27.05,26.95,27.02,12450.0,18.6487,18.6487,18.5798,18.628,12450.0
2006-03-09 13:00:00,27.03,27.04,26.66,26.81,23550.0,18.6349,18.6418,18.3798,18.4833,23550.0
2006-03-09 13:30:00,26.83,27.03,26.83,26.97,24600.0,18.497,18.6349,18.497,18.5936,24600.0
2006-03-09 14:00:00,26.97,27.14,26.97,26.97,16350.0,18.5936,18.7108,18.5936,18.5936,16350.0
2006-03-09 14:30:00,26.97,26.98,26.58,26.59,39900.0,18.5936,18.6005,18.3247,18.3316,39900.0
2006-03-09 15:00:00,26.6,26.79,26.5,26.73,23550.0,18.3385,18.4695,18.2695,18.4281,23550.0
2006-03-09 15:30:00,26.73,26.92,26.63,26.63,36900.0,18.4281,18.5591,18.3592,18.3592,36900.0
2006-03-10 09:30:00,26.57,26.79,26.27,26.76,51450.0,18.3178,18.4695,18.111,18.4488,51450.0
2006-03-10 10:00:00,26.76,26.82,26.5,26.75,18600.0,18.4488,18.4902,18.2695,18.4419,18600.0
2006-03-10 10:30:00,26.73,26.79,26.66,26.79,61050.0,18.4281,18.4695,18.3798,18.4695,61050.0
2006-03-10 11:00:00,26.72,26.8,26.68,26.77,11550.0,18.4212,18.4764,18.3936,18.4557,11550.0
2006-03-10 11:30:00,26.77,26.77,26.68,26.69,7350.0,18.4557,18.4557,18.3936,18.4005,7350.0
2006-03-10 12:00:00,26.7,27.11,26.7,27.07,16950.0,18.4074,18.6901,18.4074,18.6625,16950.0
2006-03-10 12:30:00,27.09,27.19,26.81,26.81,19650.0,18.6763,18.7452,18.4833,18.4833,19650.0
2006-03-10 13:00:00,26.81,27.05,26.81,26.99,15150.0,18.4833,18.6487,18.4833,18.6074,15150.0
2006-03-10 13:30:00,26.93,26.93,26.76,26.89,14100.0,18.566,18.566,18.4488,18.5384,14100.0
2006-03-10 14:00:00,26.94,27.23,26.94,27.19,9900.0,18.5729,18.7728,18.5729,18.7452,9900.0
2006-03-10 14:30:00,27.19,27.19,27.01,27.07,9450.0,18.7452,18.7452,18.6211,18.6625,9450.0
2006-03-10 15:00:00,27.01,27.29,27.0,27.29,15750.0,18.6211,18.8142,18.6142,18.8142,15750.0
2006-03-10 15:30:00,27.31,27.35,27.16,27.24,27450.0,18.828,18.8555,18.7246,18.7797,27450.0
2006-03-13 09:30:00,27.33,27.94,27.33,27.7,24900.0,18.8418,19.2623,18.8418,19.0968,24900.0
2006-03-13 10:00:00,27.75,28.0,27.71,27.71,16500.0,19.1313,19.3037,19.1037,19.1037,16500.0
2006-03-13 10:30:00,27.72,27.93,27.64,27.82,11850.0,19.1106,19.2554,19.0555,19.1796,11850.0
2006-03-13 11:00:00,27.84,27.84,27.67,27.71,7500.0,19.1934,19.1934,19.0762,19.1037,7500.0
2006-03-13 11:30:00,27.71,27.73,27.65,27.67,9150.0,19.1037,19.1175,19.0624,19.0762,9150.0
2006-03-13 12:00:00,27.66,27.72,27.58,27.66,11400.0,19.0693,19.1106,19.0141,19.0693,11400.0
2006-03-13 12:30:00,27.66,27.77,27.63,27.77,6750.0,19.0693,19.1451,19.0486,19.1451,6750.0
2006-03-13 13:00:00,27.81,27.81,27.57,27.79,9300.0,19.1727,19.1727,19.0072,19.1589,9300.0
2006-03-13 13:30:00,27.79,27.86,27.48,27.59,15150.0,19.1589,19.2071,18.9452,19.021,15150.0
2006-03-13 14:00:00,27.61,27.73,27.56,27.56,8550.0,19.0348,19.1175,19.0003,19.0003,8550.0
2006-03-13 14:30:00,27.55,27.72,27.37,27.37,8550.0,18.9934,19.1106,18.8693,18.8693,8550.0
2006-03-13 15:00:00,27.37,27.57,27.32,27.37,19350.0,18.8693,19.0072,18.8349,18.8693,19350.0
2006-03-13 15:30:00,27.36,27.4,27.25,27.31,18300.0,18.8624,18.89,18.7866,18.828,18300.0
2006-03-14 09:30:00,27.27,27.27,26.91,27.07,34950.0,18.8004,18.8004,18.5522,18.6625,34950.0
2006-03-14 10:00:00,27.15,27.18,27.03,27.1,9000.0,18.7177,18.7383,18.6349,18.6832,9000.0
2006-03-14 10:30:00,27.11,27.2,27.0,27.11,24150.0,18.6901,18.7521,18.6142,18.6901,24150.0
2006-03-14 11:00:00,27.09,27.43,27.09,27.42,14250.0,18.6763,18.9107,18.6763,18.9038,14250.0
2006-03-14 11:30:00,27.43,27.63,27.42,27.61,25050.0,18.9107,19.0486,18.9038,19.0348,25050.0
2006-03-14 12:00:00,27.59,27.63,27.56,27.59,8100.0,19.021,19.0486,19.0003,19.021,8100.0
2006-03-14 12:30:00,27.59,27.65,27.54,27.63,4650.0,19.021,19.0624,18.9865,19.0486,4650.0
2006-03-14 13:00:00,27.63,27.97,27.63,27.89,16800.0,19.0486,19.283,19.0486,19.2278,16800.0
2006-03-14 13:30:00,27.86,27.86,27.78,27.82,4800.0,19.2071,19.2071,19.152,19.1796,4800.0
2006-03-14 14:00:00,27.79,27.87,27.67,27.87,10050.0,19.1589,19.214,19.0762,19.214,10050.0
2006-03-14 14:30:00,27.85,27.89,27.83,27.83,13500.0,19.2003,19.2278,19.1865,19.1865,13500.0
2006-03-14 15:00:00,27.83,27.83,27.77,27.8,8100.0,19.1865,19.1865,19.1451,19.1658,8100.0
2006-03-14 15:30:00,27.78,27.85,27.71,27.74,11700.0,19.152,19.2003,19.1037,19.1244,11700.0
2006-03-15 09:30:00,27.67,27.74,27.53,27.65,10350.0,19.0762,19.1244,18.9796,19.0624,10350.0
2006-03-15 10:00:00,27.7,27.8,27.57,27.58,17250.0,19.0968,19.1658,19.0072,19.0141,17250.0
2006-03-15 10:30:00,27.58,27.8,27.58,27.65,21450.0,19.0141,19.1658,19.0141,19.0624,21450.0
2006-03-15 11:00:00,27.63,27.79,27.63,27.78,11250.0,19.0486,19.1589,19.0486,19.152,11250.0
2006-03-15 11:30:00,27.75,27.77,27.69,27.69,9750.0,19.1313,19.1451,19.0899,19.0899,9750.0
2006-03-15 12:00:00,27.72,27.89,27.69,27.69,7200.0,19.1106,19.2278,19.0899,19.0899,7200.0
2006-03-15 12:30:00,27.69,27.93,27.69,27.93,10200.0,19.0899,19.2554,19.0899,19.2554,10200.0
2006-03-15 13:00:00,27.91,27.95,27.89,27.94,10050.0,19.2416,19.2692,19.2278,19.2623,10050.0
2006-03-15 13:30:00,27.94,28.0,27.93,27.99,12150.0,19.2623,19.3037,19.2554,19.2968,12150.0
2006-03-15 14:00:00,27.99,28.14,27.98,28.12,50250.0,19.2968,19.4002,19.2899,19.3864,50250.0
2006-03-15 14:30:00,28.12,28.12,27.99,28.0,28650.0,19.3864,19.3864,19.2968,19.3037,28650.0
2006-03-15 15:00:00,28.0,28.19,28.0,28.18,13800.0,19.3037,19.4347,19.3037,19.4278,13800.0
2006-03-15 15:30:00,28.19,28.25,28.19,28.23,17550.0,19.4347,19.476,19.4347,19.4622,17550.0
2006-03-16 09:30:00,28.23,28.43,28.07,28.39,13950.0,19.4622,19.6001,19.3519,19.5725,13950.0
2006-03-16 10:00:00,28.47,28.53,28.32,28.35,10350.0,19.6277,19.6691,19.5243,19.545,10350.0
2006-03-16 10:30:00,28.37,28.53,28.22,28.33,25500.0,19.5587,19.6691,19.4553,19.5312,25500.0
2006-03-16 11:00:00,28.31,28.36,28.22,28.29,9600.0,19.5174,19.5519,19.4553,19.5036,9600.0
2006-03-16 11:30:00,28.3,28.39,28.3,28.36,6600.0,19.5105,19.5725,19.5105,19.5519,6600.0
2006-03-16 12:00:00,28.36,28.51,28.36,28.48,7650.0,19.5519,19.6553,19.5519,19.6346,7650.0
2006-03-16 12:30:00,28.48,28.53,28.48,28.49,7200.0,19.6346,19.6691,19.6346,19.6415,7200.0
2006-03-16 13:00:00,28.47,28.53,28.43,28.51,24000.0,19.6277,19.6691,19.6001,19.6553,24000.0
2006-03-16 13:30:00,28.52,28.6,28.5,28.5,12450.0,19.6622,19.7173,19.6484,19.6484,12450.0
2006-03-16 14:00:00,28.49,28.57,28.47,28.55,10500.0,19.6415,19.6966,19.6277,19.6828,10500.0
2006-03-16 14:30:00,28.55,28.56,28.43,28.43,11850.0,19.6828,19.6897,19.6001,19.6001,11850.0
2006-03-16 15:00:00,28.44,28.54,28.44,28.53,15450.0,19.607,19.6759,19.607,19.6691,15450.0
2006-03-16 15:30:00,28.54,28.54,28.47,28.5,17850.0,19.6759,19.6759,19.6277,19.6484,17850.0
2006-03-17 09:30:00,28.63,28.67,28.36,28.52,183750.0,19.738,19.7656,19.5519,19.6622,183750.0
2006-03-17 10:00:00,28.51,28.76,28.49,28.71,15600.0,19.6553,19.8276,19.6415,19.7931,15600.0
2006-03-17 10:30:00,28.68,28.7,28.57,28.67,12750.0,19.7725,19.7863,19.6966,19.7656,12750.0
2006-03-17 11:00:00,28.67,28.74,28.62,28.68,10500.0,19.7656,19.8138,19.7311,19.7725,10500.0
2006-03-17 11:30:00,28.66,28.73,28.63,28.69,4500.0,19.7587,19.8069,19.738,19.7794,4500.0
2006-03-17 12:00:00,28.71,29.09,28.71,29.01,19650.0,19.7931,20.0551,19.7931,20.0,19650.0
2006-03-17 12:30:00,29.02,29.05,28.97,29.05,10650.0,20.0069,20.0276,19.9724,20.0276,10650.0
2006-03-17 13:00:00,29.05,29.07,29.0,29.01,10800.0,20.0276,20.0413,19.9931,20.0,10800.0
2006-03-17 13:30:00,29.01,29.39,29.01,29.35,70200.0,20.0,20.262,20.0,20.2344,70200.0
2006-03-17 14:00:00,29.37,29.53,29.33,29.47,55800.0,20.2482,20.3585,20.2206,20.3171,55800.0
2006-03-17 14:30:00,29.5,29.61,29.43,29.54,35700.0,20.3378,20.4136,20.2895,20.3654,35700.0
2006-03-17 15:00:00,29.53,29.53,29.44,29.44,19650.0,20.3585,20.3585,20.2964,20.2964,19650.0
2006-03-17 15:30:00,29.43,29.52,29.33,29.35,54150.0,20.2895,20.3516,20.2206,20.2344,54150.0
2006-03-20 09:30:00,29.35,29.55,29.0,29.0,44550.0,20.2344,20.3723,19.9931,19.9931,44550.0
2006-03-20 10:00:00,29.0,29.27,29.0,29.23,14250.0,19.9931,20.1792,19.9931,20.1516,14250.0
2006-03-20 10:30:00,29.23,29.33,29.15,29.2,12750.0,20.1516,20.2206,20.0965,20.131,12750.0
2006-03-20 11:00:00,29.23,29.25,29.12,29.22,12150.0,20.1516,20.1654,20.0758,20.1448,12150.0
2006-03-20 11:30:00,29.22,29.4,29.19,29.38,10650.0,20.1448,20.2688,20.1241,20.2551,10650.0
2006-03-20 12:00:00,29.38,29.38,29.17,29.17,26550.0,20.2551,20.2551,20.1103,20.1103,26550.0
2006-03-20 12:30:00,29.17,29.23,29.16,29.23,6450.0,20.1103,20.1516,20.1034,20.1516,6450.0
2006-03-20 13:00:00,29.24,29.47,29.23,29.39,19050.0,20.1585,20.3171,20.1516,20.262,19050.0
2006-03-20 13:30:00,29.36,29.51,29.26,29.51,17550.0,20.2413,20.3447,20.1723,20.3447,17550.0
2006-03-20 14:00:00,29.53,29.6,29.52,29.57,19050.0,20.3585,20.4067,20.3516,20.386,19050.0
2006-03-20 14:30:00,29.53,29.57,29.47,29.53,18000.0,20.3585,20.386,20.3171,20.3585,18000.0
2006-03-20 15:00:00,29.54,29.6,29.45,29.45,21300.0,20.3654,20.4067,20.3033,20.3033,21300.0
2006-03-20 15:30:00,29.45,29.6,29.44,29.47,43500.0,20.3033,20.4067,20.2964,20.3171,43500.0
2006-03-21 09:30:00,29.64,29.77,29.26,29.39,16650.0,20.4343,20.5239,20.1723,20.262,16650.0
2006-03-21 10:00:00,29.37,29.39,29.07,29.07,10950.0,20.2482,20.262,20.0413,20.0413,10950.0
2006-03-21 10:30:00,29.04,29.26,29.04,29.15,6300.0,20.0207,20.1723,20.0207,20.0965,6300.0
2006-03-21 11:00:00,29.16,29.34,29.15,29.34,9300.0,20.1034,20.2275,20.0965,20.2275,9300.0
2006-03-21 11:30:00,29.3,29.85,29.3,29.74,15450.0,20.1999,20.5791,20.1999,20.5032,15450.0
2006-03-21 12:00:00,29.74,29.74,29.61,29.67,17250.0,20.5032,20.5032,20.4136,20.455,17250.0
2006-03-21 12:30:00,29.69,29.77,29.65,29.66,19950.0,20.4688,20.5239,20.4412,20.4481,19950.0
2006-03-21 13:00:00,29.67,29.74,29.63,29.65,11250.0,20.455,20.5032,20.4274,20.4412,11250.0
2006-03-21 13:30:00,29.69,29.7,29.61,29.65,19800.0,20.4688,20.4757,20.4136,20.4412,19800.0
2006-03-21 14:00:00,29.7,29.71,29.47,29.47,17400.0,20.4757,20.4826,20.3171,20.3171,17400.0
2006-03-21 14:30:00,29.41,29.44,29.23,29.31,20250.0,20.2757,20.2964,20.1516,20.2068,20250.0
2006-03-21 15:00:00,29.33,29.39,29.0,29.01,28950.0,20.2206,20.262,19.9931,20.0,28950.0
2006-03-21 15:30:00,28.98,29.0,28.75,28.79,43800.0,19.9793,19.9931,19.8207,19.8483,43800.0
2006-03-22 09:30:00,28.83,29.3,28.75,28.93,14850.0,19.8759,20.1999,19.8207,19.9448,14850.0
2006-03-22 10:00:00,28.96,29.29,28.96,29.25,8550.0,19.9655,20.193,19.9655,20.1654,8550.0
2006-03-22 10:30:00,29.3,29.3,29.05,29.09,11400.0,20.1999,20.1999,20.0276,20.0551,11400.0
2006-03-22 11:00:00,29.1,29.46,29.04,29.4,20550.0,20.062,20.3102,20.0207,20.2688,20550.0
2006-03-22 11:30:00,29.4,29.72,29.39,29.62,28200.0,20.2688,20.4895,20.262,20.4205,28200.0
2006-03-22 12:00:00,29.64,29.74,29.63,29.63,9750.0,20.4343,20.5032,20.4274,20.4274,9750.0
2006-03-22 12:30:00,29.6,29.67,29.52,29.55,8400.0,20.4067,20.455,20.3516,20.3723,8400.0
2006-03-22 13:00:00,29.56,29.63,29.49,29.57,8100.0,20.3792,20.4274,20.3309,20.386,8100.0
2006-03-22 13:30:00,29.6,29.67,29.47,29.58,10650.0,20.4067,20.455,20.3171,20.3929,10650.0
2006-03-22 14:00:00,29.58,29.58,29.45,29.5,15600.0,20.3929,20.3929,20.3033,20.3378,15600.0
2006-03-22 14:30:00,29.47,29.65,29.42,29.61,9450.0,20.3171,20.4412,20.2826,20.4136,9450.0
2006-03-22 15:00:00,29.61,29.83,29.47,29.83,17850.0,20.4136,20.5653,20.3171,20.5653,17850.0
2006-03-22 15:30:00,29.79,29.93,29.75,29.8,30000.0,20.5377,20.6342,20.5101,20.5446,30000.0
2006-03-23 09:30:00,29.76,29.76,29.38,29.7,14550.0,20.517,20.517,20.2551,20.4757,14550.0
2006-03-23 10:00:00,29.69,29.73,29.41,29.53,8400.0,20.4688,20.4964,20.2757,20.3585,8400.0
2006-03-23 10:30:00,29.58,29.62,29.29,29.52,13050.0,20.3929,20.4205,20.193,20.3516,13050.0
2006-03-23 11:00:00,29.52,29.83,29.43,29.73,18150.0,20.3516,20.5653,20.2895,20.4964,18150.0
2006-03-23 11:30:00,29.7,29.74,29.63,29.63,4950.0,20.4757,20.5032,20.4274,20.4274,4950.0
2006-03-23 12:00:00,29.63,29.71,29.63,29.66,8250.0,20.4274,20.4826,20.4274,20.4481,8250.0
2006-03-23 12:30:00,29.65,29.83,29.65,29.71,6450.0,20.4412,20.5653,20.4412,20.4826,6450.0
2006-03-23 13:00:00,29.75,29.79,29.71,29.79,12900.0,20.5101,20.5377,20.4826,20.5377,12900.0
2006-03-23 13:30:00,29.77,29.84,29.72,29.82,11400.0,20.5239,20.5722,20.4895,20.5584,11400.0
2006-03-23 14:00:00,29.8,29.87,29.53,29.73,15150.0,20.5446,20.5929,20.3585,20.4964,15150.0
2006-03-23 14:30:00,29.7,29.71,29.55,29.56,9150.0,20.4757,20.4826,20.3723,20.3792,9150.0
2006-03-23 15:00:00,29.55,29.9,29.53,29.77,13350.0,20.3723,20.6136,20.3585,20.5239,13350.0
2006-03-23 15:30:00,29.77,29.97,29.73,29.89,17250.0,20.5239,20.6618,20.4964,20.6067,17250.0
2006-03-24 09:30:00,29.73,29.8,29.55,29.67,9150.0,20.4964,20.5446,20.3723,20.455,9150.0
2006-03-24 10:00:00,29.67,29.81,29.63,29.72,10050.0,20.455,20.5515,20.4274,20.4895,10050.0
2006-03-24 10:30:00,29.73,29.83,29.71,29.83,11850.0,20.4964,20.5653,20.4826,20.5653,11850.0
2006-03-24 11:00:00,29.83,29.95,29.79,29.91,12150.0,20.5653,20.648,20.5377,20.6204,12150.0
2006-03-24 11:30:00,29.91,29.97,29.87,29.97,5100.0,20.6204,20.6618,20.5929,20.6618,5100.0
2006-03-24 12:00:00,29.97,29.98,29.86,29.87,2850.0,20.6618,20.6687,20.586,20.5929,2850.0
2006-03-24 12:30:00,29.89,29.89,29.74,29.79,2400.0,20.6067,20.6067,20.5032,20.5377,2400.0
2006-03-24 13:00:00,29.73,29.74,29.49,29.51,7350.0,20.4964,20.5032,20.3309,20.3447,7350.0
2006-03-24 13:30:00,29.55,29.74,29.55,29.73,6750.0,20.3723,20.5032,20.3723,20.4964,6750.0
2006-03-24 14:00:00,29.75,29.83,29.71,29.83,7200.0,20.5101,20.5653,20.4826,20.5653,7200.0
2006-03-24 14:30:00,29.83,29.97,29.81,29.97,10500.0,20.5653,20.6618,20.5515,20.6618,10500.0
2006-03-24 15:00:00,29.97,30.0,29.93,29.98,11700.0,20.6618,20.6825,20.6342,20.6687,11700.0
2006-03-24 15:30:00,29.98,29.98,29.78,29.86,21600.0,20.6687,20.6687,20.5308,20.586,21600.0
2006-03-27 09:30:00,29.86,29.87,29.65,29.68,8400.0,20.586,20.5929,20.4412,20.4619,8400.0
2006-03-27 10:00:00,29.7,29.72,29.63,29.64,10350.0,20.4757,20.4895,20.4274,20.4343,10350.0
2006-03-27 10:30:00,29.65,29.67,29.6,29.6,5850.0,20.4412,20.455,20.4067,20.4067,5850.0
2006-03-27 11:00:00,29.6,29.6,29.53,29.53,4650.0,20.4067,20.4067,20.3585,20.3585,4650.0
2006-03-27 11:30:00,29.55,29.62,29.55,29.61,2250.0,20.3723,20.4205,20.3723,20.4136,2250.0
2006-03-27 12:00:00,29.61,29.61,29.53,29.53,2700.0,20.4136,20.4136,20.3585,20.3585,2700.0
2006-03-27 12:30:00,29.53,29.59,29.46,29.59,4950.0,20.3585,20.3998,20.3102,20.3998,4950.0
2006-03-27 13:00:00,29.62,29.82,29.62,29.81,10050.0,20.4205,20.5584,20.4205,20.5515,10050.0
2006-03-27 13:30:00,29.81,29.87,29.78,29.84,7800.0,20.5515,20.5929,20.5308,20.5722,7800.0
2006-03-27 14:00:00,29.86,29.88,29.75,29.83,3300.0,20.586,20.5998,20.5101,20.5653,3300.0
2006-03-27 14:30:00,29.87,29.97,29.83,29.94,5400.0,20.5929,20.6618,20.5653,20.6411,5400.0
2006-03-27 15:00:00,29.94,29.94,29.87,29.87,10050.0,20.6411,20.6411,20.5929,20.5929,10050.0
2006-03-27 15:30:00,29.87,29.87,29.77,29.85,33000.0,20.5929,20.5929,20.5239,20.5791,33000.0
2006-03-28 09:30:00,29.67,29.69,29.53,29.53,10950.0,20.455,20.4688,20.3585,20.3585,10950.0
2006-03-28 10:00:00,29.55,29.72,29.55,29.72,7050.0,20.3723,20.4895,20.3723,20.4895,7050.0
2006-03-28 10:30:00,29.71,29.72,29.6,29.67,9900.0,20.4826,20.4895,20.4067,20.455,9900.0
2006-03-28 11:00:00,29.68,29.69,29.57,29.58,6900.0,20.4619,20.4688,20.386,20.3929,6900.0
2006-03-28 11:30:00,29.59,29.59,29.41,29.53,10650.0,20.3998,20.3998,20.2757,20.3585,10650.0
2006-03-28 12:00:00,29.54,29.84,29.54,29.84,6900.0,20.3654,20.5722,20.3654,20.5722,6900.0
2006-03-28 12:30:00,29.86,29.9,29.78,29.81,8550.0,20.586,20.6136,20.5308,20.5515,8550.0
2006-03-28 13:00:00,29.82,29.85,29.81,29.84,4500.0,20.5584,20.5791,20.5515,20.5722,4500.0
2006-03-28 13:30:00,29.84,29.84,29.75,29.79,7950.0,20.5722,20.5722,20.5101,20.5377,7950.0
2006-03-28 14:00:00,29.8,29.85,29.51,29.53,13200.0,20.5446,20.5791,20.3447,20.3585,13200.0
2006-03-28 14:30:00,29.51,29.68,29.47,29.56,13650.0,20.3447,20.4619,20.3171,20.3792,13650.0
2006-03-28 15:00:00,29.55,29.55,29.15,29.17,22800.0,20.3723,20.3723,20.0965,20.1103,22800.0
2006-03-28 15:30:00,29.17,29.35,29.17,29.33,20400.0,20.1103,20.2344,20.1103,20.2206,20400.0
2006-03-29 09:30:00,29.23,29.4,29.15,29.15,9000.0,20.1516,20.2688,20.0965,20.0965,9000.0
2006-03-29 10:00:00,29.17,29.37,29.07,29.3,7650.0,20.1103,20.2482,20.0413,20.1999,7650.0
2006-03-29 10:30:00,29.35,29.5,29.34,29.45,7500.0,20.2344,20.3378,20.2275,20.3033,7500.0
2006-03-29 11:00:00,29.45,29.97,29.43,29.97,15600.0,20.3033,20.6618,20.2895,20.6618,15600.0
2006-03-29 11:30:00,29.93,29.99,29.78,29.97,30450.0,20.6342,20.6756,20.5308,20.6618,30450.0
2006-03-29 12:00:00,29.99,30.23,29.95,30.17,22050.0,20.6756,20.8411,20.648,20.7997,22050.0
2006-03-29 12:30:00,30.17,30.23,30.1,30.23,9300.0,20.7997,20.8411,20.7514,20.8411,9300.0
2006-03-29 13:00:00,30.25,30.43,30.18,30.37,7500.0,20.8549,20.9789,20.8066,20.9376,7500.0
2006-03-29 13:30:00,30.37,30.39,30.22,30.24,7500.0,20.9376,20.9514,20.8342,20.848,7500.0
2006-03-29 14:00:00,30.24,30.39,30.24,30.37,9450.0,20.848,20.9514,20.848,20.9376,9450.0
2006-03-29 14:30:00,30.35,30.39,30.3,30.39,5850.0,20.9238,20.9514,20.8893,20.9514,5850.0
2006-03-29 15:00:00,30.39,30.48,30.36,30.45,16350.0,20.9514,21.0134,20.9307,20.9927,16350.0
2006-03-29 15:30:00,30.45,30.49,30.38,30.49,30900.0,20.9927,21.0203,20.9445,21.0203,30900.0
2006-03-30 09:30:00,30.6,30.93,30.6,30.79,15450.0,21.0961,21.3237,21.0961,21.2271,15450.0
2006-03-30 10:00:00,30.79,30.79,30.57,30.57,15900.0,21.2271,21.2271,21.0755,21.0755,15900.0
2006-03-30 10:30:00,30.54,30.54,30.26,30.28,17100.0,21.0548,21.0548,20.8617,20.8755,17100.0
2006-03-30 11:00:00,30.25,30.25,30.13,30.2,13800.0,20.8549,20.8549,20.7721,20.8204,13800.0
2006-03-30 11:30:00,30.22,30.47,30.22,30.4,8400.0,20.8342,21.0065,20.8342,20.9583,8400.0
2006-03-30 12:00:00,30.41,30.5,30.39,30.45,10200.0,20.9652,21.0272,20.9514,20.9927,10200.0
2006-03-30 12:30:00,30.47,30.57,30.45,30.57,16800.0,21.0065,21.0755,20.9927,21.0755,16800.0
2006-03-30 13:00:00,30.57,30.67,30.46,30.6,20250.0,21.0755,21.1444,20.9996,21.0961,20250.0
2006-03-30 13:30:00,30.55,30.55,30.46,30.53,44700.0,21.0617,21.0617,20.9996,21.0479,44700.0
2006-03-30 14:00:00,30.52,30.65,30.5,30.61,21600.0,21.041,21.1306,21.0272,21.103,21600.0
2006-03-30 14:30:00,30.59,30.64,30.55,30.62,24750.0,21.0893,21.1237,21.0617,21.1099,24750.0
2006-03-30 15:00:00,30.65,30.84,30.59,30.79,22800.0,21.1306,21.2616,21.0893,21.2271,22800.0
2006-03-30 15:30:00,30.79,30.83,30.73,30.83,48000.0,21.2271,21.2547,21.1858,21.2547,48000.0
2006-03-31 09:30:00,30.9,31.15,30.8,30.99,24300.0,21.303,21.4753,21.234,21.365,24300.0
2006-03-31 10:00:00,30.99,31.03,30.75,30.75,48150.0,21.365,21.3926,21.1996,21.1996,48150.0
2006-03-31 10:30:00,30.75,30.8,30.71,30.75,10350.0,21.1996,21.234,21.172,21.1996,10350.0
2006-03-31 11:00:00,30.74,30.79,30.71,30.71,9150.0,21.1927,21.2271,21.172,21.172,9150.0
2006-03-31 11:30:00,30.65,30.67,30.5,30.5,13200.0,21.1306,21.1444,21.0272,21.0272,13200.0
2006-03-31 12:00:00,30.51,30.59,30.5,30.58,10950.0,21.0341,21.0893,21.0272,21.0824,10950.0
2006-03-31 12:30:00,30.52,30.58,30.5,30.5,12750.0,21.041,21.0824,21.0272,21.0272,12750.0
2006-03-31 13:00:00,30.5,30.53,30.11,30.17,18450.0,21.0272,21.0479,20.7583,20.7997,18450.0
2006-03-31 13:30:00,30.09,30.09,29.83,29.83,20850.0,20.7445,20.7445,20.5653,20.5653,20850.0
2006-03-31 14:00:00,29.83,29.83,29.58,29.58,38100.0,20.5653,20.5653,20.3929,20.3929,38100.0
2006-03-31 14:30:00,29.58,29.87,29.57,29.73,42000.0,20.3929,20.5929,20.386,20.4964,42000.0
2006-03-31 15:00:00,29.73,29.83,29.72,29.83,40200.0,20.4964,20.5653,20.4895,20.5653,40200.0
2006-03-31 15:30:00,29.83,29.93,29.65,29.73,30450.0,20.5653,20.6342,20.4412,20.4964,30450.0
2006-04-03 09:30:00,29.68,29.93,29.68,29.81,9900.0,20.4619,20.6342,20.4619,20.5515,9900.0
2006-04-03 10:00:00,29.83,30.57,29.83,30.57,22800.0,20.5653,21.0755,20.5653,21.0755,22800.0
2006-04-03 10:30:00,30.44,30.6,30.29,30.39,13200.0,20.9858,21.0961,20.8824,20.9514,13200.0
2006-04-03 11:00:00,30.39,30.45,30.33,30.41,11100.0,20.9514,20.9927,20.91,20.9652,11100.0
2006-04-03 11:30:00,30.4,30.45,30.33,30.37,10350.0,20.9583,20.9927,20.91,20.9376,10350.0
2006-04-03 12:00:00,30.41,30.43,30.37,30.41,15300.0,20.9652,20.9789,20.9376,20.9652,15300.0
2006-04-03 12:30:00,30.39,30.39,30.23,30.37,26400.0,20.9514,20.9514,20.8411,20.9376,26400.0
2006-04-03 13:00:00,30.33,30.33,30.18,30.22,8250.0,20.91,20.91,20.8066,20.8342,8250.0
2006-04-03 13:30:00,30.21,30.34,30.21,30.31,14850.0,20.8273,20.9169,20.8273,20.8962,14850.0
2006-04-03 14:00:00,30.28,30.28,29.9,29.9,12150.0,20.8755,20.8755,20.6136,20.6136,12150.0
2006-04-03 14:30:00,29.87,29.98,29.75,29.83,15300.0,20.5929,20.6687,20.5101,20.5653,15300.0
2006-04-03 15:00:00,29.86,29.99,29.86,29.94,8550.0,20.586,20.6756,20.586,20.6411,8550.0
2006-04-03 15:30:00,29.93,29.94,29.71,29.74,24150.0,20.6342,20.6411,20.4826,20.5032,24150.0
2006-04-04 09:30:00,29.76,29.93,29.69,29.84,10650.0,20.517,20.6342,20.4688,20.5722,10650.0
2006-04-04 10:00:00,29.85,29.92,29.72,29.84,21300.0,20.5791,20.6273,20.4895,20.5722,21300.0
2006-04-04 10:30:00,29.81,29.99,29.77,29.95,14700.0,20.5515,20.6756,20.5239,20.648,14700.0
2006-04-04 11:00:00,29.93,29.93,29.79,29.91,7200.0,20.6342,20.6342,20.5377,20.6204,7200.0
2006-04-04 11:30:00,29.92,30.04,29.84,30.03,23850.0,20.6273,20.7101,20.5722,20.7032,23850.0
2006-04-04 12:00:00,30.02,30.07,29.93,29.93,21150.0,20.6963,20.7308,20.6342,20.6342,21150.0
2006-04-04 12:30:00,29.94,30.01,29.91,29.97,24900.0,20.6411,20.6894,20.6204,20.6618,24900.0
2006-04-04 13:00:00,29.93,30.01,29.85,29.86,26700.0,20.6342,20.6894,20.5791,20.586,26700.0
2006-04-04 13:30:00,29.88,30.0,29.84,29.97,7050.0,20.5998,20.6825,20.5722,20.6618,7050.0
2006-04-04 14:00:00,29.96,29.97,29.85,29.85,24150.0,20.6549,20.6618,20.5791,20.5791,24150.0
2006-04-04 14:30:00,29.87,29.91,29.61,29.71,37050.0,20.5929,20.6204,20.4136,20.4826,37050.0
2006-04-04 15:00:00,29.69,29.93,29.65,29.9,15300.0,20.4688,20.6342,20.4412,20.6136,15300.0
2006-04-04 15:30:00,29.91,29.93,29.71,29.75,54900.0,20.6204,20.6342,20.4826,20.5101,54900.0
2006-04-05 09:30:00,29.63,29.88,29.63,29.87,9000.0,20.4274,20.5998,20.4274,20.5929,9000.0
2006-04-05 10:00:00,29.87,29.98,29.7,29.87,16500.0,20.5929,20.6687,20.4757,20.5929,16500.0
2006-04-05 10:30:00,29.91,29.98,29.7,29.73,21750.0,20.6204,20.6687,20.4757,20.4964,21750.0
2006-04-05 11:00:00,29.73,29.81,29.53,29.53,25650.0,20.4964,20.5515,20.3585,20.3585,25650.0
2006-04-05 11:30:00,29.49,29.51,29.39,29.43,17400.0,20.3309,20.3447,20.262,20.2895,17400.0
2006-04-05 12:00:00,29.47,29.79,29.47,29.72,7500.0,20.3171,20.5377,20.3171,20.4895,7500.0
2006-04-05 12:30:00,29.73,29.95,29.73,29.93,8550.0,20.4964,20.648,20.4964,20.6342,8550.0
2006-04-05 13:00:00,29.93,30.07,29.93,29.98,9150.0,20.6342,20.7308,20.6342,20.6687,9150.0
2006-04-05 13:30:00,29.99,29.99,29.78,29.96,5850.0,20.6756,20.6756,20.5308,20.6549,5850.0
2006-04-05 14:00:00,29.96,29.96,29.81,29.95,11700.0,20.6549,20.6549,20.5515,20.648,11700.0
2006-04-05 14:30:00,29.94,30.12,29.88,30.07,13800.0,20.6411,20.7652,20.5998,20.7308,13800.0
2006-04-05 15:00:00,30.1,30.27,30.05,30.19,9150.0,20.7514,20.8686,20.717,20.8135,9150.0
2006-04-05 15:30:00,30.17,30.21,30.03,30.05,27150.0,20.7997,20.8273,20.7032,20.717,27150.0
2006-04-06 09:30:00,30.07,30.16,29.65,29.65,8550.0,20.7308,20.7928,20.4412,20.4412,8550.0
2006-04-06 10:00:00,29.59,29.67,29.41,29.49,14550.0,20.3998,20.455,20.2757,20.3309,14550.0
2006-04-06 10:30:00,29.45,29.65,29.39,29.55,16500.0,20.3033,20.4412,20.262,20.3723,16500.0
2006-04-06 11:00:00,29.5,29.56,29.38,29.41,11550.0,20.3378,20.3792,20.2551,20.2757,11550.0
2006-04-06 11:30:00,29.41,29.43,29.17,29.17,22050.0,20.2757,20.2895,20.1103,20.1103,22050.0
2006-04-06 12:00:00,29.16,29.16,28.79,28.97,25950.0,20.1034,20.1034,19.8483,19.9724,25950.0
2006-04-06 12:30:00,28.94,29.03,28.89,28.91,17550.0,19.9517,20.0138,19.9172,19.931,17550.0
2006-04-06 13:00:00,28.91,29.23,28.82,29.2,16950.0,19.931,20.1516,19.869,20.131,16950.0
2006-04-06 13:30:00,29.23,29.44,29.18,29.37,16350.0,20.1516,20.2964,20.1172,20.2482,16350.0
2006-04-06 14:00:00,29.37,29.44,29.12,29.13,16500.0,20.2482,20.2964,20.0758,20.0827,16500.0
2006-04-06 14:30:00,29.13,29.21,28.84,28.99,34950.0,20.0827,20.1379,19.8828,19.9862,34950.0
2006-04-06 15:00:00,28.99,29.24,28.93,29.24,19350.0,19.9862,20.1585,19.9448,20.1585,19350.0
2006-04-06 15:30:00,29.24,29.24,28.98,29.13,31800.0,20.1585,20.1585,19.9793,20.0827,31800.0
2006-04-07 09:30:00,29.27,29.53,29.17,29.26,13950.0,20.1792,20.3585,20.1103,20.1723,13950.0
2006-04-07 10:00:00,29.21,29.28,29.01,29.01,8400.0,20.1379,20.1861,20.0,20.0,8400.0
2006-04-07 10:30:00,29.0,29.06,28.75,28.83,11100.0,19.9931,20.0344,19.8207,19.8759,11100.0
2006-04-07 11:00:00,28.85,29.05,28.85,28.87,17850.0,19.8897,20.0276,19.8897,19.9035,17850.0
2006-04-07 11:30:00,28.85,28.86,28.5,28.63,20850.0,19.8897,19.8966,19.6484,19.738,20850.0
2006-04-07 12:00:00,28.63,28.7,28.54,28.63,12150.0,19.738,19.7863,19.6759,19.738,12150.0
2006-04-07 12:30:00,28.63,28.67,28.55,28.58,9750.0,19.738,19.7656,19.6828,19.7035,9750.0
2006-04-07 13:00:00,28.53,28.73,28.44,28.73,8400.0,19.6691,19.8069,19.607,19.8069,8400.0
2006-04-07 13:30:00,28.73,28.84,28.67,28.77,28200.0,19.8069,19.8828,19.7656,19.8345,28200.0
2006-04-07 14:00:00,28.79,28.97,28.75,28.83,11250.0,19.8483,19.9724,19.8207,19.8759,11250.0
2006-04-07 14:30:00,28.83,28.9,28.77,28.8,50400.0,19.8759,19.9241,19.8345,19.8552,50400.0
2006-04-07 15:00:00,28.79,28.84,28.73,28.84,22050.0,19.8483,19.8828,19.8069,19.8828,22050.0
2006-04-07 15:30:00,28.83,28.95,28.81,28.84,15300.0,19.8759,19.9586,19.8621,19.8828,15300.0
2006-04-10 09:30:00,28.67,28.67,28.03,28.18,33300.0,19.7656,19.7656,19.3243,19.4278,33300.0
2006-04-10 10:00:00,28.23,28.62,28.19,28.57,14550.0,19.4622,19.7311,19.4347,19.6966,14550.0
2006-04-10 10:30:00,28.57,28.57,28.32,28.42,13050.0,19.6966,19.6966,19.5243,19.5932,13050.0
2006-04-10 11:00:00,28.42,28.58,28.41,28.58,10800.0,19.5932,19.7035,19.5863,19.7035,10800.0
2006-04-10 11:30:00,28.58,28.72,28.58,28.63,9000.0,19.7035,19.8,19.7035,19.738,9000.0
2006-04-10 12:00:00,28.65,28.79,28.65,28.71,11100.0,19.7518,19.8483,19.7518,19.7931,11100.0
2006-04-10 12:30:00,28.69,28.77,28.62,28.77,12000.0,19.7794,19.8345,19.7311,19.8345,12000.0
2006-04-10 13:00:00,28.8,28.81,28.74,28.74,9000.0,19.8552,19.8621,19.8138,19.8138,9000.0
2006-04-10 13:30:00,28.74,28.77,28.33,28.33,22800.0,19.8138,19.8345,19.5312,19.5312,22800.0
2006-04-10 14:00:00,28.36,28.44,28.24,28.24,9600.0,19.5519,19.607,19.4691,19.4691,9600.0
2006-04-10 14:30:00,28.21,28.21,28.1,28.13,12750.0,19.4484,19.4484,19.3726,19.3933,12750.0
2006-04-10 15:00:00,28.11,28.21,28.06,28.21,16200.0,19.3795,19.4484,19.345,19.4484,16200.0
2006-04-10 15:30:00,28.2,28.25,28.17,28.17,34950.0,19.4415,19.476,19.4209,19.4209,34950.0
2006-04-11 09:30:00,28.33,28.5,28.15,28.17,9900.0,19.5312,19.6484,19.4071,19.4209,9900.0
2006-04-11 10:00:00,28.17,28.18,27.69,27.75,17700.0,19.4209,19.4278,19.0899,19.1313,17700.0
2006-04-11 10:30:00,27.75,27.83,27.59,27.73,21150.0,19.1313,19.1865,19.021,19.1175,21150.0
2006-04-11 11:00:00,27.71,27.92,27.68,27.9,7800.0,19.1037,19.2485,19.0831,19.2347,7800.0
2006-04-11 11:30:00,27.93,27.97,27.87,27.87,6900.0,19.2554,19.283,19.214,19.214,6900.0
2006-04-11 12:00:00,27.89,27.89,27.71,27.8,7200.0,19.2278,19.2278,19.1037,19.1658,7200.0
2006-04-11 12:30:00,27.83,27.87,27.5,27.53,33450.0,19.1865,19.214,18.959,18.9796,33450.0
2006-04-11 13:00:00,27.51,27.77,27.51,27.76,16200.0,18.9659,19.1451,18.9659,19.1382,16200.0
2006-04-11 13:30:00,27.73,27.73,27.49,27.5,10350.0,19.1175,19.1175,18.9521,18.959,10350.0
2006-04-11 14:00:00,27.5,27.59,27.5,27.59,17250.0,18.959,19.021,18.959,19.021,17250.0
2006-04-11 14:30:00,27.61,27.77,27.59,27.7,10950.0,19.0348,19.1451,19.021,19.0968,10950.0
2006-04-11 15:00:00,27.66,27.66,27.54,27.59,17100.0,19.0693,19.0693,18.9865,19.021,17100.0
2006-04-11 15:30:00,27.59,27.73,27.59,27.67,29700.0,19.021,19.1175,19.021,19.0762,29700.0
2006-04-12 09:30:00,27.55,27.83,27.55,27.63,10950.0,18.9934,19.1865,18.9934,19.0486,10950.0
2006-04-12 10:00:00,27.69,27.88,27.69,27.81,3000.0,19.0899,19.2209,19.0899,19.1727,3000.0
2006-04-12 10:30:00,27.81,27.81,27.6,27.74,8700.0,19.1727,19.1727,19.0279,19.1244,8700.0
2006-04-12 11:00:00,27.76,27.9,27.76,27.87,5550.0,19.1382,19.2347,19.1382,19.214,5550.0
2006-04-12 11:30:00,27.88,27.91,27.69,27.7,6000.0,19.2209,19.2416,19.0899,19.0968,6000.0
2006-04-12 12:00:00,27.7,27.79,27.63,27.78,10200.0,19.0968,19.1589,19.0486,19.152,10200.0
2006-04-12 12:30:00,27.78,27.89,27.78,27.88,6600.0,19.152,19.2278,19.152,19.2209,6600.0
2006-04-12 13:00:00,27.88,28.05,27.88,27.96,6150.0,19.2209,19.3381,19.2209,19.2761,6150.0
2006-04-12 13:30:00,27.95,27.95,27.77,27.77,9600.0,19.2692,19.2692,19.1451,19.1451,9600.0
2006-04-12 14:00:00,27.77,27.83,27.66,27.67,15450.0,19.1451,19.1865,19.0693,19.0762,15450.0
2006-04-12 14:30:00,27.67,27.77,27.63,27.71,7350.0,19.0762,19.1451,19.0486,19.1037,7350.0
2006-04-12 15:00:00,27.75,28.0,27.72,27.99,10200.0,19.1313,19.3037,19.1106,19.2968,10200.0
2006-04-12 15:30:00,27.99,28.0,27.97,27.99,8700.0,19.2968,19.3037,19.283,19.2968,8700.0
2006-04-13 09:30:00,27.93,27.93,27.66,27.79,36300.0,19.2554,19.2554,19.0693,19.1589,36300.0
2006-04-13 10:00:00,27.87,28.0,27.78,27.79,2700.0,19.214,19.3037,19.152,19.1589,2700.0
2006-04-13 10:30:00,27.78,28.11,27.78,28.11,8700.0,19.152,19.3795,19.152,19.3795,8700.0
2006-04-13 11:00:00,28.11,28.23,28.02,28.23,6450.0,19.3795,19.4622,19.3175,19.4622,6450.0
2006-04-13 11:30:00,28.19,28.35,28.19,28.35,8550.0,19.4347,19.545,19.4347,19.545,8550.0
2006-04-13 12:00:00,28.4,28.47,28.25,28.25,13950.0,19.5794,19.6277,19.476,19.476,13950.0
2006-04-13 12:30:00,28.25,28.31,28.25,28.27,1500.0,19.476,19.5174,19.476,19.4898,1500.0
2006-04-13 13:00:00,28.27,28.27,28.2,28.2,5700.0,19.4898,19.4898,19.4415,19.4415,5700.0
2006-04-13 13:30:00,28.2,28.2,28.11,28.17,4350.0,19.4415,19.4415,19.3795,19.4209,4350.0
2006-04-13 14:00:00,28.17,28.17,28.05,28.05,2100.0,19.4209,19.4209,19.3381,19.3381,2100.0
2006-04-13 14:30:00,28.05,28.07,27.87,27.91,10050.0,19.3381,19.3519,19.214,19.2416,10050.0
2006-04-13 15:00:00,27.91,28.0,27.91,28.0,19050.0,19.2416,19.3037,19.2416,19.3037,19050.0
2006-04-13 15:30:00,28.01,28.12,28.01,28.11,14850.0,19.3106,19.3864,19.3106,19.3795,14850.0
2006-04-17 09:30:00,28.27,28.6,28.27,28.6,16950.0,19.4898,19.7173,19.4898,19.7173,16950.0
2006-04-17 10:00:00,28.66,28.67,28.47,28.62,11400.0,19.7587,19.7656,19.6277,19.7311,11400.0
2006-04-17 10:30:00,28.59,28.65,28.5,28.59,12600.0,19.7104,19.7518,19.6484,19.7104,12600.0
2006-04-17 11:00:00,28.59,28.66,28.5,28.5,10200.0,19.7104,19.7587,19.6484,19.6484,10200.0
2006-04-17 11:30:00,28.5,28.62,28.5,28.55,8400.0,19.6484,19.7311,19.6484,19.6828,8400.0
2006-04-17 12:00:00,28.56,28.61,28.46,28.46,7050.0,19.6897,19.7242,19.6208,19.6208,7050.0
2006-04-17 12:30:00,28.45,28.46,28.13,28.16,9600.0,19.6139,19.6208,19.3933,19.414,9600.0
2006-04-17 13:00:00,28.15,28.16,28.06,28.11,7650.0,19.4071,19.414,19.345,19.3795,7650.0
2006-04-17 13:30:00,28.09,28.09,27.87,27.96,12750.0,19.3657,19.3657,19.214,19.2761,12750.0
2006-04-17 14:00:00,27.96,28.06,27.96,27.97,8550.0,19.2761,19.345,19.2761,19.283,8550.0
2006-04-17 14:30:00,27.97,28.03,27.87,27.87,9900.0,19.283,19.3243,19.214,19.214,9900.0
2006-04-17 15:00:00,27.88,27.98,27.85,27.98,9900.0,19.2209,19.2899,19.2003,19.2899,9900.0
2006-04-17 15:30:00,27.99,28.05,27.98,28.05,22950.0,19.2968,19.3381,19.2899,19.3381,22950.0
2006-04-18 09:30:00,28.4,28.83,28.31,28.81,16800.0,19.5794,19.8759,19.5174,19.8621,16800.0
2006-04-18 10:00:00,28.86,28.9,28.77,28.9,8400.0,19.8966,19.9241,19.8345,19.9241,8400.0
2006-04-18 10:30:00,28.84,28.97,28.81,28.97,43350.0,19.8828,19.9724,19.8621,19.9724,43350.0
2006-04-18 11:00:00,28.95,29.23,28.87,29.23,14100.0,19.9586,20.1516,19.9035,20.1516,14100.0
2006-04-18 11:30:00,29.23,29.62,29.23,29.53,33300.0,20.1516,20.4205,20.1516,20.3585,33300.0
2006-04-18 12:00:00,29.53,29.63,29.39,29.41,14400.0,20.3585,20.4274,20.262,20.2757,14400.0
2006-04-18 12:30:00,29.4,29.43,29.27,29.29,15150.0,20.2688,20.2895,20.1792,20.193,15150.0
2006-04-18 13:00:00,29.35,29.46,29.3,29.45,15450.0,20.2344,20.3102,20.1999,20.3033,15450.0
2006-04-18 13:30:00,29.45,29.46,29.25,29.33,9900.0,20.3033,20.3102,20.1654,20.2206,9900.0
2006-04-18 14:00:00,29.34,29.67,29.34,29.49,25050.0,20.2275,20.455,20.2275,20.3309,25050.0
2006-04-18 14:30:00,29.51,29.67,29.44,29.63,23100.0,20.3447,20.455,20.2964,20.4274,23100.0
2006-04-18 15:00:00,29.63,30.0,29.54,29.93,27450.0,20.4274,20.6825,20.3654,20.6342,27450.0
2006-04-18 15:30:00,29.93,30.15,29.88,30.14,48150.0,20.6342,20.7859,20.5998,20.779,48150.0
2006-04-19 09:30:00,30.27,30.62,30.23,30.59,25200.0,20.8686,21.1099,20.8411,21.0893,25200.0
2006-04-19 10:00:00,30.58,30.67,30.23,30.23,49950.0,21.0824,21.1444,20.8411,20.8411,49950.0
2006-04-19 10:30:00,30.23,30.52,30.2,30.45,28950.0,20.8411,21.041,20.8204,20.9927,28950.0
2006-04-19 11:00:00,30.45,30.64,30.43,30.59,12600.0,20.9927,21.1237,20.9789,21.0893,12600.0
2006-04-19 11:30:00,30.56,30.67,30.53,30.66,24000.0,21.0686,21.1444,21.0479,21.1375,24000.0
2006-04-19 12:00:00,30.63,30.92,30.63,30.92,33600.0,21.1168,21.3168,21.1168,21.3168,33600.0
2006-04-19 12:30:00,30.86,30.88,30.5,30.5,11400.0,21.2754,21.2892,21.0272,21.0272,11400.0
2006-04-19 13:00:00,30.54,30.67,30.4,30.52,27600.0,21.0548,21.1444,20.9583,21.041,27600.0
2006-04-19 13:30:00,30.52,30.55,30.47,30.55,6450.0,21.041,21.0617,21.0065,21.0617,6450.0
2006-04-19 14:00:00,30.55,30.57,30.42,30.57,7050.0,21.0617,21.0755,20.9721,21.0755,7050.0
2006-04-19 14:30:00,30.58,30.73,30.55,30.73,5850.0,21.0824,21.1858,21.0617,21.1858,5850.0
2006-04-19 15:00:00,30.72,30.82,30.71,30.79,8400.0,21.1789,21.2478,21.172,21.2271,8400.0
2006-04-19 15:30:00,30.77,30.91,30.77,30.85,16800.0,21.2133,21.3099,21.2133,21.2685,16800.0
2006-04-20 09:30:00,31.07,31.07,30.69,30.71,15300.0,21.4202,21.4202,21.1582,21.172,15300.0
2006-04-20 10:00:00,30.71,30.81,30.58,30.79,23850.0,21.172,21.2409,21.0824,21.2271,23850.0
2006-04-20 10:30:00,30.79,30.79,30.19,30.19,13200.0,21.2271,21.2271,20.8135,20.8135,13200.0
2006-04-20 11:00:00,30.2,30.23,29.93,29.93,15150.0,20.8204,20.8411,20.6342,20.6342,15150.0
2006-04-20 11:30:00,29.95,30.19,29.77,29.84,31950.0,20.648,20.8135,20.5239,20.5722,31950.0
2006-04-20 12:00:00,29.84,29.88,29.74,29.84,14400.0,20.5722,20.5998,20.5032,20.5722,14400.0
2006-04-20 12:30:00,29.83,29.99,29.82,29.97,8700.0,20.5653,20.6756,20.5584,20.6618,8700.0
2006-04-20 13:00:00,29.99,30.15,29.99,30.12,12000.0,20.6756,20.7859,20.6756,20.7652,12000.0
2006-04-20 13:30:00,30.12,30.3,30.12,30.29,11700.0,20.7652,20.8893,20.7652,20.8824,11700.0
2006-04-20 14:00:00,30.3,30.3,30.19,30.22,10050.0,20.8893,20.8893,20.8135,20.8342,10050.0
2006-04-20 14:30:00,30.25,30.33,30.23,30.33,9300.0,20.8549,20.91,20.8411,20.91,9300.0
2006-04-20 15:00:00,30.32,30.34,30.2,30.31,16800.0,20.9031,20.9169,20.8204,20.8962,16800.0
2006-04-20 15:30:00,30.31,30.31,30.09,30.1,31650.0,20.8962,20.8962,20.7445,20.7514,31650.0
2006-04-21 09:30:00,30.73,30.73,30.2,30.46,33600.0,21.1858,21.1858,20.8204,20.9996,33600.0
2006-04-21 10:00:00,30.43,30.65,30.39,30.59,23700.0,20.9789,21.1306,20.9514,21.0893,23700.0
2006-04-21 10:30:00,30.53,30.83,30.42,30.73,18600.0,21.0479,21.2547,20.9721,21.1858,18600.0
2006-04-21 11:00:00,30.77,30.77,30.37,30.38,15900.0,21.2133,21.2133,20.9376,20.9445,15900.0
2006-04-21 11:30:00,30.38,30.6,30.37,30.6,13650.0,20.9445,21.0961,20.9376,21.0961,13650.0
2006-04-21 12:00:00,30.59,30.77,30.59,30.73,13950.0,21.0893,21.2133,21.0893,21.1858,13950.0
2006-04-21 12:30:00,30.73,30.85,30.73,30.81,12150.0,21.1858,21.2685,21.1858,21.2409,12150.0
2006-04-21 13:00:00,30.78,30.79,30.59,30.63,7950.0,21.2202,21.2271,21.0893,21.1168,7950.0
2006-04-21 13:30:00,30.63,30.71,30.63,30.64,4200.0,21.1168,21.172,21.1168,21.1237,4200.0
2006-04-21 14:00:00,30.62,30.62,30.24,30.24,14700.0,21.1099,21.1099,20.848,20.848,14700.0
2006-04-21 14:30:00,30.23,30.42,30.03,30.35,28350.0,20.8411,20.9721,20.7032,20.9238,28350.0
2006-04-21 15:00:00,30.37,30.39,30.21,30.24,16050.0,20.9376,20.9514,20.8273,20.848,16050.0
2006-04-21 15:30:00,30.24,30.54,30.23,30.46,13650.0,20.848,21.0548,20.8411,20.9996,13650.0
2006-04-24 09:30:00,30.3,30.3,30.0,30.07,14700.0,20.8893,20.8893,20.6825,20.7308,14700.0
2006-04-24 10:00:00,30.01,30.12,29.85,29.87,12750.0,20.6894,20.7652,20.5791,20.5929,12750.0
2006-04-24 10:30:00,29.9,30.04,29.42,29.61,22950.0,20.6136,20.7101,20.2826,20.4136,22950.0
2006-04-24 11:00:00,29.63,29.86,29.54,29.61,17400.0,20.4274,20.586,20.3654,20.4136,17400.0
2006-04-24 11:30:00,29.56,29.81,29.56,29.72,8550.0,20.3792,20.5515,20.3792,20.4895,8550.0
2006-04-24 12:00:00,29.75,29.75,29.58,29.66,8100.0,20.5101,20.5101,20.3929,20.4481,8100.0
2006-04-24 12:30:00,29.66,29.67,29.5,29.59,10800.0,20.4481,20.455,20.3378,20.3998,10800.0
2006-04-24 13:00:00,29.59,29.62,29.35,29.41,17700.0,20.3998,20.4205,20.2344,20.2757,17700.0
2006-04-24 13:30:00,29.43,29.76,29.43,29.65,23700.0,20.2895,20.517,20.2895,20.4412,23700.0
2006-04-24 14:00:00,29.61,29.67,29.47,29.57,15150.0,20.4136,20.455,20.3171,20.386,15150.0
2006-04-24 14:30:00,29.57,29.61,29.53,29.54,21000.0,20.386,20.4136,20.3585,20.3654,21000.0
2006-04-24 15:00:00,29.55,29.86,29.55,29.8,38850.0,20.3723,20.586,20.3723,20.5446,38850.0
2006-04-24 15:30:00,29.79,29.83,29.58,29.63,45450.0,20.5377,20.5653,20.3929,20.4274,45450.0
2006-04-25 09:30:00,30.67,31.67,30.33,30.78,234450.0,21.1444,21.8338,20.91,21.2202,234450.0
2006-04-25 10:00:00,30.73,31.26,30.51,31.1,62100.0,21.1858,21.5512,21.0341,21.4409,62100.0
2006-04-25 10:30:00,30.98,31.07,30.85,30.97,32550.0,21.3581,21.4202,21.2685,21.3512,32550.0
2006-04-25 11:00:00,30.98,31.15,30.91,30.95,26400.0,21.3581,21.4753,21.3099,21.3374,26400.0
2006-04-25 11:30:00,30.95,30.95,30.51,30.71,43050.0,21.3374,21.3374,21.0341,21.172,43050.0
2006-04-25 12:00:00,30.72,30.83,30.5,30.79,19800.0,21.1789,21.2547,21.0272,21.2271,19800.0
2006-04-25 12:30:00,30.8,30.92,30.71,30.88,17700.0,21.234,21.3168,21.172,21.2892,17700.0
2006-04-25 13:00:00,30.87,30.88,30.47,30.49,21750.0,21.2823,21.2892,21.0065,21.0203,21750.0
2006-04-25 13:30:00,30.5,30.8,30.5,30.55,21450.0,21.0272,21.234,21.0272,21.0617,21450.0
2006-04-25 14:00:00,30.55,30.65,30.43,30.64,46800.0,21.0617,21.1306,20.9789,21.1237,46800.0
2006-04-25 14:30:00,30.64,30.74,30.51,30.59,39450.0,21.1237,21.1927,21.0341,21.0893,39450.0
2006-04-25 15:00:00,30.53,30.61,30.21,30.33,53400.0,21.0479,21.103,20.8273,20.91,53400.0
2006-04-25 15:30:00,30.31,30.45,30.15,30.22,59400.0,20.8962,20.9927,20.7859,20.8342,59400.0
2006-04-26 09:30:00,30.07,30.07,29.33,29.34,34800.0,20.7308,20.7308,20.2206,20.2275,34800.0
2006-04-26 10:00:00,29.35,29.9,29.18,29.63,35850.0,20.2344,20.6136,20.1172,20.4274,35850.0
2006-04-26 10:30:00,29.71,29.92,29.37,29.42,34050.0,20.4826,20.6273,20.2482,20.2826,34050.0
2006-04-26 11:00:00,29.42,29.51,29.15,29.19,37500.0,20.2826,20.3447,20.0965,20.1241,37500.0
2006-04-26 11:30:00,29.19,29.26,29.01,29.21,36300.0,20.1241,20.1723,20.0,20.1379,36300.0
2006-04-26 12:00:00,29.09,29.24,29.0,29.15,20100.0,20.0551,20.1585,19.9931,20.0965,20100.0
2006-04-26 12:30:00,29.13,29.2,29.02,29.06,20400.0,20.0827,20.131,20.0069,20.0344,20400.0
2006-04-26 13:00:00,29.0,29.17,28.97,28.98,17400.0,19.9931,20.1103,19.9724,19.9793,17400.0
2006-04-26 13:30:00,28.97,29.15,28.9,29.08,22650.0,19.9724,20.0965,19.9241,20.0482,22650.0
2006-04-26 14:00:00,29.13,29.19,28.57,28.75,88800.0,20.0827,20.1241,19.6966,19.8207,88800.0
2006-04-26 14:30:00,28.75,28.99,28.69,28.79,44100.0,19.8207,19.9862,19.7794,19.8483,44100.0
2006-04-26 15:00:00,28.82,28.83,28.51,28.63,42450.0,19.869,19.8759,19.6553,19.738,42450.0
2006-04-26 15:30:00,28.63,28.89,28.59,28.86,60450.0,19.738,19.9172,19.7104,19.8966,60450.0
2006-04-27 09:30:00,28.53,28.53,27.53,27.85,38700.0,19.6691,19.6691,18.9796,19.2003,38700.0
2006-04-27 10:00:00,27.89,28.33,27.57,27.69,47250.0,19.2278,19.5312,19.0072,19.0899,47250.0
2006-04-27 10:30:00,27.71,28.07,27.63,27.92,44250.0,19.1037,19.3519,19.0486,19.2485,44250.0
2006-04-27 11:00:00,27.93,28.61,27.93,28.61,36300.0,19.2554,19.7242,19.2554,19.7242,36300.0
2006-04-27 11:30:00,28.61,28.61,27.95,28.17,28500.0,19.7242,19.7242,19.2692,19.4209,28500.0
2006-04-27 12:00:00,28.25,28.79,28.25,28.79,33600.0,19.476,19.8483,19.476,19.8483,33600.0
2006-04-27 12:30:00,28.81,28.83,28.65,28.73,18300.0,19.8621,19.8759,19.7518,19.8069,18300.0
2006-04-27 13:00:00,28.73,28.73,28.57,28.68,22200.0,19.8069,19.8069,19.6966,19.7725,22200.0
2006-04-27 13:30:00,28.68,28.74,28.43,28.57,22800.0,19.7725,19.8138,19.6001,19.6966,22800.0
2006-04-27 14:00:00,28.57,28.65,28.19,28.31,20850.0,19.6966,19.7518,19.4347,19.5174,20850.0
2006-04-27 14:30:00,28.31,28.71,28.31,28.54,22200.0,19.5174,19.7931,19.5174,19.6759,22200.0
2006-04-27 15:00:00,28.52,28.65,28.4,28.41,22500.0,19.6622,19.7518,19.5794,19.5863,22500.0
2006-04-27 15:30:00,28.41,28.41,28.14,28.18,32550.0,19.5863,19.5863,19.4002,19.4278,32550.0
2006-04-28 09:30:00,27.87,28.27,27.87,28.24,18600.0,19.214,19.4898,19.214,19.4691,18600.0
2006-04-28 10:00:00,28.3,28.52,28.3,28.42,12450.0,19.5105,19.6622,19.5105,19.5932,12450.0
2006-04-28 10:30:00,28.36,28.41,28.23,28.23,16350.0,19.5519,19.5863,19.4622,19.4622,16350.0
2006-04-28 11:00:00,28.24,28.31,28.09,28.2,33900.0,19.4691,19.5174,19.3657,19.4415,33900.0
2006-04-28 11:30:00,28.17,28.27,28.13,28.23,11100.0,19.4209,19.4898,19.3933,19.4622,11100.0
2006-04-28 12:00:00,28.23,28.24,28.09,28.15,6000.0,19.4622,19.4691,19.3657,19.4071,6000.0
2006-04-28 12:30:00,28.15,28.15,27.89,27.97,13650.0,19.4071,19.4071,19.2278,19.283,13650.0
2006-04-28 13:00:00,27.96,28.1,27.87,28.09,11100.0,19.2761,19.3726,19.214,19.3657,11100.0
2006-04-28 13:30:00,28.09,28.1,27.87,27.89,26700.0,19.3657,19.3726,19.214,19.2278,26700.0
2006-04-28 14:00:00,27.89,28.01,27.89,27.93,10350.0,19.2278,19.3106,19.2278,19.2554,10350.0
2006-04-28 14:30:00,27.93,28.01,27.87,27.89,11100.0,19.2554,19.3106,19.214,19.2278,11100.0
2006-04-28 15:00:00,27.9,27.93,27.8,27.87,19050.0,19.2347,19.2554,19.1658,19.214,19050.0
2006-04-28 15:30:00,27.87,27.93,27.59,27.71,43200.0,19.214,19.2554,19.021,19.1037,43200.0
2006-05-01 09:30:00,28.0,28.3,28.0,28.27,38550.0,19.3037,19.5105,19.3037,19.4898,38550.0
2006-05-01 10:00:00,28.24,28.45,27.77,27.81,37050.0,19.4691,19.6139,19.1451,19.1727,37050.0
2006-05-01 10:30:00,27.81,27.92,27.77,27.77,31350.0,19.1727,19.2485,19.1451,19.1451,31350.0
2006-05-01 11:00:00,27.74,27.83,27.62,27.81,21450.0,19.1244,19.1865,19.0417,19.1727,21450.0
2006-05-01 11:30:00,27.83,27.86,27.67,27.83,28200.0,19.1865,19.2071,19.0762,19.1865,28200.0
2006-05-01 12:00:00,27.84,27.91,27.67,27.67,19650.0,19.1934,19.2416,19.0762,19.0762,19650.0
2006-05-01 12:30:00,27.65,27.73,27.59,27.63,27900.0,19.0624,19.1175,19.021,19.0486,27900.0
2006-05-01 13:00:00,27.61,27.71,27.61,27.7,27150.0,19.0348,19.1037,19.0348,19.0968,27150.0
2006-05-01 13:30:00,27.7,27.87,27.7,27.8,19650.0,19.0968,19.214,19.0968,19.1658,19650.0
2006-05-01 14:00:00,27.8,27.83,27.71,27.78,40650.0,19.1658,19.1865,19.1037,19.152,40650.0
2006-05-01 14:30:00,27.79,27.83,27.62,27.63,55500.0,19.1589,19.1865,19.0417,19.0486,55500.0
2006-05-01 15:00:00,27.63,27.78,27.43,27.58,43800.0,19.0486,19.152,18.9107,19.0141,43800.0
2006-05-01 15:30:00,27.57,27.64,27.43,27.44,70350.0,19.0072,19.0555,18.9107,18.9176,70350.0
2006-05-02 09:30:00,28.17,28.45,27.83,27.87,56400.0,19.4209,19.6139,19.1865,19.214,56400.0
2006-05-02 10:00:00,27.87,28.51,27.73,28.49,45300.0,19.214,19.6553,19.1175,19.6415,45300.0
2006-05-02 10:30:00,28.46,28.48,28.17,28.29,23250.0,19.6208,19.6346,19.4209,19.5036,23250.0
2006-05-02 11:00:00,28.27,28.5,28.26,28.47,24000.0,19.4898,19.6484,19.4829,19.6277,24000.0
2006-05-02 11:30:00,28.51,28.65,28.51,28.57,13200.0,19.6553,19.7518,19.6553,19.6966,13200.0
2006-05-02 12:00:00,28.59,28.63,28.57,28.62,9300.0,19.7104,19.738,19.6966,19.7311,9300.0
2006-05-02 12:30:00,28.63,28.83,28.62,28.68,22350.0,19.738,19.8759,19.7311,19.7725,22350.0
2006-05-02 13:00:00,28.68,28.68,28.57,28.65,18600.0,19.7725,19.7725,19.6966,19.7518,18600.0
2006-05-02 13:30:00,28.61,28.67,28.55,28.59,44700.0,19.7242,19.7656,19.6828,19.7104,44700.0
2006-05-02 14:00:00,28.59,28.65,28.59,28.59,12000.0,19.7104,19.7518,19.7104,19.7104,12000.0
2006-05-02 14:30:00,28.57,28.63,28.44,28.59,21000.0,19.6966,19.738,19.607,19.7104,21000.0
2006-05-02 15:00:00,28.62,28.83,28.62,28.79,26250.0,19.7311,19.8759,19.7311,19.8483,26250.0
2006-05-02 15:30:00,28.8,29.06,28.79,29.02,43800.0,19.8552,20.0344,19.8483,20.0069,43800.0
2006-05-03 09:30:00,29.04,29.07,28.53,28.53,26100.0,20.0207,20.0413,19.6691,19.6691,26100.0
2006-05-03 10:00:00,28.57,28.67,28.51,28.58,23100.0,19.6966,19.7656,19.6553,19.7035,23100.0
2006-05-03 10:30:00,28.59,28.67,28.54,28.66,13950.0,19.7104,19.7656,19.6759,19.7587,13950.0
2006-05-03 11:00:00,28.65,28.74,28.58,28.58,13950.0,19.7518,19.8138,19.7035,19.7035,13950.0
2006-05-03 11:30:00,28.61,28.68,28.57,28.62,9150.0,19.7242,19.7725,19.6966,19.7311,9150.0
2006-05-03 12:00:00,28.65,28.69,28.57,28.58,16500.0,19.7518,19.7794,19.6966,19.7035,16500.0
2006-05-03 12:30:00,28.57,28.65,28.53,28.65,8400.0,19.6966,19.7518,19.6691,19.7518,8400.0
2006-05-03 13:00:00,28.67,28.69,28.59,28.67,9150.0,19.7656,19.7794,19.7104,19.7656,9150.0
2006-05-03 13:30:00,28.66,28.67,28.56,28.57,9000.0,19.7587,19.7656,19.6897,19.6966,9000.0
2006-05-03 14:00:00,28.57,28.57,28.4,28.43,20550.0,19.6966,19.6966,19.5794,19.6001,20550.0
2006-05-03 14:30:00,28.4,28.53,28.33,28.45,16650.0,19.5794,19.6691,19.5312,19.6139,16650.0
2006-05-03 15:00:00,28.45,28.59,28.39,28.59,24300.0,19.6139,19.7104,19.5725,19.7104,24300.0
2006-05-03 15:30:00,28.6,28.81,28.52,28.66,37200.0,19.7173,19.8621,19.6622,19.7587,37200.0
2006-05-04 09:30:00,28.8,29.33,28.8,29.27,70500.0,19.8552,20.2206,19.8552,20.1792,70500.0
2006-05-04 10:00:00,29.27,29.5,29.21,29.4,45750.0,20.1792,20.3378,20.1379,20.2688,45750.0
2006-05-04 10:30:00,29.4,29.68,29.34,29.61,51750.0,20.2688,20.4619,20.2275,20.4136,51750.0
2006-05-04 11:00:00,29.64,29.83,29.59,29.77,14700.0,20.4343,20.5653,20.3998,20.5239,14700.0
2006-05-04 11:30:00,29.76,29.76,29.59,29.66,18000.0,20.517,20.517,20.3998,20.4481,18000.0
2006-05-04 12:00:00,29.63,29.79,29.62,29.79,27450.0,20.4274,20.5377,20.4205,20.5377,27450.0
2006-05-04 12:30:00,29.76,29.99,29.69,29.97,28500.0,20.517,20.6756,20.4688,20.6618,28500.0
2006-05-04 13:00:00,29.97,30.1,29.87,30.1,39150.0,20.6618,20.7514,20.5929,20.7514,39150.0
2006-05-04 13:30:00,30.05,30.07,29.83,29.95,25500.0,20.717,20.7308,20.5653,20.648,25500.0
2006-05-04 14:00:00,29.95,30.07,29.91,30.0,13650.0,20.648,20.7308,20.6204,20.6825,13650.0
2006-05-04 14:30:00,29.88,29.88,29.7,29.75,20850.0,20.5998,20.5998,20.4757,20.5101,20850.0
2006-05-04 15:00:00,29.76,29.93,29.7,29.86,20400.0,20.517,20.6342,20.4757,20.586,20400.0
2006-05-04 15:30:00,29.87,29.95,29.81,29.91,28650.0,20.5929,20.648,20.5515,20.6204,28650.0
2006-05-05 09:30:00,30.4,30.51,30.12,30.13,35250.0,20.9583,21.0341,20.7652,20.7721,35250.0
2006-05-05 10:00:00,30.17,30.27,29.97,30.15,36900.0,20.7997,20.8686,20.6618,20.7859,36900.0
2006-05-05 10:30:00,30.13,30.17,30.07,30.17,16650.0,20.7721,20.7997,20.7308,20.7997,16650.0
2006-05-05 11:00:00,30.17,30.33,30.16,30.33,17700.0,20.7997,20.91,20.7928,20.91,17700.0
2006-05-05 11:30:00,30.32,30.47,30.32,30.45,10650.0,20.9031,21.0065,20.9031,20.9927,10650.0
2006-05-05 12:00:00,30.45,30.45,30.33,30.34,10500.0,20.9927,20.9927,20.91,20.9169,10500.0
2006-05-05 12:30:00,30.35,30.45,30.29,30.3,8850.0,20.9238,20.9927,20.8824,20.8893,8850.0
2006-05-05 13:00:00,30.33,30.36,30.29,30.3,6450.0,20.91,20.9307,20.8824,20.8893,6450.0
2006-05-05 13:30:00,30.29,30.41,30.29,30.36,7800.0,20.8824,20.9652,20.8824,20.9307,7800.0
2006-05-05 14:00:00,30.36,30.36,30.17,30.19,14250.0,20.9307,20.9307,20.7997,20.8135,14250.0
2006-05-05 14:30:00,30.19,30.19,30.09,30.09,18600.0,20.8135,20.8135,20.7445,20.7445,18600.0
2006-05-05 15:00:00,30.07,30.07,29.93,29.97,17250.0,20.7308,20.7308,20.6342,20.6618,17250.0
2006-05-05 15:30:00,29.97,30.15,29.97,30.13,39450.0,20.6618,20.7859,20.6618,20.7721,39450.0
2006-05-08 09:30:00,30.0,30.07,29.91,30.05,25050.0,20.6825,20.7308,20.6204,20.717,25050.0
2006-05-08 10:00:00,30.05,30.13,30.0,30.12,15900.0,20.717,20.7721,20.6825,20.7652,15900.0
2006-05-08 10:30:00,30.14,30.14,29.99,30.01,21300.0,20.779,20.779,20.6756,20.6894,21300.0
2006-05-08 11:00:00,30.01,30.03,29.81,29.84,20100.0,20.6894,20.7032,20.5515,20.5722,20100.0
2006-05-08 11:30:00,29.9,29.97,29.88,29.92,10650.0,20.6136,20.6618,20.5998,20.6273,10650.0
2006-05-08 12:00:00,29.92,29.94,29.91,29.94,8400.0,20.6273,20.6411,20.6204,20.6411,8400.0
2006-05-08 12:30:00,29.95,30.17,29.94,30.17,14100.0,20.648,20.7997,20.6411,20.7997,14100.0
2006-05-08 13:00:00,30.14,30.15,29.95,30.0,15600.0,20.779,20.7859,20.648,20.6825,15600.0
2006-05-08 13:30:00,29.98,30.03,29.94,29.96,11550.0,20.6687,20.7032,20.6411,20.6549,11550.0
2006-05-08 14:00:00,29.96,30.0,29.96,29.99,5700.0,20.6549,20.6825,20.6549,20.6756,5700.0
2006-05-08 14:30:00,29.99,30.01,29.87,29.97,26550.0,20.6756,20.6894,20.5929,20.6618,26550.0
2006-05-08 15:00:00,29.97,30.0,29.95,29.99,14850.0,20.6618,20.6825,20.648,20.6756,14850.0
2006-05-08 15:30:00,29.99,30.07,29.99,30.04,20700.0,20.6756,20.7308,20.6756,20.7101,20700.0
2006-05-09 09:30:00,30.05,30.17,30.0,30.01,17700.0,20.717,20.7997,20.6825,20.6894,17700.0
2006-05-09 10:00:00,30.01,30.67,30.01,30.51,39000.0,20.6894,21.1444,20.6894,21.0341,39000.0
2006-05-09 10:30:00,30.56,30.75,30.53,30.75,37500.0,21.0686,21.1996,21.0479,21.1996,37500.0
2006-05-09 11:00:00,30.74,30.79,30.65,30.76,25200.0,21.1927,21.2271,21.1306,21.2065,25200.0
2006-05-09 11:30:00,30.77,30.79,30.69,30.79,13650.0,21.2133,21.2271,21.1582,21.2271,13650.0
2006-05-09 12:00:00,30.76,30.85,30.76,30.82,24300.0,21.2065,21.2685,21.2065,21.2478,24300.0
2006-05-09 12:30:00,30.84,30.9,30.77,30.78,12900.0,21.2616,21.303,21.2133,21.2202,12900.0
2006-05-09 13:00:00,30.78,30.78,30.73,30.73,38850.0,21.2202,21.2202,21.1858,21.1858,38850.0
2006-05-09 13:30:00,30.74,30.74,30.57,30.61,14250.0,21.1927,21.1927,21.0755,21.103,14250.0
2006-05-09 14:00:00,30.61,30.87,30.61,30.87,11550.0,21.103,21.2823,21.103,21.2823,11550.0
2006-05-09 14:30:00,30.87,30.88,30.79,30.79,10650.0,21.2823,21.2892,21.2271,21.2271,10650.0
2006-05-09 15:00:00,30.79,30.84,30.72,30.72,9900.0,21.2271,21.2616,21.1789,21.1789,9900.0
2006-05-09 15:30:00,30.72,30.75,30.62,30.63,41400.0,21.1789,21.1996,21.1099,21.1168,41400.0
2006-05-10 09:30:00,30.73,30.77,30.35,30.39,18600.0,21.1858,21.2133,20.9238,20.9514,18600.0
2006-05-10 10:00:00,30.41,30.54,30.37,30.54,11700.0,20.9652,21.0548,20.9376,21.0548,11700.0
2006-05-10 10:30:00,30.54,30.57,30.35,30.35,15300.0,21.0548,21.0755,20.9238,20.9238,15300.0
2006-05-10 11:00:00,30.35,30.39,30.33,30.33,8400.0,20.9238,20.9514,20.91,20.91,8400.0
2006-05-10 11:30:00,30.35,30.35,30.17,30.27,14550.0,20.9238,20.9238,20.7997,20.8686,14550.0
2006-05-10 12:00:00,30.27,30.35,30.27,30.35,6000.0,20.8686,20.9238,20.8686,20.9238,6000.0
2006-05-10 12:30:00,30.34,30.36,30.28,30.28,6900.0,20.9169,20.9307,20.8755,20.8755,6900.0
2006-05-10 13:00:00,30.3,30.31,30.28,30.28,8250.0,20.8893,20.8962,20.8755,20.8755,8250.0
2006-05-10 13:30:00,30.28,30.32,30.22,30.28,13950.0,20.8755,20.9031,20.8342,20.8755,13950.0
2006-05-10 14:00:00,30.23,30.37,30.07,30.08,22650.0,20.8411,20.9376,20.7308,20.7377,22650.0
2006-05-10 14:30:00,30.08,30.27,30.07,30.17,17700.0,20.7377,20.8686,20.7308,20.7997,17700.0
2006-05-10 15:00:00,30.17,30.35,29.97,30.15,21450.0,20.7997,20.9238,20.6618,20.7859,21450.0
2006-05-10 15:30:00,30.13,30.17,29.97,30.11,20100.0,20.7721,20.7997,20.6618,20.7583,20100.0
2006-05-11 09:30:00,30.17,30.31,29.9,29.98,18300.0,20.8859,20.9828,20.699,20.7543,18300.0
2006-05-11 10:00:00,29.98,30.23,29.87,30.13,18150.0,20.7543,20.9274,20.6782,20.8582,18150.0
2006-05-11 10:30:00,30.13,30.21,29.95,30.02,16500.0,20.8582,20.9136,20.7336,20.782,16500.0
2006-05-11 11:00:00,30.07,30.12,29.81,29.83,20850.0,20.8166,20.8513,20.6366,20.6505,20850.0
2006-05-11 11:30:00,29.84,29.85,29.38,29.43,37050.0,20.6574,20.6643,20.339,20.3736,37050.0
2006-05-11 12:00:00,29.4,29.55,29.35,29.39,13200.0,20.3528,20.4567,20.3182,20.3459,13200.0
2006-05-11 12:30:00,29.39,29.55,29.35,29.55,10650.0,20.3459,20.4567,20.3182,20.4567,10650.0
2006-05-11 13:00:00,29.5,29.58,29.28,29.3,18000.0,20.422,20.4774,20.2697,20.2836,18000.0
2006-05-11 13:30:00,29.29,29.36,29.26,29.33,13200.0,20.2767,20.3251,20.2559,20.3044,13200.0
2006-05-11 14:00:00,29.35,29.52,29.35,29.52,7500.0,20.3182,20.4359,20.3182,20.4359,7500.0
2006-05-11 14:30:00,29.51,29.54,29.29,29.3,12300.0,20.429,20.4497,20.2767,20.2836,12300.0
2006-05-11 15:00:00,29.3,29.47,29.26,29.27,12300.0,20.2836,20.4013,20.2559,20.2628,12300.0
2006-05-11 15:30:00,29.23,29.27,28.95,28.97,79800.0,20.2351,20.2628,20.0413,20.0551,79800.0
2006-05-12 09:30:00,28.97,28.97,28.27,28.6,29100.0,20.0551,20.0551,19.5705,19.799,29100.0
2006-05-12 10:00:00,28.53,28.66,28.29,28.3,16350.0,19.7505,19.8405,19.5844,19.5913,16350.0
2006-05-12 10:30:00,28.26,28.37,28.01,28.05,46200.0,19.5636,19.6398,19.3906,19.4182,46200.0
2006-05-12 11:00:00,28.05,28.13,27.91,27.96,64650.0,19.4182,19.4736,19.3213,19.3559,64650.0
2006-05-12 11:30:00,27.95,27.98,27.61,27.63,55500.0,19.349,19.3698,19.1136,19.1275,55500.0
2006-05-12 12:00:00,27.63,28.03,27.63,27.79,51000.0,19.1275,19.4044,19.1275,19.2383,51000.0
2006-05-12 12:30:00,27.79,27.83,27.55,27.77,43800.0,19.2383,19.2659,19.0721,19.2244,43800.0
2006-05-12 13:00:00,27.82,27.91,27.59,27.89,57150.0,19.259,19.3213,19.0998,19.3075,57150.0
2006-05-12 13:30:00,27.89,27.9,27.57,27.6,43950.0,19.3075,19.3144,19.086,19.1067,43950.0
2006-05-12 14:00:00,27.61,27.89,27.53,27.64,65550.0,19.1136,19.3075,19.0583,19.1344,65550.0
2006-05-12 14:30:00,27.63,27.85,27.46,27.47,51450.0,19.1275,19.2798,19.0098,19.0167,51450.0
2006-05-12 15:00:00,27.47,27.67,27.47,27.59,22800.0,19.0167,19.1552,19.0167,19.0998,22800.0
2006-05-12 15:30:00,27.59,27.68,27.38,27.58,55200.0,19.0998,19.1621,18.9544,19.0929,55200.0
2006-05-15 09:30:00,26.83,27.03,26.41,26.79,52950.0,18.5737,18.7121,18.2829,18.546,52950.0
2006-05-15 10:00:00,26.72,27.03,26.63,26.76,34050.0,18.4975,18.7121,18.4352,18.5252,34050.0
2006-05-15 10:30:00,26.73,27.21,26.69,27.03,27600.0,18.5044,18.8367,18.4768,18.7121,27600.0
2006-05-15 11:00:00,27.07,27.13,26.96,26.98,33150.0,18.7398,18.7814,18.6637,18.6775,33150.0
2006-05-15 11:30:00,26.97,27.01,26.67,27.01,60750.0,18.6706,18.6983,18.4629,18.6983,60750.0
2006-05-15 12:00:00,27.01,27.17,26.85,27.03,46500.0,18.6983,18.809,18.5875,18.7121,46500.0
2006-05-15 12:30:00,27.07,27.21,26.93,27.14,52650.0,18.7398,18.8367,18.6429,18.7883,52650.0
2006-05-15 13:00:00,27.14,27.14,26.84,26.87,37350.0,18.7883,18.7883,18.5806,18.6014,37350.0
2006-05-15 13:30:00,26.83,26.96,26.61,26.67,77100.0,18.5737,18.6637,18.4214,18.4629,77100.0
2006-05-15 14:00:00,26.63,26.93,26.56,26.93,62100.0,18.4352,18.6429,18.3868,18.6429,62100.0
2006-05-15 14:30:00,26.93,27.09,26.77,26.87,49050.0,18.6429,18.7537,18.5321,18.6014,49050.0
2006-05-15 15:00:00,26.87,27.25,26.77,26.87,132450.0,18.6014,18.8644,18.5321,18.6014,132450.0
2006-05-15 15:30:00,26.91,26.93,26.7,26.89,59550.0,18.6291,18.6429,18.4837,18.6152,59550.0
2006-05-16 09:30:00,26.87,27.2,26.81,27.13,57450.0,18.6014,18.8298,18.5598,18.7814,57450.0
2006-05-16 10:00:00,27.13,27.22,26.85,27.17,35100.0,18.7814,18.8437,18.5875,18.809,35100.0
2006-05-16 10:30:00,27.15,27.19,26.73,26.74,120150.0,18.7952,18.8229,18.5044,18.5114,120150.0
2006-05-16 11:00:00,26.73,26.88,26.45,26.66,40500.0,18.5044,18.6083,18.3106,18.456,40500.0
2006-05-16 11:30:00,26.65,26.67,26.43,26.55,25650.0,18.4491,18.4629,18.2968,18.3798,25650.0
2006-05-16 12:00:00,26.55,26.61,26.49,26.59,12900.0,18.3798,18.4214,18.3383,18.4075,12900.0
2006-05-16 12:30:00,26.59,26.95,26.59,26.95,15300.0,18.4075,18.6567,18.4075,18.6567,15300.0
2006-05-16 13:00:00,26.94,27.15,26.94,27.1,15750.0,18.6498,18.7952,18.6498,18.7606,15750.0
2006-05-16 13:30:00,27.11,27.22,26.99,27.08,20550.0,18.7675,18.8437,18.6844,18.7467,20550.0
2006-05-16 14:00:00,27.09,27.09,26.98,26.98,19050.0,18.7537,18.7537,18.6775,18.6775,19050.0
2006-05-16 14:30:00,26.99,27.09,26.97,27.01,19500.0,18.6844,18.7537,18.6706,18.6983,19500.0
2006-05-16 15:00:00,27.01,27.04,26.89,27.0,19050.0,18.6983,18.7191,18.6152,18.6914,19050.0
2006-05-16 15:30:00,27.0,27.09,26.85,26.85,27150.0,18.6914,18.7537,18.5875,18.5875,27150.0
2006-05-17 09:30:00,26.8,26.8,26.18,26.51,57000.0,18.5529,18.5529,18.1237,18.3521,57000.0
2006-05-17 10:00:00,26.5,26.5,26.03,26.41,40950.0,18.3452,18.3452,18.0199,18.2829,40950.0
2006-05-17 10:30:00,26.36,26.37,26.22,26.29,18150.0,18.2483,18.2552,18.1514,18.1998,18150.0
2006-05-17 11:00:00,26.29,26.29,25.91,26.11,70800.0,18.1998,18.1998,17.9368,18.0752,70800.0
2006-05-17 11:30:00,26.09,26.13,25.81,26.09,43650.0,18.0614,18.0891,17.8676,18.0614,43650.0
2006-05-17 12:00:00,26.09,26.35,26.06,26.31,9900.0,18.0614,18.2414,18.0406,18.2137,9900.0
2006-05-17 12:30:00,26.32,26.4,26.25,26.28,10500.0,18.2206,18.276,18.1722,18.1929,10500.0
2006-05-17 13:00:00,26.33,26.36,26.03,26.06,13500.0,18.2275,18.2483,18.0199,18.0406,13500.0
2006-05-17 13:30:00,26.06,26.42,26.06,26.28,41250.0,18.0406,18.2898,18.0406,18.1929,41250.0
2006-05-17 14:00:00,26.27,26.3,25.88,26.09,25200.0,18.186,18.2068,17.916,18.0614,25200.0
2006-05-17 14:30:00,26.07,26.07,25.8,26.05,15750.0,18.0475,18.0475,17.8606,18.0337,15750.0
2006-05-17 15:00:00,26.0,26.25,25.79,25.89,63000.0,17.9991,18.1722,17.8537,17.9229,63000.0
2006-05-17 15:30:00,25.85,26.05,25.7,25.77,54150.0,17.8952,18.0337,17.7914,17.8399,54150.0
2006-05-18 09:30:00,25.93,26.13,25.85,26.11,33900.0,17.9506,18.0891,17.8952,18.0752,33900.0
2006-05-18 10:00:00,26.1,26.15,25.91,25.96,31200.0,18.0683,18.1029,17.9368,17.9714,31200.0
2006-05-18 10:30:00,25.97,25.97,25.83,25.86,14850.0,17.9783,17.9783,17.8814,17.9022,14850.0
2006-05-18 11:00:00,25.85,25.89,25.63,25.84,20850.0,17.8952,17.9229,17.7429,17.8883,20850.0
2006-05-18 11:30:00,25.83,26.01,25.81,25.81,15600.0,17.8814,18.006,17.8676,17.8676,15600.0
2006-05-18 12:00:00,25.81,25.86,25.65,25.77,23100.0,17.8676,17.9022,17.7568,17.8399,23100.0
2006-05-18 12:30:00,25.77,25.77,25.68,25.71,19200.0,17.8399,17.8399,17.7776,17.7983,19200.0
2006-05-18 13:00:00,25.71,25.74,25.66,25.69,13350.0,17.7983,17.8191,17.7637,17.7845,13350.0
2006-05-18 13:30:00,25.68,25.68,25.63,25.64,14400.0,17.7776,17.7776,17.7429,17.7499,14400.0
2006-05-18 14:00:00,25.65,25.65,25.38,25.38,45750.0,17.7568,17.7568,17.5699,17.5699,45750.0
2006-05-18 14:30:00,25.39,25.43,25.27,25.27,33900.0,17.5768,17.6045,17.4937,17.4937,33900.0
2006-05-18 15:00:00,25.29,25.36,25.02,25.05,46350.0,17.5076,17.556,17.3207,17.3414,46350.0
2006-05-18 15:30:00,25.05,25.16,24.82,24.88,79650.0,17.3414,17.4176,17.1822,17.2237,79650.0
2006-05-19 09:30:00,24.89,25.0,24.37,24.6,31050.0,17.2307,17.3068,16.8707,17.0299,31050.0
2006-05-19 10:00:00,24.59,24.7,24.17,24.34,38550.0,17.023,17.0991,16.7322,16.8499,38550.0
2006-05-19 10:30:00,24.34,24.79,24.34,24.73,48000.0,16.8499,17.1614,16.8499,17.1199,48000.0
2006-05-19 11:00:00,24.72,24.84,24.47,24.84,66750.0,17.113,17.1961,16.9399,17.1961,66750.0
2006-05-19 11:30:00,24.8,24.91,24.68,24.71,41250.0,17.1684,17.2445,17.0853,17.1061,41250.0
2006-05-19 12:00:00,24.71,24.98,24.69,24.9,28800.0,17.1061,17.293,17.0922,17.2376,28800.0
2006-05-19 12:30:00,24.89,25.33,24.89,25.27,32850.0,17.2307,17.5353,17.2307,17.4937,32850.0
2006-05-19 13:00:00,25.23,25.4,25.09,25.37,28950.0,17.466,17.5837,17.3691,17.563,28950.0
2006-05-19 13:30:00,25.36,25.36,24.95,24.95,35400.0,17.556,17.556,17.2722,17.2722,35400.0
2006-05-19 14:00:00,24.96,24.97,24.61,24.78,49050.0,17.2791,17.286,17.0368,17.1545,49050.0
2006-05-19 14:30:00,24.78,24.8,24.38,24.39,32550.0,17.1545,17.1684,16.8776,16.8845,32550.0
2006-05-19 15:00:00,24.39,24.75,24.39,24.73,31350.0,16.8845,17.1337,16.8845,17.1199,31350.0
2006-05-19 15:30:00,24.73,25.07,24.65,24.93,41100.0,17.1199,17.3553,17.0645,17.2584,41100.0
2006-05-22 09:30:00,24.93,25.1,24.56,24.75,26250.0,17.2584,17.376,17.0022,17.1337,26250.0
2006-05-22 10:00:00,24.75,24.75,24.41,24.67,23700.0,17.1337,17.1337,16.8984,17.0784,23700.0
2006-05-22 10:30:00,24.67,24.9,24.64,24.65,25050.0,17.0784,17.2376,17.0576,17.0645,25050.0
2006-05-22 11:00:00,24.64,24.73,24.44,24.52,22500.0,17.0576,17.1199,16.9191,16.9745,22500.0
2006-05-22 11:30:00,24.53,24.71,24.38,24.47,26850.0,16.9814,17.1061,16.8776,16.9399,26850.0
2006-05-22 12:00:00,24.42,24.88,24.42,24.55,25650.0,16.9053,17.2237,16.9053,16.9953,25650.0
2006-05-22 12:30:00,24.57,24.8,24.55,24.6,22650.0,17.0091,17.1684,16.9953,17.0299,22650.0
2006-05-22 13:00:00,24.69,24.69,24.53,24.63,29850.0,17.0922,17.0922,16.9814,17.0507,29850.0
2006-05-22 13:30:00,24.57,24.6,24.42,24.46,31650.0,17.0091,17.0299,16.9053,16.933,31650.0
2006-05-22 14:00:00,24.45,24.63,24.31,24.63,23250.0,16.9261,17.0507,16.8291,17.0507,23250.0
2006-05-22 14:30:00,24.63,24.69,24.5,24.56,15300.0,17.0507,17.0922,16.9607,17.0022,15300.0
2006-05-22 15:00:00,24.59,25.18,24.58,25.05,28800.0,17.023,17.4314,17.0161,17.3414,28800.0
2006-05-22 15:30:00,25.05,25.14,24.73,24.77,41850.0,17.3414,17.4037,17.1199,17.1476,41850.0
2006-05-23 09:30:00,25.33,25.83,25.2,25.2,62700.0,17.5353,17.8814,17.4453,17.4453,62700.0
2006-05-23 10:00:00,25.2,25.5,25.13,25.27,47850.0,17.4453,17.653,17.3968,17.4937,47850.0
2006-05-23 10:30:00,25.32,25.42,25.13,25.14,40650.0,17.5283,17.5976,17.3968,17.4037,40650.0
2006-05-23 11:00:00,25.14,25.17,24.91,25.03,92700.0,17.4037,17.4245,17.2445,17.3276,92700.0
2006-05-23 11:30:00,25.07,25.27,24.96,24.99,51300.0,17.3553,17.4937,17.2791,17.2999,51300.0
2006-05-23 12:00:00,24.99,25.32,24.98,25.25,58350.0,17.2999,17.5283,17.293,17.4799,58350.0
2006-05-23 12:30:00,25.22,25.3,25.1,25.19,23400.0,17.4591,17.5145,17.376,17.4383,23400.0
2006-05-23 13:00:00,25.18,25.44,25.11,25.44,31200.0,17.4314,17.6114,17.383,17.6114,31200.0
2006-05-23 13:30:00,25.47,25.66,25.37,25.38,30000.0,17.6322,17.7637,17.563,17.5699,30000.0
2006-05-23 14:00:00,25.4,25.48,25.36,25.46,31650.0,17.5837,17.6391,17.556,17.6253,31650.0
2006-05-23 14:30:00,25.46,25.59,25.4,25.43,30750.0,17.6253,17.7153,17.5837,17.6045,30750.0
2006-05-23 15:00:00,25.46,25.5,25.32,25.37,63000.0,17.6253,17.653,17.5283,17.563,63000.0
2006-05-23 15:30:00,25.39,25.47,25.13,25.13,67800.0,17.5768,17.6322,17.3968,17.3968,67800.0
2006-05-24 09:30:00,25.19,25.49,25.03,25.43,48900.0,17.4383,17.646,17.3276,17.6045,48900.0
2006-05-24 10:00:00,25.33,25.58,25.01,25.35,66600.0,17.5353,17.7083,17.3137,17.5491,66600.0
2006-05-24 10:30:00,25.43,25.43,25.0,25.05,36900.0,17.6045,17.6045,17.3068,17.3414,36900.0
2006-05-24 11:00:00,25.05,25.25,24.92,24.98,39750.0,17.3414,17.4799,17.2514,17.293,39750.0
2006-05-24 11:30:00,24.98,25.17,24.78,25.13,35700.0,17.293,17.4245,17.1545,17.3968,35700.0
2006-05-24 12:00:00,25.11,25.25,24.97,25.0,30900.0,17.383,17.4799,17.286,17.3068,30900.0
2006-05-24 12:30:00,25.03,25.11,24.73,24.99,50250.0,17.3276,17.383,17.1199,17.2999,50250.0
2006-05-24 13:00:00,24.93,25.07,24.78,24.78,43350.0,17.2584,17.3553,17.1545,17.1545,43350.0
2006-05-24 13:30:00,24.78,25.38,24.47,25.38,61950.0,17.1545,17.5699,16.9399,17.5699,61950.0
2006-05-24 14:00:00,25.34,25.48,25.25,25.26,73800.0,17.5422,17.6391,17.4799,17.4868,73800.0
2006-05-24 14:30:00,25.26,25.62,25.26,25.49,75150.0,17.4868,17.736,17.4868,17.646,75150.0
2006-05-24 15:00:00,25.49,25.56,25.07,25.13,51900.0,17.646,17.6945,17.3553,17.3968,51900.0
2006-05-24 15:30:00,25.14,25.53,25.14,25.35,56550.0,17.4037,17.6737,17.4037,17.5491,56550.0
2006-05-25 09:30:00,25.83,26.27,25.53,25.67,76500.0,17.8814,18.186,17.6737,17.7706,76500.0
2006-05-25 10:00:00,25.67,25.78,25.53,25.55,30300.0,17.7706,17.8468,17.6737,17.6876,30300.0
2006-05-25 10:30:00,25.58,25.69,25.49,25.54,76800.0,17.7083,17.7845,17.646,17.6806,76800.0
2006-05-25 11:00:00,25.53,25.68,25.37,25.55,72600.0,17.6737,17.7776,17.563,17.6876,72600.0
2006-05-25 11:30:00,25.56,25.87,25.51,25.87,89550.0,17.6945,17.9091,17.6599,17.9091,89550.0
2006-05-25 12:00:00,25.91,25.91,25.49,25.69,45000.0,17.9368,17.9368,17.646,17.7845,45000.0
2006-05-25 12:30:00,25.69,25.74,25.53,25.73,24300.0,17.7845,17.8191,17.6737,17.8122,24300.0
2006-05-25 13:00:00,25.74,25.74,25.53,25.53,12900.0,17.8191,17.8191,17.6737,17.6737,12900.0
2006-05-25 13:30:00,25.54,25.68,25.54,25.59,15300.0,17.6806,17.7776,17.6806,17.7153,15300.0
2006-05-25 14:00:00,25.59,25.78,25.59,25.67,21450.0,17.7153,17.8468,17.7153,17.7706,21450.0
2006-05-25 14:30:00,25.65,25.65,25.49,25.57,26400.0,17.7568,17.7568,17.646,17.7014,26400.0
2006-05-25 15:00:00,25.59,25.63,25.39,25.6,39450.0,17.7153,17.7429,17.5768,17.7222,39450.0
2006-05-25 15:30:00,25.6,25.68,25.42,25.63,50700.0,17.7222,17.7776,17.5976,17.7429,50700.0
2006-05-26 09:30:00,25.67,26.17,25.67,26.04,29550.0,17.7706,18.1168,17.7706,18.0268,29550.0
2006-05-26 10:00:00,26.05,26.24,25.94,25.97,25950.0,18.0337,18.1652,17.9576,17.9783,25950.0
2006-05-26 10:30:00,25.94,26.05,25.76,25.99,22200.0,17.9576,18.0337,17.8329,17.9922,22200.0
2006-05-26 11:00:00,26.01,26.17,26.01,26.08,20400.0,18.006,18.1168,18.006,18.0545,20400.0
2006-05-26 11:30:00,26.08,26.16,26.0,26.03,12300.0,18.0545,18.1099,17.9991,18.0199,12300.0
2006-05-26 12:00:00,26.05,26.05,25.88,25.88,9000.0,18.0337,18.0337,17.916,17.916,9000.0
2006-05-26 12:30:00,25.89,26.1,25.89,26.09,28800.0,17.9229,18.0683,17.9229,18.0614,28800.0
2006-05-26 13:00:00,26.09,26.11,26.03,26.07,6300.0,18.0614,18.0752,18.0199,18.0475,6300.0
2006-05-26 13:30:00,26.07,26.25,26.03,26.12,15900.0,18.0475,18.1722,18.0199,18.0822,15900.0
2006-05-26 14:00:00,26.1,26.15,25.96,25.97,14250.0,18.0683,18.1029,17.9714,17.9783,14250.0
2006-05-26 14:30:00,25.96,25.98,25.85,25.88,19050.0,17.9714,17.9852,17.8952,17.916,19050.0
2006-05-26 15:00:00,25.88,26.01,25.84,25.99,11400.0,17.916,18.006,17.8883,17.9922,11400.0
2006-05-26 15:30:00,25.97,26.01,25.89,26.01,15450.0,17.9783,18.006,17.9229,18.006,15450.0
2006-05-30 09:30:00,25.6,25.64,24.95,25.29,43500.0,17.7222,17.7499,17.2722,17.5076,43500.0
2006-05-30 10:00:00,25.23,25.45,25.09,25.23,20700.0,17.466,17.6183,17.3691,17.466,20700.0
2006-05-30 10:30:00,25.21,25.37,25.2,25.23,24000.0,17.4522,17.563,17.4453,17.466,24000.0
2006-05-30 11:00:00,25.21,25.29,25.01,25.07,56100.0,17.4522,17.5076,17.3137,17.3553,56100.0
2006-05-30 11:30:00,25.03,25.23,25.01,25.23,34950.0,17.3276,17.466,17.3137,17.466,34950.0
2006-05-30 12:00:00,25.27,25.42,25.25,25.38,12600.0,17.4937,17.5976,17.4799,17.5699,12600.0
2006-05-30 12:30:00,25.42,25.55,25.37,25.42,21300.0,17.5976,17.6876,17.563,17.5976,21300.0
2006-05-30 13:00:00,25.4,25.41,25.33,25.37,16950.0,17.5837,17.5906,17.5353,17.563,16950.0
2006-05-30 13:30:00,25.37,25.49,25.17,25.3,35700.0,17.563,17.646,17.4245,17.5145,35700.0
2006-05-30 14:00:00,25.3,25.49,25.27,25.43,27450.0,17.5145,17.646,17.4937,17.6045,27450.0
2006-05-30 14:30:00,25.43,25.55,25.43,25.54,51000.0,17.6045,17.6876,17.6045,17.6806,51000.0
2006-05-30 15:00:00,25.54,25.57,25.34,25.34,34800.0,17.6806,17.7014,17.5422,17.5422,34800.0
2006-05-30 15:30:00,25.33,25.34,25.06,25.09,57600.0,17.5353,17.5422,17.3484,17.3691,57600.0
2006-05-31 09:30:00,25.44,25.73,25.44,25.56,39750.0,17.6114,17.8122,17.6114,17.6945,39750.0
2006-05-31 10:00:00,25.46,25.81,25.37,25.81,28950.0,17.6253,17.8676,17.563,17.8676,28950.0
2006-05-31 10:30:00,25.81,26.04,25.81,25.9,26250.0,17.8676,18.0268,17.8676,17.9299,26250.0
2006-05-31 11:00:00,25.92,26.17,25.81,26.17,14550.0,17.9437,18.1168,17.8676,18.1168,14550.0
2006-05-31 11:30:00,26.17,26.17,25.97,26.03,13200.0,18.1168,18.1168,17.9783,18.0199,13200.0
2006-05-31 12:00:00,25.97,26.21,25.9,26.21,43350.0,17.9783,18.1445,17.9299,18.1445,43350.0
2006-05-31 12:30:00,26.21,26.21,26.06,26.06,13050.0,18.1445,18.1445,18.0406,18.0406,13050.0
2006-05-31 13:00:00,26.03,26.05,25.77,25.77,35550.0,18.0199,18.0337,17.8399,17.8399,35550.0
2006-05-31 13:30:00,25.76,25.87,25.54,25.58,61200.0,17.8329,17.9091,17.6806,17.7083,61200.0
2006-05-31 14:00:00,25.58,25.71,25.39,25.57,71550.0,17.7083,17.7983,17.5768,17.7014,71550.0
2006-05-31 14:30:00,25.57,25.6,25.33,25.39,82050.0,17.7014,17.7222,17.5353,17.5768,82050.0
2006-05-31 15:00:00,25.37,25.51,25.29,25.41,36600.0,17.563,17.6599,17.5076,17.5906,36600.0
2006-05-31 15:30:00,25.37,25.57,25.28,25.53,64950.0,17.563,17.7014,17.5007,17.6737,64950.0
2006-06-01 09:30:00,25.7,25.79,25.33,25.77,56400.0,17.7914,17.8537,17.5353,17.8399,56400.0
2006-06-01 10:00:00,25.7,25.75,25.51,25.58,34650.0,17.7914,17.826,17.6599,17.7083,34650.0
2006-06-01 10:30:00,25.58,25.89,25.56,25.83,26700.0,17.7083,17.9229,17.6945,17.8814,26700.0
2006-06-01 11:00:00,25.75,26.09,25.75,26.04,18150.0,17.826,18.0614,17.826,18.0268,18150.0
2006-06-01 11:30:00,26.03,26.17,25.76,25.76,28650.0,18.0199,18.1168,17.8329,17.8329,28650.0
2006-06-01 12:00:00,25.79,26.01,25.76,26.0,19200.0,17.8537,18.006,17.8329,17.9991,19200.0
2006-06-01 12:30:00,25.99,26.03,25.83,25.83,16500.0,17.9922,18.0199,17.8814,17.8814,16500.0
2006-06-01 13:00:00,25.85,25.94,25.84,25.9,18450.0,17.8952,17.9576,17.8883,17.9299,18450.0
2006-06-01 13:30:00,25.91,25.99,25.88,25.93,19500.0,17.9368,17.9922,17.916,17.9506,19500.0
2006-06-01 14:00:00,25.93,25.97,25.82,25.89,20550.0,17.9506,17.9783,17.8745,17.9229,20550.0
2006-06-01 14:30:00,25.91,26.01,25.87,25.95,24750.0,17.9368,18.006,17.9091,17.9645,24750.0
2006-06-01 15:00:00,25.95,26.07,25.93,26.06,28950.0,17.9645,18.0475,17.9506,18.0406,28950.0
2006-06-01 15:30:00,26.05,26.2,26.03,26.19,45600.0,18.0337,18.1375,18.0199,18.1306,45600.0
2006-06-02 09:30:00,26.5,26.56,26.2,26.2,22800.0,18.3452,18.3868,18.1375,18.1375,22800.0
2006-06-02 10:00:00,26.26,26.34,26.12,26.25,16650.0,18.1791,18.2345,18.0822,18.1722,16650.0
2006-06-02 10:30:00,26.26,26.39,26.02,26.03,56700.0,18.1791,18.2691,18.0129,18.0199,56700.0
2006-06-02 11:00:00,26.05,26.09,25.9,25.98,43500.0,18.0337,18.0614,17.9299,17.9852,43500.0
2006-06-02 11:30:00,25.99,26.09,25.81,26.01,20400.0,17.9922,18.0614,17.8676,18.006,20400.0
2006-06-02 12:00:00,25.96,26.22,25.93,26.22,11850.0,17.9714,18.1514,17.9506,18.1514,11850.0
2006-06-02 12:30:00,26.21,26.25,26.13,26.13,15450.0,18.1445,18.1722,18.0891,18.0891,15450.0
2006-06-02 13:00:00,26.13,26.22,26.11,26.19,12450.0,18.0891,18.1514,18.0752,18.1306,12450.0
2006-06-02 13:30:00,26.19,26.19,26.11,26.19,13800.0,18.1306,18.1306,18.0752,18.1306,13800.0
2006-06-02 14:00:00,26.15,26.23,26.07,26.15,14850.0,18.1029,18.1583,18.0475,18.1029,14850.0
2006-06-02 14:30:00,26.15,26.26,26.11,26.13,17400.0,18.1029,18.1791,18.0752,18.0891,17400.0
2006-06-02 15:00:00,26.16,26.16,26.01,26.03,18450.0,18.1099,18.1099,18.006,18.0199,18450.0
2006-06-02 15:30:00,26.01,26.19,25.99,26.17,38400.0,18.006,18.1306,17.9922,18.1168,38400.0
2006-06-05 09:30:00,26.13,26.13,25.6,25.73,31650.0,18.0891,18.0891,17.7222,17.8122,31650.0
2006-06-05 10:00:00,25.73,25.75,25.58,25.64,14700.0,17.8122,17.826,17.7083,17.7499,14700.0
2006-06-05 10:30:00,25.64,25.67,25.57,25.62,15600.0,17.7499,17.7706,17.7014,17.736,15600.0
2006-06-05 11:00:00,25.65,25.7,25.29,25.32,37800.0,17.7568,17.7914,17.5076,17.5283,37800.0
2006-06-05 11:30:00,25.32,25.4,25.23,25.25,27300.0,17.5283,17.5837,17.466,17.4799,27300.0
2006-06-05 12:00:00,25.25,25.25,25.07,25.09,28200.0,17.4799,17.4799,17.3553,17.3691,28200.0
2006-06-05 12:30:00,25.06,25.2,25.06,25.19,10500.0,17.3484,17.4453,17.3484,17.4383,10500.0
2006-06-05 13:00:00,25.17,25.25,25.17,25.25,9600.0,17.4245,17.4799,17.4245,17.4799,9600.0
2006-06-05 13:30:00,25.21,25.25,25.06,25.06,18750.0,17.4522,17.4799,17.3484,17.3484,18750.0
2006-06-05 14:00:00,25.04,25.04,24.61,24.85,55950.0,17.3345,17.3345,17.0368,17.203,55950.0
2006-06-05 14:30:00,24.78,24.96,24.63,24.83,24450.0,17.1545,17.2791,17.0507,17.1891,24450.0
2006-06-05 15:00:00,24.83,25.03,24.79,24.87,39900.0,17.1891,17.3276,17.1614,17.2168,39900.0
2006-06-05 15:30:00,24.89,25.03,24.63,24.68,52500.0,17.2307,17.3276,17.0507,17.0853,52500.0
2006-06-06 09:30:00,24.83,24.93,24.22,24.31,34200.0,17.1891,17.2584,16.7668,16.8291,34200.0
2006-06-06 10:00:00,24.25,24.61,24.25,24.61,27150.0,16.7876,17.0368,16.7876,17.0368,27150.0
2006-06-06 10:30:00,24.62,24.65,24.32,24.37,44850.0,17.0438,17.0645,16.8361,16.8707,44850.0
2006-06-06 11:00:00,24.37,24.39,24.04,24.23,42900.0,16.8707,16.8845,16.6422,16.7738,42900.0
2006-06-06 11:30:00,24.23,24.24,23.84,24.0,30000.0,16.7738,16.7807,16.5038,16.6145,30000.0
2006-06-06 12:00:00,24.04,24.47,23.96,24.27,26550.0,16.6422,16.9399,16.5869,16.8015,26550.0
2006-06-06 12:30:00,24.25,24.59,24.24,24.59,29850.0,16.7876,17.023,16.7807,17.023,29850.0
2006-06-06 13:00:00,24.57,24.57,24.3,24.46,23250.0,17.0091,17.0091,16.8222,16.933,23250.0
2006-06-06 13:30:00,24.47,24.6,24.33,24.58,18300.0,16.9399,17.0299,16.843,17.0161,18300.0
2006-06-06 14:00:00,24.52,24.56,24.27,24.42,20700.0,16.9745,17.0022,16.8015,16.9053,20700.0
2006-06-06 14:30:00,24.35,24.43,24.14,24.15,25650.0,16.8568,16.9122,16.7115,16.7184,25650.0
2006-06-06 15:00:00,24.14,24.45,24.14,24.3,22500.0,16.7115,16.9261,16.7115,16.8222,22500.0
2006-06-06 15:30:00,24.3,24.63,24.2,24.57,57000.0,16.8222,17.0507,16.753,17.0091,57000.0
2006-06-07 09:30:00,24.56,24.56,24.09,24.44,21900.0,17.0022,17.0022,16.6768,16.9191,21900.0
2006-06-07 10:00:00,24.36,25.03,24.36,25.03,27900.0,16.8638,17.3276,16.8638,17.3276,27900.0
2006-06-07 10:30:00,25.02,25.2,24.65,24.81,74550.0,17.3207,17.4453,17.0645,17.1753,74550.0
2006-06-07 11:00:00,24.82,24.83,24.62,24.71,24600.0,17.1822,17.1891,17.0438,17.1061,24600.0
2006-06-07 11:30:00,24.71,25.02,24.71,25.02,18000.0,17.1061,17.3207,17.1061,17.3207,18000.0
2006-06-07 12:00:00,25.04,25.13,24.85,24.85,36000.0,17.3345,17.3968,17.203,17.203,36000.0
2006-06-07 12:30:00,24.85,24.87,24.71,24.71,5700.0,17.203,17.2168,17.1061,17.1061,5700.0
2006-06-07 13:00:00,24.71,24.85,24.67,24.85,7050.0,17.1061,17.203,17.0784,17.203,7050.0
2006-06-07 13:30:00,24.85,24.86,24.64,24.73,23700.0,17.203,17.2099,17.0576,17.1199,23700.0
2006-06-07 14:00:00,24.68,24.72,24.38,24.63,39600.0,17.0853,17.113,16.8776,17.0507,39600.0
2006-06-07 14:30:00,24.63,24.81,24.36,24.39,21450.0,17.0507,17.1753,16.8638,16.8845,21450.0
2006-06-07 15:00:00,24.36,24.59,24.17,24.38,40350.0,16.8638,17.023,16.7322,16.8776,40350.0
2006-06-07 15:30:00,24.33,24.59,24.33,24.39,41850.0,16.843,17.023,16.843,16.8845,41850.0
2006-06-08 09:30:00,24.51,24.51,23.56,23.74,47700.0,16.9676,16.9676,16.3099,16.4346,47700.0
2006-06-08 10:00:00,23.75,23.79,23.43,23.46,55050.0,16.4415,16.4692,16.2199,16.2407,55050.0
2006-06-08 10:30:00,23.45,23.6,23.3,23.46,32100.0,16.2338,16.3376,16.13,16.2407,32100.0
2006-06-08 11:00:00,23.46,23.75,23.01,23.11,29700.0,16.2407,16.4415,15.9292,15.9984,29700.0
2006-06-08 11:30:00,23.11,23.21,22.47,22.57,59700.0,15.9984,16.0676,15.5554,15.6246,59700.0
2006-06-08 12:00:00,22.57,22.97,22.42,22.83,52650.0,15.6246,15.9015,15.5208,15.8046,52650.0
2006-06-08 12:30:00,22.83,23.25,22.78,23.2,30000.0,15.8046,16.0953,15.77,16.0607,30000.0
2006-06-08 13:00:00,23.13,23.13,22.87,23.04,19500.0,16.0123,16.0123,15.8323,15.95,19500.0
2006-06-08 13:30:00,23.03,23.55,23.03,23.51,26550.0,15.943,16.303,15.943,16.2753,26550.0
2006-06-08 14:00:00,23.47,23.5,23.29,23.5,20700.0,16.2476,16.2684,16.123,16.2684,20700.0
2006-06-08 14:30:00,23.45,23.73,23.43,23.55,28350.0,16.2338,16.4276,16.2199,16.303,28350.0
2006-06-08 15:00:00,23.55,24.06,23.55,23.84,36750.0,16.303,16.6561,16.303,16.5038,36750.0
2006-06-08 15:30:00,23.79,24.03,23.65,23.87,42300.0,16.4692,16.6353,16.3722,16.5245,42300.0
2006-06-09 09:30:00,23.93,24.05,23.79,23.86,30600.0,16.5661,16.6492,16.4692,16.5176,30600.0
2006-06-09 10:00:00,23.85,23.85,23.54,23.69,54750.0,16.5107,16.5107,16.2961,16.3999,54750.0
2006-06-09 10:30:00,23.7,23.77,23.44,23.44,74100.0,16.4069,16.4553,16.2269,16.2269,74100.0
2006-06-09 11:00:00,23.42,23.75,23.42,23.58,22350.0,16.213,16.4415,16.213,16.3238,22350.0
2006-06-09 11:30:00,23.6,23.71,23.27,23.39,33150.0,16.3376,16.4138,16.1092,16.1923,33150.0
2006-06-09 12:00:00,23.45,23.58,23.39,23.42,34050.0,16.2338,16.3238,16.1923,16.213,34050.0
2006-06-09 12:30:00,23.39,23.46,22.86,22.86,57750.0,16.1923,16.2407,15.8254,15.8254,57750.0
2006-06-09 13:00:00,22.87,22.93,22.7,22.93,31950.0,15.8323,15.8738,15.7146,15.8738,31950.0
2006-06-09 13:30:00,22.87,23.05,22.87,22.97,24750.0,15.8323,15.9569,15.8323,15.9015,24750.0
2006-06-09 14:00:00,22.95,23.11,22.91,23.11,28950.0,15.8877,15.9984,15.86,15.9984,28950.0
2006-06-09 14:30:00,23.13,23.49,23.13,23.34,22650.0,16.0123,16.2615,16.0123,16.1576,22650.0
2006-06-09 15:00:00,23.33,23.44,23.19,23.31,31500.0,16.1507,16.2269,16.0538,16.1369,31500.0
2006-06-09 15:30:00,23.31,23.43,23.07,23.1,47850.0,16.1369,16.2199,15.9707,15.9915,47850.0
2006-06-12 09:30:00,23.13,23.5,23.13,23.44,61650.0,16.0123,16.2684,16.0123,16.2269,61650.0
2006-06-12 10:00:00,23.44,23.44,23.04,23.04,30450.0,16.2269,16.2269,15.95,15.95,30450.0
2006-06-12 10:30:00,23.05,23.35,23.05,23.17,17700.0,15.9569,16.1646,15.9569,16.04,17700.0
2006-06-12 11:00:00,23.15,23.15,22.59,22.78,44100.0,16.0261,16.0261,15.6384,15.77,44100.0
2006-06-12 11:30:00,22.75,22.99,22.66,22.91,37950.0,15.7492,15.9153,15.6869,15.86,37950.0
2006-06-12 12:00:00,22.92,23.17,22.87,23.17,47100.0,15.8669,16.04,15.8323,16.04,47100.0
2006-06-12 12:30:00,23.17,23.17,23.0,23.11,14250.0,16.04,16.04,15.9223,15.9984,14250.0
2006-06-12 13:00:00,23.1,23.1,22.91,22.99,26700.0,15.9915,15.9915,15.86,15.9153,26700.0
2006-06-12 13:30:00,22.99,23.0,22.85,22.98,29250.0,15.9153,15.9223,15.8184,15.9084,29250.0
2006-06-12 14:00:00,22.96,22.99,22.69,22.79,33750.0,15.8946,15.9153,15.7077,15.7769,33750.0
2006-06-12 14:30:00,22.79,22.92,22.67,22.89,64800.0,15.7769,15.8669,15.6938,15.8461,64800.0
2006-06-12 15:00:00,22.89,22.92,22.68,22.79,35400.0,15.8461,15.8669,15.7007,15.7769,35400.0
2006-06-12 15:30:00,22.78,22.79,22.4,22.41,141450.0,15.77,15.7769,15.5069,15.5138,141450.0
2006-06-13 09:30:00,22.38,22.69,21.97,22.65,56100.0,15.4931,15.7077,15.2092,15.68,56100.0
2006-06-13 10:00:00,22.66,22.75,22.29,22.53,22050.0,15.6869,15.7492,15.4308,15.5969,22050.0
2006-06-13 10:30:00,22.58,22.67,22.38,22.43,20550.0,15.6315,15.6938,15.4931,15.5277,20550.0
2006-06-13 11:00:00,22.39,22.65,22.2,22.63,27900.0,15.5,15.68,15.3685,15.6661,27900.0
2006-06-13 11:30:00,22.63,22.89,22.58,22.89,27750.0,15.6661,15.8461,15.6315,15.8461,27750.0
2006-06-13 12:00:00,22.93,22.97,22.61,22.88,52500.0,15.8738,15.9015,15.6523,15.8392,52500.0
2006-06-13 12:30:00,22.85,22.95,22.67,22.79,19200.0,15.8184,15.8877,15.6938,15.7769,19200.0
2006-06-13 13:00:00,22.79,22.79,22.51,22.52,15450.0,15.7769,15.7769,15.5831,15.59,15450.0
2006-06-13 13:30:00,22.49,22.75,22.4,22.61,28050.0,15.5692,15.7492,15.5069,15.6523,28050.0
2006-06-13 14:00:00,22.59,22.83,22.49,22.68,88500.0,15.6384,15.8046,15.5692,15.7007,88500.0
2006-06-13 14:30:00,22.65,22.65,22.31,22.47,19350.0,15.68,15.68,15.4446,15.5554,19350.0
2006-06-13 15:00:00,22.45,22.53,22.23,22.51,47100.0,15.5415,15.5969,15.3892,15.5831,47100.0
2006-06-13 15:30:00,22.47,22.75,22.27,22.33,71250.0,15.5554,15.7492,15.4169,15.4584,71250.0
2006-06-14 09:30:00,22.33,22.77,22.33,22.74,37950.0,15.4584,15.763,15.4584,15.7423,37950.0
2006-06-14 10:00:00,22.75,22.98,22.59,22.63,27900.0,15.7492,15.9084,15.6384,15.6661,27900.0
2006-06-14 10:30:00,22.67,22.84,22.6,22.61,29550.0,15.6938,15.8115,15.6454,15.6523,29550.0
2006-06-14 11:00:00,22.69,22.91,22.58,22.8,37500.0,15.7077,15.86,15.6315,15.7838,37500.0
2006-06-14 11:30:00,22.83,22.93,22.73,22.89,24900.0,15.8046,15.8738,15.7354,15.8461,24900.0
2006-06-14 12:00:00,22.9,23.0,22.88,22.93,21450.0,15.853,15.9223,15.8392,15.8738,21450.0
2006-06-14 12:30:00,22.94,22.95,22.87,22.91,9600.0,15.8807,15.8877,15.8323,15.86,9600.0
2006-06-14 13:00:00,22.91,22.91,22.6,22.67,18300.0,15.86,15.86,15.6454,15.6938,18300.0
2006-06-14 13:30:00,22.67,22.94,22.52,22.91,28950.0,15.6938,15.8807,15.59,15.86,28950.0
2006-06-14 14:00:00,22.94,23.0,22.65,22.71,35550.0,15.8807,15.9223,15.68,15.7215,35550.0
2006-06-14 14:30:00,22.71,22.71,22.5,22.64,22650.0,15.7215,15.7215,15.5761,15.6731,22650.0
2006-06-14 15:00:00,22.61,22.76,22.56,22.68,34800.0,15.6523,15.7561,15.6177,15.7007,34800.0
2006-06-14 15:30:00,22.68,23.0,22.68,22.91,48600.0,15.7007,15.9223,15.7007,15.86,48600.0
2006-06-15 09:30:00,23.5,24.13,23.46,23.81,58800.0,16.2684,16.7045,16.2407,16.483,58800.0
2006-06-15 10:00:00,23.83,23.92,23.71,23.79,16500.0,16.4969,16.5592,16.4138,16.4692,16500.0
2006-06-15 10:30:00,23.86,24.34,23.86,24.21,21000.0,16.5176,16.8499,16.5176,16.7599,21000.0
2006-06-15 11:00:00,24.23,24.29,24.01,24.03,10200.0,16.7738,16.8153,16.6215,16.6353,10200.0
2006-06-15 11:30:00,23.99,24.09,23.88,24.09,12000.0,16.6076,16.6768,16.5315,16.6768,12000.0
2006-06-15 12:00:00,24.09,24.09,23.98,23.99,5700.0,16.6768,16.6768,16.6007,16.6076,5700.0
2006-06-15 12:30:00,24.0,24.13,24.0,24.03,11550.0,16.6145,16.7045,16.6145,16.6353,11550.0
2006-06-15 13:00:00,24.01,24.03,23.95,24.02,6300.0,16.6215,16.6353,16.5799,16.6284,6300.0
2006-06-15 13:30:00,24.01,24.15,23.9,24.07,19950.0,16.6215,16.7184,16.5453,16.663,19950.0
2006-06-15 14:00:00,24.15,24.35,24.11,24.24,51900.0,16.7184,16.8568,16.6907,16.7807,51900.0
2006-06-15 14:30:00,24.27,24.52,24.25,24.4,27150.0,16.8015,16.9745,16.7876,16.8915,27150.0
2006-06-15 15:00:00,24.39,24.47,24.35,24.41,31350.0,16.8845,16.9399,16.8568,16.8984,31350.0
2006-06-15 15:30:00,24.41,24.54,24.38,24.54,96900.0,16.8984,16.9884,16.8776,16.9884,96900.0
2006-06-16 09:30:00,23.65,24.64,23.55,24.33,246200.0,16.3722,17.0576,16.303,16.843,246200.0
2006-06-16 10:00:00,24.43,24.43,23.82,23.92,45600.0,16.9122,16.9122,16.4899,16.5592,45600.0
2006-06-16 10:30:00,23.92,24.21,23.88,24.09,37900.0,16.5592,16.7599,16.5315,16.6768,37900.0
2006-06-16 11:00:00,24.09,24.26,23.8,23.81,33300.0,16.6768,16.7945,16.4761,16.483,33300.0
2006-06-16 11:30:00,23.84,24.1,23.8,24.1,25600.0,16.5038,16.6838,16.4761,16.6838,25600.0
2006-06-16 12:00:00,24.13,24.41,24.07,24.11,20100.0,16.7045,16.8984,16.663,16.6907,20100.0
2006-06-16 12:30:00,24.12,24.34,24.08,24.31,22000.0,16.6976,16.8499,16.6699,16.8291,22000.0
2006-06-16 13:00:00,24.35,24.42,24.21,24.4,20500.0,16.8568,16.9053,16.7599,16.8915,20500.0
2006-06-16 13:30:00,24.44,24.44,24.28,24.28,30400.0,16.9191,16.9191,16.8084,16.8084,30400.0
2006-06-16 14:00:00,24.28,24.28,24.12,24.14,22000.0,16.8084,16.8084,16.6976,16.7115,22000.0
2006-06-16 14:30:00,24.14,24.35,24.1,24.25,37700.0,16.7115,16.8568,16.6838,16.7876,37700.0
2006-06-16 15:00:00,24.25,24.4,24.24,24.32,26100.0,16.7876,16.8915,16.7807,16.8361,26100.0
2006-06-16 15:30:00,24.32,24.32,24.01,24.04,72100.0,16.8361,16.8361,16.6215,16.6422,72100.0
2006-06-19 09:30:00,24.14,24.2,22.84,23.02,59700.0,16.7115,16.753,15.8115,15.9361,59700.0
2006-06-19 10:00:00,23.02,23.24,22.8,22.87,18600.0,15.9361,16.0884,15.7838,15.8323,18600.0
2006-06-19 10:30:00,22.93,23.29,22.7,23.28,37500.0,15.8738,16.123,15.7146,16.1161,37500.0
2006-06-19 11:00:00,23.27,23.36,23.12,23.13,31000.0,16.1092,16.1715,16.0053,16.0123,31000.0
2006-06-19 11:30:00,23.13,23.41,23.0,23.36,18400.0,16.0123,16.2061,15.9223,16.1715,18400.0
2006-06-19 12:00:00,23.35,23.35,23.15,23.22,19600.0,16.1646,16.1646,16.0261,16.0746,19600.0
2006-06-19 12:30:00,23.24,23.45,23.23,23.25,21100.0,16.0884,16.2338,16.0815,16.0953,21100.0
2006-06-19 13:00:00,23.2,23.29,22.91,22.99,34900.0,16.0607,16.123,15.86,15.9153,34900.0
2006-06-19 13:30:00,22.99,23.05,22.73,22.94,42900.0,15.9153,15.9569,15.7354,15.8807,42900.0
2006-06-19 14:00:00,22.88,23.16,22.87,23.07,40800.0,15.8392,16.033,15.8323,15.9707,40800.0
2006-06-19 14:30:00,23.05,23.2,22.8,22.9,35900.0,15.9569,16.0607,15.7838,15.853,35900.0
2006-06-19 15:00:00,22.91,23.25,22.86,23.15,40000.0,15.86,16.0953,15.8254,16.0261,40000.0
2006-06-19 15:30:00,23.16,23.25,22.86,23.01,62800.0,16.033,16.0953,15.8254,15.9292,62800.0
2006-06-20 09:30:00,22.94,23.48,22.93,23.17,30800.0,15.8807,16.2546,15.8738,16.04,30800.0
2006-06-20 10:00:00,23.16,23.36,23.0,23.17,29200.0,16.033,16.1715,15.9223,16.04,29200.0
2006-06-20 10:30:00,23.09,23.43,23.09,23.26,33800.0,15.9846,16.2199,15.9846,16.1023,33800.0
2006-06-20 11:00:00,23.22,23.34,23.05,23.22,34500.0,16.0746,16.1576,15.9569,16.0746,34500.0
2006-06-20 11:30:00,23.31,23.31,23.01,23.02,33600.0,16.1369,16.1369,15.9292,15.9361,33600.0
2006-06-20 12:00:00,23.02,23.03,22.77,22.77,29000.0,15.9361,15.943,15.763,15.763,29000.0
2006-06-20 12:30:00,22.76,22.83,22.62,22.74,37700.0,15.7561,15.8046,15.6592,15.7423,37700.0
2006-06-20 13:00:00,22.74,22.85,22.72,22.75,10400.0,15.7423,15.8184,15.7284,15.7492,10400.0
2006-06-20 13:30:00,22.76,22.85,22.66,22.71,22300.0,15.7561,15.8184,15.6869,15.7215,22300.0
2006-06-20 14:00:00,22.71,22.71,22.39,22.49,34700.0,15.7215,15.7215,15.5,15.5692,34700.0
2006-06-20 14:30:00,22.5,22.67,22.5,22.64,34100.0,15.5761,15.6938,15.5761,15.6731,34100.0
2006-06-20 15:00:00,22.62,22.63,22.45,22.54,57700.0,15.6592,15.6661,15.5415,15.6038,57700.0
2006-06-20 15:30:00,22.51,22.59,22.4,22.53,42800.0,15.5831,15.6384,15.5069,15.5969,42800.0
2006-06-21 09:30:00,22.65,23.35,22.65,23.22,77100.0,15.68,16.1646,15.68,16.0746,77100.0
2006-06-21 10:00:00,23.22,23.34,22.97,23.2,47000.0,16.0746,16.1576,15.9015,16.0607,47000.0
2006-06-21 10:30:00,23.23,23.4,23.15,23.34,46900.0,16.0815,16.1992,16.0261,16.1576,46900.0
2006-06-21 11:00:00,23.35,23.72,23.34,23.69,34800.0,16.1646,16.4207,16.1576,16.3999,34800.0
2006-06-21 11:30:00,23.65,23.95,23.63,23.92,23500.0,16.3722,16.5799,16.3584,16.5592,23500.0
2006-06-21 12:00:00,23.91,24.01,23.8,23.86,20000.0,16.5522,16.6215,16.4761,16.5176,20000.0
2006-06-21 12:30:00,23.91,23.95,23.66,23.84,35600.0,16.5522,16.5799,16.3792,16.5038,35600.0
2006-06-21 13:00:00,23.84,23.84,23.51,23.53,35300.0,16.5038,16.5038,16.2753,16.2892,35300.0
2006-06-21 13:30:00,23.53,23.64,23.44,23.63,23500.0,16.2892,16.3653,16.2269,16.3584,23500.0
2006-06-21 14:00:00,23.62,23.62,23.46,23.51,47700.0,16.3515,16.3515,16.2407,16.2753,47700.0
2006-06-21 14:30:00,23.5,23.51,23.29,23.37,35900.0,16.2684,16.2753,16.123,16.1784,35900.0
2006-06-21 15:00:00,23.37,23.38,23.18,23.19,37200.0,16.1784,16.1853,16.0469,16.0538,37200.0
2006-06-21 15:30:00,23.19,23.22,23.12,23.19,59800.0,16.0538,16.0746,16.0053,16.0538,59800.0
2006-06-22 09:30:00,22.8,23.11,22.74,22.99,27700.0,15.7838,15.9984,15.7423,15.9153,27700.0
2006-06-22 10:00:00,23.07,23.17,22.65,22.83,23800.0,15.9707,16.04,15.68,15.8046,23800.0
2006-06-22 10:30:00,22.79,23.05,22.73,22.88,19700.0,15.7769,15.9569,15.7354,15.8392,19700.0
2006-06-22 11:00:00,22.88,23.13,22.82,23.08,16000.0,15.8392,16.0123,15.7977,15.9777,16000.0
2006-06-22 11:30:00,23.09,23.19,23.03,23.15,14100.0,15.9846,16.0538,15.943,16.0261,14100.0
2006-06-22 12:00:00,23.16,23.26,23.04,23.05,15100.0,16.033,16.1023,15.95,15.9569,15100.0
2006-06-22 12:30:00,23.05,23.05,22.87,22.95,41500.0,15.9569,15.9569,15.8323,15.8877,41500.0
2006-06-22 13:00:00,22.95,22.99,22.83,22.98,30400.0,15.8877,15.9153,15.8046,15.9084,30400.0
2006-06-22 13:30:00,23.01,23.01,22.76,22.94,28900.0,15.9292,15.9292,15.7561,15.8807,28900.0
2006-06-22 14:00:00,22.94,23.01,22.81,23.01,35100.0,15.8807,15.9292,15.7907,15.9292,35100.0
2006-06-22 14:30:00,23.0,23.12,22.73,23.11,51100.0,15.9223,16.0053,15.7354,15.9984,51100.0
2006-06-22 15:00:00,23.11,23.12,22.94,23.02,49300.0,15.9984,16.0053,15.8807,15.9361,49300.0
2006-06-22 15:30:00,23.04,23.35,23.04,23.3,99900.0,15.95,16.1646,15.95,16.13,99900.0
2006-06-23 09:30:00,23.15,23.38,22.95,23.38,17800.0,16.0261,16.1853,15.8877,16.1853,17800.0
2006-06-23 10:00:00,23.36,23.38,23.16,23.31,24000.0,16.1715,16.1853,16.033,16.1369,24000.0
2006-06-23 10:30:00,23.3,23.55,23.26,23.37,14100.0,16.13,16.303,16.1023,16.1784,14100.0
2006-06-23 11:00:00,23.38,23.39,23.11,23.24,21800.0,16.1853,16.1923,15.9984,16.0884,21800.0
2006-06-23 11:30:00,23.2,23.2,23.03,23.1,21600.0,16.0607,16.0607,15.943,15.9915,21600.0
2006-06-23 12:00:00,23.1,23.5,23.1,23.47,42500.0,15.9915,16.2684,15.9915,16.2476,42500.0
2006-06-23 12:30:00,23.46,23.5,23.37,23.47,13600.0,16.2407,16.2684,16.1784,16.2476,13600.0
2006-06-23 13:00:00,23.45,23.73,23.45,23.56,84400.0,16.2338,16.4276,16.2338,16.3099,84400.0
2006-06-23 13:30:00,23.51,23.58,23.4,23.42,20800.0,16.2753,16.3238,16.1992,16.213,20800.0
2006-06-23 14:00:00,23.44,23.44,23.08,23.18,35200.0,16.2269,16.2269,15.9777,16.0469,35200.0
2006-06-23 14:30:00,23.2,23.34,22.93,22.97,39400.0,16.0607,16.1576,15.8738,15.9015,39400.0
2006-06-23 15:00:00,22.96,23.18,22.9,23.15,26900.0,15.8946,16.0469,15.853,16.0261,26900.0
2006-06-23 15:30:00,23.15,23.24,22.98,23.1,43200.0,16.0261,16.0884,15.9084,15.9915,43200.0
2006-06-26 09:30:00,23.15,23.55,23.15,23.54,31100.0,16.0261,16.303,16.0261,16.2961,31100.0
2006-06-26 10:00:00,23.55,23.68,23.28,23.46,46100.0,16.303,16.393,16.1161,16.2407,46100.0
2006-06-26 10:30:00,23.49,23.58,23.33,23.33,24200.0,16.2615,16.3238,16.1507,16.1507,24200.0
2006-06-26 11:00:00,23.3,23.38,23.07,23.12,25000.0,16.13,16.1853,15.9707,16.0053,25000.0
2006-06-26 11:30:00,23.04,23.24,23.04,23.24,17400.0,15.95,16.0884,15.95,16.0884,17400.0
2006-06-26 12:00:00,23.24,23.26,23.13,23.17,18800.0,16.0884,16.1023,16.0123,16.04,18800.0
2006-06-26 12:30:00,23.16,23.22,23.14,23.2,12700.0,16.033,16.0746,16.0192,16.0607,12700.0
2006-06-26 13:00:00,23.2,23.23,22.95,23.02,20600.0,16.0607,16.0815,15.8877,15.9361,20600.0
2006-06-26 13:30:00,23.07,23.11,23.03,23.08,12500.0,15.9707,15.9984,15.943,15.9777,12500.0
2006-06-26 14:00:00,23.08,23.1,22.97,23.0,29200.0,15.9777,15.9915,15.9015,15.9223,29200.0
2006-06-26 14:30:00,22.99,23.14,22.97,23.03,60100.0,15.9153,16.0192,15.9015,15.943,60100.0
2006-06-26 15:00:00,23.04,23.26,23.03,23.16,113900.0,15.95,16.1023,15.943,16.033,113900.0
2006-06-26 15:30:00,23.17,23.33,23.17,23.29,42900.0,16.04,16.1507,16.04,16.123,42900.0
2006-06-27 09:30:00,23.25,23.61,23.06,23.38,39800.0,16.0953,16.3446,15.9638,16.1853,39800.0
2006-06-27 10:00:00,23.55,23.56,23.22,23.33,25600.0,16.303,16.3099,16.0746,16.1507,25600.0
2006-06-27 10:30:00,23.33,23.59,23.31,23.34,12400.0,16.1507,16.3307,16.1369,16.1576,12400.0
2006-06-27 11:00:00,23.36,23.36,23.1,23.23,19800.0,16.1715,16.1715,15.9915,16.0815,19800.0
2006-06-27 11:30:00,23.27,23.33,23.13,23.23,17700.0,16.1092,16.1507,16.0123,16.0815,17700.0
2006-06-27 12:00:00,23.19,23.19,22.81,22.92,27100.0,16.0538,16.0538,15.7907,15.8669,27100.0
2006-06-27 12:30:00,22.9,23.07,22.75,23.06,20400.0,15.853,15.9707,15.7492,15.9638,20400.0
2006-06-27 13:00:00,23.06,23.15,23.03,23.13,26900.0,15.9638,16.0261,15.943,16.0123,26900.0
2006-06-27 13:30:00,23.13,23.13,22.93,22.97,23600.0,16.0123,16.0123,15.8738,15.9015,23600.0
2006-06-27 14:00:00,22.97,23.09,22.65,22.66,36900.0,15.9015,15.9846,15.68,15.6869,36900.0
2006-06-27 14:30:00,22.7,22.81,22.54,22.62,32100.0,15.7146,15.7907,15.6038,15.6592,32100.0
2006-06-27 15:00:00,22.63,22.92,22.63,22.81,27900.0,15.6661,15.8669,15.6661,15.7907,27900.0
2006-06-27 15:30:00,22.81,22.9,22.64,22.73,48400.0,15.7907,15.853,15.6731,15.7354,48400.0
2006-06-28 09:30:00,23.05,23.42,22.63,23.06,52900.0,15.9569,16.213,15.6661,15.9638,52900.0
2006-06-28 10:00:00,23.07,23.13,22.78,22.86,19300.0,15.9707,16.0123,15.77,15.8254,19300.0
2006-06-28 10:30:00,22.87,23.04,22.61,22.72,17600.0,15.8323,15.95,15.6523,15.7284,17600.0
2006-06-28 11:00:00,22.72,22.81,22.45,22.55,23300.0,15.7284,15.7907,15.5415,15.6107,23300.0
2006-06-28 11:30:00,22.54,22.78,22.46,22.78,14300.0,15.6038,15.77,15.5484,15.77,14300.0
2006-06-28 12:00:00,22.75,22.82,22.71,22.78,12400.0,15.7492,15.7977,15.7215,15.77,12400.0
2006-06-28 12:30:00,22.78,22.78,22.57,22.71,25700.0,15.77,15.77,15.6246,15.7215,25700.0
2006-06-28 13:00:00,22.71,22.73,22.61,22.68,8100.0,15.7215,15.7354,15.6523,15.7007,8100.0
2006-06-28 13:30:00,22.68,22.68,22.51,22.55,14800.0,15.7007,15.7007,15.5831,15.6107,14800.0
2006-06-28 14:00:00,22.55,22.83,22.55,22.78,19100.0,15.6107,15.8046,15.6107,15.77,19100.0
2006-06-28 14:30:00,22.8,22.99,22.8,22.84,56800.0,15.7838,15.9153,15.7838,15.8115,56800.0
2006-06-28 15:00:00,22.82,22.93,22.63,22.74,168700.0,15.7977,15.8738,15.6661,15.7423,168700.0
2006-06-28 15:30:00,22.74,22.84,22.62,22.76,61400.0,15.7423,15.8115,15.6592,15.7561,61400.0
2006-06-29 09:30:00,22.95,23.75,22.95,23.64,30600.0,15.8877,16.4415,15.8877,16.3653,30600.0
2006-06-29 10:00:00,23.7,23.85,23.64,23.7,33400.0,16.4069,16.5107,16.3653,16.4069,33400.0
2006-06-29 10:30:00,23.66,23.7,23.5,23.56,19300.0,16.3792,16.4069,16.2684,16.3099,19300.0
2006-06-29 11:00:00,23.61,23.77,23.42,23.48,25900.0,16.3446,16.4553,16.213,16.2546,25900.0
2006-06-29 11:30:00,23.48,23.48,23.19,23.28,27500.0,16.2546,16.2546,16.0538,16.1161,27500.0
2006-06-29 12:00:00,23.28,23.4,23.24,23.37,17800.0,16.1161,16.1992,16.0884,16.1784,17800.0
2006-06-29 12:30:00,23.36,23.37,23.21,23.26,16100.0,16.1715,16.1784,16.0676,16.1023,16100.0
2006-06-29 13:00:00,23.26,23.4,23.22,23.4,11000.0,16.1023,16.1992,16.0746,16.1992,11000.0
2006-06-29 13:30:00,23.42,23.48,23.4,23.47,13000.0,16.213,16.2546,16.1992,16.2476,13000.0
2006-06-29 14:00:00,23.46,23.88,23.42,23.46,36200.0,16.2407,16.5315,16.213,16.2407,36200.0
2006-06-29 14:30:00,23.47,24.01,23.47,23.91,212400.0,16.2476,16.6215,16.2476,16.5522,212400.0
2006-06-29 15:00:00,23.84,24.22,23.72,24.19,114400.0,16.5038,16.7668,16.4207,16.7461,114400.0
2006-06-29 15:30:00,24.17,24.38,24.11,24.32,141000.0,16.7322,16.8776,16.6907,16.8361,141000.0
2006-06-30 09:30:00,24.36,24.5,24.01,24.16,41000.0,16.8638,16.9607,16.6215,16.7253,41000.0
2006-06-30 10:00:00,24.16,24.29,23.92,24.21,23400.0,16.7253,16.8153,16.5592,16.7599,23400.0
2006-06-30 10:30:00,24.22,24.23,24.03,24.12,35600.0,16.7668,16.7738,16.6353,16.6976,35600.0
2006-06-30 11:00:00,24.08,24.18,24.02,24.07,22200.0,16.6699,16.7392,16.6284,16.663,22200.0
2006-06-30 11:30:00,24.07,24.23,23.97,24.16,29600.0,16.663,16.7738,16.5938,16.7253,29600.0
2006-06-30 12:00:00,24.14,24.27,24.05,24.19,15600.0,16.7115,16.8015,16.6492,16.7461,15600.0
2006-06-30 12:30:00,24.19,24.19,24.08,24.08,35400.0,16.7461,16.7461,16.6699,16.6699,35400.0
2006-06-30 13:00:00,24.09,24.15,24.05,24.11,13000.0,16.6768,16.7184,16.6492,16.6907,13000.0
2006-06-30 13:30:00,24.11,24.2,24.1,24.2,14400.0,16.6907,16.753,16.6838,16.753,14400.0
2006-06-30 14:00:00,24.2,24.29,24.18,24.26,18000.0,16.753,16.8153,16.7392,16.7945,18000.0
2006-06-30 14:30:00,24.27,24.34,24.24,24.34,18900.0,16.8015,16.8499,16.7807,16.8499,18900.0
2006-06-30 15:00:00,24.35,24.36,24.2,24.21,15000.0,16.8568,16.8638,16.753,16.7599,15000.0
2006-06-30 15:30:00,24.21,24.36,23.94,24.28,87800.0,16.7599,16.8638,16.573,16.8084,87800.0
2006-07-03 09:30:00,24.4,24.6,24.38,24.42,11700.0,16.8915,17.0299,16.8776,16.9053,11700.0
2006-07-03 10:00:00,24.38,24.44,24.19,24.27,13900.0,16.8776,16.9191,16.7461,16.8015,13900.0
2006-07-03 10:30:00,24.25,24.29,24.22,24.24,12600.0,16.7876,16.8153,16.7668,16.7807,12600.0
2006-07-03 11:00:00,24.22,24.4,24.2,24.26,16300.0,16.7668,16.8915,16.753,16.7945,16300.0
2006-07-03 11:30:00,24.25,24.35,24.24,24.27,14900.0,16.7876,16.8568,16.7807,16.8015,14900.0
2006-07-03 12:00:00,24.28,24.3,24.27,24.29,12400.0,16.8084,16.8222,16.8015,16.8153,12400.0
2006-07-03 12:30:00,24.26,24.52,24.26,24.46,28400.0,16.7945,16.9745,16.7945,16.933,28400.0
2006-07-03 13:00:00,24.52,24.52,24.52,24.52,1300.0,16.9745,16.9745,16.9745,16.9745,1300.0
2006-07-03 13:30:00,24.52,24.52,24.52,24.52,0.0,16.9745,16.9745,16.9745,16.9745,0.0
2006-07-03 14:00:00,24.52,24.52,24.52,24.52,400.0,16.9745,16.9745,16.9745,16.9745,400.0
2006-07-03 14:30:00,24.52,24.52,24.52,24.52,0.0,16.9745,16.9745,16.9745,16.9745,0.0
2006-07-03 15:00:00,24.52,24.52,24.52,24.52,0.0,16.9745,16.9745,16.9745,16.9745,0.0
2006-07-03 15:30:00,24.52,24.52,24.52,24.52,0.0,16.9745,16.9745,16.9745,16.9745,0.0
2006-07-05 09:30:00,24.45,24.46,23.71,23.71,59400.0,16.9261,16.933,16.4138,16.4138,59400.0
2006-07-05 10:00:00,23.66,23.72,23.6,23.6,150400.0,16.3792,16.4207,16.3376,16.3376,150400.0
2006-07-05 10:30:00,23.6,23.65,23.4,23.42,18800.0,16.3376,16.3722,16.1992,16.213,18800.0
2006-07-05 11:00:00,23.42,23.6,23.39,23.56,11700.0,16.213,16.3376,16.1923,16.3099,11700.0
2006-07-05 11:30:00,23.57,23.74,23.53,23.66,18400.0,16.3169,16.4346,16.2892,16.3792,18400.0
2006-07-05 12:00:00,23.67,23.68,23.59,23.68,11900.0,16.3861,16.393,16.3307,16.393,11900.0
2006-07-05 12:30:00,23.73,23.73,23.61,23.69,8200.0,16.4276,16.4276,16.3446,16.3999,8200.0
2006-07-05 13:00:00,23.7,23.82,23.67,23.8,6400.0,16.4069,16.4899,16.3861,16.4761,6400.0
2006-07-05 13:30:00,23.79,23.8,23.71,23.71,6500.0,16.4692,16.4761,16.4138,16.4138,6500.0
2006-07-05 14:00:00,23.71,23.82,23.7,23.73,9300.0,16.4138,16.4899,16.4069,16.4276,9300.0
2006-07-05 14:30:00,23.71,23.83,23.68,23.74,35300.0,16.4138,16.4969,16.393,16.4346,35300.0
2006-07-05 15:00:00,23.73,23.73,23.6,23.63,20800.0,16.4276,16.4276,16.3376,16.3584,20800.0
2006-07-05 15:30:00,23.62,23.69,23.6,23.62,24500.0,16.3515,16.3999,16.3376,16.3515,24500.0
2006-07-06 09:30:00,23.95,24.3,23.9,24.25,29900.0,16.5799,16.8222,16.5453,16.7876,29900.0
2006-07-06 10:00:00,24.25,24.46,24.24,24.44,20500.0,16.7876,16.933,16.7807,16.9191,20500.0
2006-07-06 10:30:00,24.47,24.48,24.22,24.26,15800.0,16.9399,16.9468,16.7668,16.7945,15800.0
2006-07-06 11:00:00,24.26,24.33,24.22,24.24,12900.0,16.7945,16.843,16.7668,16.7807,12900.0
2006-07-06 11:30:00,24.24,24.28,24.14,24.14,6700.0,16.7807,16.8084,16.7115,16.7115,6700.0
2006-07-06 12:00:00,24.15,24.18,24.0,24.09,7300.0,16.7184,16.7392,16.6145,16.6768,7300.0
2006-07-06 12:30:00,24.12,24.24,24.12,24.14,13900.0,16.6976,16.7807,16.6976,16.7115,13900.0
2006-07-06 13:00:00,24.15,24.19,24.08,24.15,12700.0,16.7184,16.7461,16.6699,16.7184,12700.0
2006-07-06 13:30:00,24.11,24.28,24.1,24.12,8600.0,16.6907,16.8084,16.6838,16.6976,8600.0
2006-07-06 14:00:00,24.09,24.1,23.89,23.89,13600.0,16.6768,16.6838,16.5384,16.5384,13600.0
2006-07-06 14:30:00,23.88,23.97,23.78,23.9,14100.0,16.5315,16.5938,16.4622,16.5453,14100.0
2006-07-06 15:00:00,23.87,24.0,23.78,23.93,24700.0,16.5245,16.6145,16.4622,16.5661,24700.0
2006-07-06 15:30:00,23.93,24.03,23.89,24.02,22400.0,16.5661,16.6353,16.5384,16.6284,22400.0
2006-07-07 09:30:00,23.9,23.9,23.59,23.67,10400.0,16.5453,16.5453,16.3307,16.3861,10400.0
2006-07-07 10:00:00,23.68,24.0,23.65,23.9,8500.0,16.393,16.6145,16.3722,16.5453,8500.0
2006-07-07 10:30:00,23.91,24.0,23.81,23.86,10200.0,16.5522,16.6145,16.483,16.5176,10200.0
2006-07-07 11:00:00,23.85,23.86,23.7,23.78,9600.0,16.5107,16.5176,16.4069,16.4622,9600.0
2006-07-07 11:30:00,23.78,24.0,23.76,23.9,11400.0,16.4622,16.6145,16.4484,16.5453,11400.0
2006-07-07 12:00:00,23.89,23.89,23.78,23.89,5200.0,16.5384,16.5384,16.4622,16.5384,5200.0
2006-07-07 12:30:00,23.91,23.92,23.8,23.8,5600.0,16.5522,16.5592,16.4761,16.4761,5600.0
2006-07-07 13:00:00,23.8,23.8,23.62,23.71,7300.0,16.4761,16.4761,16.3515,16.4138,7300.0
2006-07-07 13:30:00,23.71,23.78,23.71,23.71,5600.0,16.4138,16.4622,16.4138,16.4138,5600.0
2006-07-07 14:00:00,23.72,23.76,23.67,23.72,15400.0,16.4207,16.4484,16.3861,16.4207,15400.0
2006-07-07 14:30:00,23.71,23.71,23.46,23.5,16000.0,16.4138,16.4138,16.2407,16.2684,16000.0
2006-07-07 15:00:00,23.47,23.5,23.3,23.4,27400.0,16.2476,16.2684,16.13,16.1992,27400.0
2006-07-07 15:30:00,23.4,23.5,23.3,23.45,36900.0,16.1992,16.2684,16.13,16.2338,36900.0
2006-07-10 09:30:00,23.36,23.4,23.26,23.32,45000.0,16.1715,16.1992,16.1023,16.1438,45000.0
2006-07-10 10:00:00,23.36,23.51,23.25,23.29,26100.0,16.1715,16.2753,16.0953,16.123,26100.0
2006-07-10 10:30:00,23.32,23.81,23.16,23.71,11900.0,16.1438,16.483,16.033,16.4138,11900.0
2006-07-10 11:00:00,23.75,23.75,23.69,23.69,10300.0,16.4415,16.4415,16.3999,16.3999,10300.0
2006-07-10 11:30:00,23.68,23.74,23.55,23.69,11400.0,16.393,16.4346,16.303,16.3999,11400.0
2006-07-10 12:00:00,23.69,23.71,23.52,23.68,9800.0,16.3999,16.4138,16.2823,16.393,9800.0
2006-07-10 12:30:00,23.67,23.74,23.54,23.56,11400.0,16.3861,16.4346,16.2961,16.3099,11400.0
2006-07-10 13:00:00,23.56,23.65,23.5,23.62,5800.0,16.3099,16.3722,16.2684,16.3515,5800.0
2006-07-10 13:30:00,23.64,23.65,23.51,23.6,10500.0,16.3653,16.3722,16.2753,16.3376,10500.0
2006-07-10 14:00:00,23.6,23.66,23.54,23.54,13500.0,16.3376,16.3792,16.2961,16.2961,13500.0
2006-07-10 14:30:00,23.54,23.54,23.38,23.38,21900.0,16.2961,16.2961,16.1853,16.1853,21900.0
2006-07-10 15:00:00,23.38,23.56,23.37,23.56,18100.0,16.1853,16.3099,16.1784,16.3099,18100.0
2006-07-10 15:30:00,23.56,23.56,23.42,23.43,35300.0,16.3099,16.3099,16.213,16.2199,35300.0
2006-07-11 09:30:00,23.25,23.28,22.82,22.82,33500.0,16.0953,16.1161,15.7977,15.7977,33500.0
2006-07-11 10:00:00,22.88,23.0,22.83,22.93,47400.0,15.8392,15.9223,15.8046,15.8738,47400.0
2006-07-11 10:30:00,22.93,23.0,22.86,22.96,23300.0,15.8738,15.9223,15.8254,15.8946,23300.0
2006-07-11 11:00:00,22.99,22.99,22.95,22.97,8800.0,15.9153,15.9153,15.8877,15.9015,8800.0
2006-07-11 11:30:00,22.97,22.97,22.83,22.89,12000.0,15.9015,15.9015,15.8046,15.8461,12000.0
2006-07-11 12:00:00,22.89,22.98,22.87,22.88,180000.0,15.8461,15.9084,15.8323,15.8392,180000.0
2006-07-11 12:30:00,22.88,22.96,22.82,22.87,34500.0,15.8392,15.8946,15.7977,15.8323,34500.0
2006-07-11 13:00:00,22.87,22.92,22.84,22.9,10800.0,15.8323,15.8669,15.8115,15.853,10800.0
2006-07-11 13:30:00,22.9,23.18,22.87,23.17,15200.0,15.853,16.0469,15.8323,16.04,15200.0
2006-07-11 14:00:00,23.15,23.4,23.15,23.35,13300.0,16.0261,16.1992,16.0261,16.1646,13300.0
2006-07-11 14:30:00,23.35,23.37,23.26,23.31,9300.0,16.1646,16.1784,16.1023,16.1369,9300.0
2006-07-11 15:00:00,23.33,23.68,23.31,23.63,22700.0,16.1507,16.393,16.1369,16.3584,22700.0
2006-07-11 15:30:00,23.56,23.71,23.54,23.66,24200.0,16.3099,16.4138,16.2961,16.3792,24200.0
2006-07-12 09:30:00,23.64,23.77,23.34,23.59,25000.0,16.3653,16.4553,16.1576,16.3307,25000.0
2006-07-12 10:00:00,23.59,23.59,23.26,23.31,25400.0,16.3307,16.3307,16.1023,16.1369,25400.0
2006-07-12 10:30:00,23.25,23.26,23.03,23.15,25300.0,16.0953,16.1023,15.943,16.0261,25300.0
2006-07-12 11:00:00,23.14,23.21,23.06,23.18,24500.0,16.0192,16.0676,15.9638,16.0469,24500.0
2006-07-12 11:30:00,23.16,23.24,23.14,23.16,12900.0,16.033,16.0884,16.0192,16.033,12900.0
2006-07-12 12:00:00,23.15,23.22,23.11,23.11,25000.0,16.0261,16.0746,15.9984,15.9984,25000.0
2006-07-12 12:30:00,23.13,23.23,23.13,23.15,17300.0,16.0123,16.0815,16.0123,16.0261,17300.0
2006-07-12 13:00:00,23.15,23.2,23.05,23.06,23200.0,16.0261,16.0607,15.9569,15.9638,23200.0
2006-07-12 13:30:00,23.05,23.14,23.0,23.06,26300.0,15.9569,16.0192,15.9223,15.9638,26300.0
2006-07-12 14:00:00,23.05,23.16,23.03,23.14,25600.0,15.9569,16.033,15.943,16.0192,25600.0
2006-07-12 14:30:00,23.14,23.24,23.02,23.12,43900.0,16.0192,16.0884,15.9361,16.0053,43900.0
2006-07-12 15:00:00,23.06,23.14,22.99,23.11,54000.0,15.9638,16.0192,15.9153,15.9984,54000.0
2006-07-12 15:30:00,23.11,23.13,22.97,23.0,42300.0,15.9984,16.0123,15.9015,15.9223,42300.0
2006-07-13 09:30:00,23.0,23.05,22.46,22.53,22100.0,15.9223,15.9569,15.5484,15.5969,22100.0
2006-07-13 10:00:00,22.55,22.55,22.23,22.37,55400.0,15.6107,15.6107,15.3892,15.4861,55400.0
2006-07-13 10:30:00,22.39,22.75,22.22,22.36,21800.0,15.5,15.7492,15.3823,15.4792,21800.0
2006-07-13 11:00:00,22.33,22.63,22.33,22.59,17000.0,15.4584,15.6661,15.4584,15.6384,17000.0
2006-07-13 11:30:00,22.6,22.66,22.48,22.56,17500.0,15.6454,15.6869,15.5623,15.6177,17500.0
2006-07-13 12:00:00,22.57,22.74,22.53,22.6,16500.0,15.6246,15.7423,15.5969,15.6454,16500.0
2006-07-13 12:30:00,22.6,22.61,22.47,22.49,10300.0,15.6454,15.6523,15.5554,15.5692,10300.0
2006-07-13 13:00:00,22.5,22.56,22.39,22.42,16000.0,15.5761,15.6177,15.5,15.5208,16000.0
2006-07-13 13:30:00,22.42,22.47,22.24,22.24,15700.0,15.5208,15.5554,15.3961,15.3961,15700.0
2006-07-13 14:00:00,22.2,22.35,22.17,22.19,27400.0,15.3685,15.4723,15.3477,15.3615,27400.0
2006-07-13 14:30:00,22.19,22.19,21.99,22.05,31800.0,15.3615,15.3615,15.2231,15.2646,31800.0
2006-07-13 15:00:00,22.05,22.1,21.98,22.0,29400.0,15.2646,15.2992,15.2162,15.23,29400.0
2006-07-13 15:30:00,22.0,22.1,21.91,22.0,51200.0,15.23,15.2992,15.1677,15.23,51200.0
2006-07-14 09:30:00,21.8,21.94,21.4,21.54,60600.0,15.0915,15.1885,14.8146,14.9116,60600.0
2006-07-14 10:00:00,21.54,21.73,21.53,21.6,11300.0,14.9116,15.0431,14.9046,14.9531,11300.0
2006-07-14 10:30:00,21.65,21.7,21.43,21.43,25000.0,14.9877,15.0223,14.8354,14.8354,25000.0
2006-07-14 11:00:00,21.51,21.51,21.06,21.08,27500.0,14.8908,14.8908,14.5793,14.5931,27500.0
2006-07-14 11:30:00,21.08,21.35,20.96,21.3,19400.0,14.5931,14.78,14.51,14.7454,19400.0
2006-07-14 12:00:00,21.34,21.41,21.23,21.23,18400.0,14.7731,14.8216,14.6969,14.6969,18400.0
2006-07-14 12:30:00,21.23,21.5,21.17,21.42,29600.0,14.6969,14.8839,14.6554,14.8285,29600.0
2006-07-14 13:00:00,21.42,21.55,21.31,21.54,23900.0,14.8285,14.9185,14.7523,14.9116,23900.0
2006-07-14 13:30:00,21.52,21.61,21.43,21.44,13700.0,14.8977,14.96,14.8354,14.8423,13700.0
2006-07-14 14:00:00,21.42,21.49,21.34,21.38,18500.0,14.8285,14.8769,14.7731,14.8008,18500.0
2006-07-14 14:30:00,21.37,21.5,21.36,21.5,20800.0,14.7939,14.8839,14.7869,14.8839,20800.0
2006-07-14 15:00:00,21.46,21.68,21.46,21.58,61300.0,14.8562,15.0085,14.8562,14.9392,61300.0
2006-07-14 15:30:00,21.58,21.82,21.54,21.55,53900.0,14.9392,15.1054,14.9116,14.9185,53900.0
2006-07-17 09:30:00,21.25,21.6,21.04,21.04,23100.0,14.7108,14.9531,14.5654,14.5654,23100.0
2006-07-17 10:00:00,21.1,21.24,21.08,21.15,19000.0,14.607,14.7039,14.5931,14.6416,19000.0
2006-07-17 10:30:00,21.15,21.23,21.02,21.19,22100.0,14.6416,14.6969,14.5516,14.6693,22100.0
2006-07-17 11:00:00,21.24,21.35,20.93,21.13,25900.0,14.7039,14.78,14.4893,14.6277,25900.0
2006-07-17 11:30:00,21.14,21.18,21.01,21.04,11000.0,14.6346,14.6623,14.5446,14.5654,11000.0
2006-07-17 12:00:00,21.04,21.08,20.94,21.0,17000.0,14.5654,14.5931,14.4962,14.5377,17000.0
2006-07-17 12:30:00,20.99,21.02,20.89,20.99,11400.0,14.5308,14.5516,14.4616,14.5308,11400.0
2006-07-17 13:00:00,20.96,20.99,20.84,20.97,12400.0,14.51,14.5308,14.427,14.517,12400.0
2006-07-17 13:30:00,20.97,21.01,20.88,20.9,17600.0,14.517,14.5446,14.4547,14.4685,17600.0
2006-07-17 14:00:00,20.9,21.02,20.9,20.92,14600.0,14.4685,14.5516,14.4685,14.4823,14600.0
2006-07-17 14:30:00,20.93,20.94,20.77,20.79,15500.0,14.4893,14.4962,14.3785,14.3923,15500.0
2006-07-17 15:00:00,20.79,20.94,20.75,20.93,28900.0,14.3923,14.4962,14.3647,14.4893,28900.0
2006-07-17 15:30:00,20.9,20.97,20.87,20.91,42300.0,14.4685,14.517,14.4477,14.4754,42300.0
2006-07-18 09:30:00,21.11,21.44,20.9,21.09,47000.0,14.6139,14.8423,14.4685,14.6,47000.0
2006-07-18 10:00:00,21.04,21.16,21.0,21.06,19400.0,14.5654,14.6485,14.5377,14.5793,19400.0
2006-07-18 10:30:00,21.06,21.1,20.95,20.96,19600.0,14.5793,14.607,14.5031,14.51,19600.0
2006-07-18 11:00:00,20.95,21.14,20.94,21.06,31800.0,14.5031,14.6346,14.4962,14.5793,31800.0
2006-07-18 11:30:00,21.06,21.14,21.0,21.09,9000.0,14.5793,14.6346,14.5377,14.6,9000.0
2006-07-18 12:00:00,21.08,21.08,20.99,21.03,11900.0,14.5931,14.5931,14.5308,14.5585,11900.0
2006-07-18 12:30:00,21.04,21.17,20.97,21.02,28400.0,14.5654,14.6554,14.517,14.5516,28400.0
2006-07-18 13:00:00,21.0,21.07,20.83,21.01,54300.0,14.5377,14.5862,14.42,14.5446,54300.0
2006-07-18 13:30:00,20.97,21.07,20.94,21.0,32400.0,14.517,14.5862,14.4962,14.5377,32400.0
2006-07-18 14:00:00,21.0,21.21,20.95,21.16,28100.0,14.5377,14.6831,14.5031,14.6485,28100.0
2006-07-18 14:30:00,21.15,21.36,21.11,21.19,36900.0,14.6416,14.7869,14.6139,14.6693,36900.0
2006-07-18 15:00:00,21.21,21.37,21.1,21.3,40500.0,14.6831,14.7939,14.607,14.7454,40500.0
2006-07-18 15:30:00,21.3,21.61,21.3,21.54,47600.0,14.7454,14.96,14.7454,14.9116,47600.0
2006-07-19 09:30:00,21.61,22.55,21.61,22.48,104800.0,14.96,15.6107,14.96,15.5623,104800.0
2006-07-19 10:00:00,22.48,23.47,22.48,23.47,96700.0,15.5623,16.2476,15.5623,16.2476,96700.0
2006-07-19 10:30:00,23.49,24.13,23.44,23.81,89000.0,16.2615,16.7045,16.2269,16.483,89000.0
2006-07-19 11:00:00,23.8,23.8,23.35,23.41,33200.0,16.4761,16.4761,16.1646,16.2061,33200.0
2006-07-19 11:30:00,23.39,23.41,23.11,23.11,16000.0,16.1923,16.2061,15.9984,15.9984,16000.0
2006-07-19 12:00:00,23.11,23.14,22.89,22.94,65800.0,15.9984,16.0192,15.8461,15.8807,65800.0
2006-07-19 12:30:00,22.91,23.07,22.91,23.04,12600.0,15.86,15.9707,15.86,15.95,12600.0
2006-07-19 13:00:00,23.1,23.39,23.0,23.35,19900.0,15.9915,16.1923,15.9223,16.1646,19900.0
2006-07-19 13:30:00,23.32,23.32,22.99,23.01,15800.0,16.1438,16.1438,15.9153,15.9292,15800.0
2006-07-19 14:00:00,23.02,23.24,22.94,23.23,32400.0,15.9361,16.0884,15.8807,16.0815,32400.0
2006-07-19 14:30:00,23.23,23.53,23.21,23.27,30600.0,16.0815,16.2892,16.0676,16.1092,30600.0
2006-07-19 15:00:00,23.29,23.3,23.13,23.15,30500.0,16.123,16.13,16.0123,16.0261,30500.0
2006-07-19 15:30:00,23.14,23.24,23.1,23.15,57700.0,16.0192,16.0884,15.9915,16.0261,57700.0
2006-07-20 09:30:00,25.0,25.47,24.01,24.02,82600.0,17.3068,17.6322,16.6215,16.6284,82600.0
2006-07-20 10:00:00,24.03,24.24,23.69,24.05,52500.0,16.6353,16.7807,16.3999,16.6492,52500.0
2006-07-20 10:30:00,24.05,24.18,23.84,23.93,30200.0,16.6492,16.7392,16.5038,16.5661,30200.0
2006-07-20 11:00:00,23.93,23.93,23.58,23.61,46400.0,16.5661,16.5661,16.3238,16.3446,46400.0
2006-07-20 11:30:00,23.6,23.87,23.52,23.71,48700.0,16.3376,16.5245,16.2823,16.4138,48700.0
2006-07-20 12:00:00,23.71,23.73,23.33,23.33,26300.0,16.4138,16.4276,16.1507,16.1507,26300.0
2006-07-20 12:30:00,23.33,23.36,23.18,23.35,32900.0,16.1507,16.1715,16.0469,16.1646,32900.0
2006-07-20 13:00:00,23.35,23.43,23.18,23.2,123300.0,16.1646,16.2199,16.0469,16.0607,123300.0
2006-07-20 13:30:00,23.19,23.2,22.8,22.97,26500.0,16.0538,16.0607,15.7838,15.9015,26500.0
2006-07-20 14:00:00,22.97,23.09,22.56,22.6,44400.0,15.9015,15.9846,15.6177,15.6454,44400.0
2006-07-20 14:30:00,22.56,22.8,22.5,22.5,40200.0,15.6177,15.7838,15.5761,15.5761,40200.0
2006-07-20 15:00:00,22.51,22.57,22.3,22.44,49100.0,15.5831,15.6246,15.4377,15.5346,49100.0
2006-07-20 15:30:00,22.44,22.54,22.44,22.49,94400.0,15.5346,15.6038,15.5346,15.5692,94400.0
2006-07-21 09:30:00,22.49,22.49,21.79,21.9,74400.0,15.5692,15.5692,15.0846,15.1608,74400.0
2006-07-21 10:00:00,21.9,22.06,21.48,21.75,41000.0,15.1608,15.2715,14.87,15.0569,41000.0
2006-07-21 10:30:00,21.67,22.3,21.67,22.2,33900.0,15.0015,15.4377,15.0015,15.3685,33900.0
2006-07-21 11:00:00,22.21,22.25,21.96,21.97,24800.0,15.3754,15.4031,15.2023,15.2092,24800.0
2006-07-21 11:30:00,21.98,22.2,21.96,22.08,19100.0,15.2162,15.3685,15.2023,15.2854,19100.0
2006-07-21 12:00:00,22.13,22.13,21.92,22.09,39300.0,15.32,15.32,15.1746,15.2923,39300.0
2006-07-21 12:30:00,22.1,22.1,21.89,22.02,26400.0,15.2992,15.2992,15.1538,15.2438,26400.0
2006-07-21 13:00:00,22.0,22.18,21.95,21.97,19100.0,15.23,15.3546,15.1954,15.2092,19100.0
2006-07-21 13:30:00,22.0,22.26,21.91,22.16,34900.0,15.23,15.41,15.1677,15.3408,34900.0
2006-07-21 14:00:00,22.15,22.28,22.09,22.27,28000.0,15.3338,15.4238,15.2923,15.4169,28000.0
2006-07-21 14:30:00,22.23,22.3,22.0,22.02,22900.0,15.3892,15.4377,15.23,15.2438,22900.0
2006-07-21 15:00:00,22.02,22.23,21.99,22.16,24300.0,15.2438,15.3892,15.2231,15.3408,24300.0
2006-07-21 15:30:00,22.17,22.42,22.11,22.15,42700.0,15.3477,15.5208,15.3061,15.3338,42700.0
2006-07-24 09:30:00,22.38,23.73,22.38,23.12,72000.0,15.4931,16.4276,15.4931,16.0053,72000.0
2006-07-24 10:00:00,23.1,23.24,22.96,23.11,45000.0,15.9915,16.0884,15.8946,15.9984,45000.0
2006-07-24 10:30:00,23.12,23.24,22.91,23.15,23700.0,16.0053,16.0884,15.86,16.0261,23700.0
2006-07-24 11:00:00,23.11,23.11,22.9,22.99,23700.0,15.9984,15.9984,15.853,15.9153,23700.0
2006-07-24 11:30:00,22.99,23.1,22.94,23.01,50300.0,15.9153,15.9915,15.8807,15.9292,50300.0
2006-07-24 12:00:00,23.01,23.03,22.88,23.01,28100.0,15.9292,15.943,15.8392,15.9292,28100.0
2006-07-24 12:30:00,23.0,23.0,22.71,22.73,15500.0,15.9223,15.9223,15.7215,15.7354,15500.0
2006-07-24 13:00:00,22.73,22.93,22.72,22.9,22400.0,15.7354,15.8738,15.7284,15.853,22400.0
2006-07-24 13:30:00,22.86,22.9,22.7,22.71,14700.0,15.8254,15.853,15.7146,15.7215,14700.0
2006-07-24 14:00:00,22.69,22.77,22.65,22.69,16800.0,15.7077,15.763,15.68,15.7077,16800.0
2006-07-24 14:30:00,22.69,22.83,22.69,22.75,33700.0,15.7077,15.8046,15.7077,15.7492,33700.0
2006-07-24 15:00:00,22.75,22.9,22.69,22.85,37500.0,15.7492,15.853,15.7077,15.8184,37500.0
2006-07-24 15:30:00,22.85,22.97,22.77,22.96,36600.0,15.8184,15.9015,15.763,15.8946,36600.0
2006-07-25 09:30:00,22.89,23.07,22.66,22.95,30400.0,15.8461,15.9707,15.6869,15.8877,30400.0
2006-07-25 10:00:00,22.89,23.4,22.89,23.09,27500.0,15.8461,16.1992,15.8461,15.9846,27500.0
2006-07-25 10:30:00,23.08,23.08,22.73,22.97,35000.0,15.9777,15.9777,15.7354,15.9015,35000.0
2006-07-25 11:00:00,22.97,23.11,22.82,23.0,16200.0,15.9015,15.9984,15.7977,15.9223,16200.0
2006-07-25 11:30:00,22.99,22.99,22.77,22.93,18800.0,15.9153,15.9153,15.763,15.8738,18800.0
2006-07-25 12:00:00,22.91,23.03,22.84,23.0,14300.0,15.86,15.943,15.8115,15.9223,14300.0
2006-07-25 12:30:00,23.01,23.19,22.95,22.99,104800.0,15.9292,16.0538,15.8877,15.9153,104800.0
2006-07-25 13:00:00,23.0,23.0,22.72,22.74,17100.0,15.9223,15.9223,15.7284,15.7423,17100.0
2006-07-25 13:30:00,22.73,22.86,22.62,22.73,26100.0,15.7354,15.8254,15.6592,15.7354,26100.0
2006-07-25 14:00:00,22.72,22.92,22.72,22.86,36600.0,15.7284,15.8669,15.7284,15.8254,36600.0
2006-07-25 14:30:00,22.82,22.97,22.67,22.87,37200.0,15.7977,15.9015,15.6938,15.8323,37200.0
2006-07-25 15:00:00,22.89,23.2,22.88,23.12,52600.0,15.8461,16.0607,15.8392,16.0053,52600.0
2006-07-25 15:30:00,23.13,23.29,23.05,23.14,65000.0,16.0123,16.123,15.9569,16.0192,65000.0
2006-07-26 09:30:00,23.0,23.15,22.78,22.94,45300.0,15.9223,16.0261,15.77,15.8807,45300.0
2006-07-26 10:00:00,22.94,23.06,22.5,22.6,38100.0,15.8807,15.9638,15.5761,15.6454,38100.0
2006-07-26 10:30:00,22.6,22.79,22.45,22.79,26900.0,15.6454,15.7769,15.5415,15.7769,26900.0
2006-07-26 11:00:00,22.8,23.03,22.7,22.75,25600.0,15.7838,15.943,15.7146,15.7492,25600.0
2006-07-26 11:30:00,22.75,23.01,22.75,22.99,20900.0,15.7492,15.9292,15.7492,15.9153,20900.0
2006-07-26 12:00:00,23.0,23.22,22.99,23.12,27400.0,15.9223,16.0746,15.9153,16.0053,27400.0
2006-07-26 12:30:00,23.12,23.15,22.99,23.06,14100.0,16.0053,16.0261,15.9153,15.9638,14100.0
2006-07-26 13:00:00,23.06,23.12,22.93,23.01,24100.0,15.9638,16.0053,15.8738,15.9292,24100.0
2006-07-26 13:30:00,23.02,23.31,23.02,23.15,13700.0,15.9361,16.1369,15.9361,16.0261,13700.0
2006-07-26 14:00:00,23.18,23.39,23.04,23.14,21900.0,16.0469,16.1923,15.95,16.0192,21900.0
2006-07-26 14:30:00,23.15,23.33,23.13,23.21,16200.0,16.0261,16.1507,16.0123,16.0676,16200.0
2006-07-26 15:00:00,23.21,23.24,23.0,23.12,28000.0,16.0676,16.0884,15.9223,16.0053,28000.0
2006-07-26 15:30:00,23.12,23.21,22.97,23.03,29200.0,16.0053,16.0676,15.9015,15.943,29200.0
2006-07-27 09:30:00,23.16,23.51,22.83,22.92,124500.0,16.033,16.2753,15.8046,15.8669,124500.0
2006-07-27 10:00:00,22.92,23.23,22.77,22.93,32300.0,15.8669,16.0815,15.763,15.8738,32300.0
2006-07-27 10:30:00,22.96,23.17,22.82,23.12,14100.0,15.8946,16.04,15.7977,16.0053,14100.0
2006-07-27 11:00:00,23.1,23.24,22.95,23.17,21600.0,15.9915,16.0884,15.8877,16.04,21600.0
2006-07-27 11:30:00,23.1,23.21,22.93,23.04,24100.0,15.9915,16.0676,15.8738,15.95,24100.0
2006-07-27 12:00:00,23.04,23.28,23.04,23.21,29500.0,15.95,16.1161,15.95,16.0676,29500.0
2006-07-27 12:30:00,23.21,23.24,23.06,23.1,10700.0,16.0676,16.0884,15.9638,15.9915,10700.0
2006-07-27 13:00:00,23.07,23.11,22.94,22.99,11200.0,15.9707,15.9984,15.8807,15.9153,11200.0
2006-07-27 13:30:00,22.93,22.93,22.6,22.66,19700.0,15.8738,15.8738,15.6454,15.6869,19700.0
2006-07-27 14:00:00,22.62,22.71,22.4,22.56,24800.0,15.6592,15.7215,15.5069,15.6177,24800.0
2006-07-27 14:30:00,22.55,22.59,22.35,22.46,66100.0,15.6107,15.6384,15.4723,15.5484,66100.0
2006-07-27 15:00:00,22.46,22.51,22.15,22.16,46700.0,15.5484,15.5831,15.3338,15.3408,46700.0
2006-07-27 15:30:00,22.16,22.44,22.1,22.31,70700.0,15.3408,15.5346,15.2992,15.4446,70700.0
2006-07-28 09:30:00,22.65,23.29,22.55,22.76,27000.0,15.68,16.123,15.6107,15.7561,27000.0
2006-07-28 10:00:00,22.68,22.74,22.47,22.55,15700.0,15.7007,15.7423,15.5554,15.6107,15700.0
2006-07-28 10:30:00,22.62,22.95,22.55,22.89,12300.0,15.6592,15.8877,15.6107,15.8461,12300.0
2006-07-28 11:00:00,22.89,23.2,22.88,23.18,28400.0,15.8461,16.0607,15.8392,16.0469,28400.0
2006-07-28 11:30:00,23.16,23.29,23.1,23.28,16600.0,16.033,16.123,15.9915,16.1161,16600.0
2006-07-28 12:00:00,23.28,23.44,23.2,23.32,21200.0,16.1161,16.2269,16.0607,16.1438,21200.0
2006-07-28 12:30:00,23.32,23.39,23.24,23.27,8100.0,16.1438,16.1923,16.0884,16.1092,8100.0
2006-07-28 13:00:00,23.27,23.54,23.25,23.45,25600.0,16.1092,16.2961,16.0953,16.2338,25600.0
2006-07-28 13:30:00,23.45,23.54,23.19,23.26,7500.0,16.2338,16.2961,16.0538,16.1023,7500.0
2006-07-28 14:00:00,23.27,23.43,23.27,23.35,6600.0,16.1092,16.2199,16.1092,16.1646,6600.0
2006-07-28 14:30:00,23.31,23.4,23.26,23.39,9300.0,16.1369,16.1992,16.1023,16.1923,9300.0
2006-07-28 15:00:00,23.39,23.39,23.21,23.29,10200.0,16.1923,16.1923,16.0676,16.123,10200.0
2006-07-28 15:30:00,23.29,23.54,23.29,23.47,38800.0,16.123,16.2961,16.123,16.2476,38800.0
2006-07-31 09:30:00,23.47,23.63,23.08,23.56,26300.0,16.2476,16.3584,15.9777,16.3099,26300.0
2006-07-31 10:00:00,23.54,23.72,23.43,23.66,33900.0,16.2961,16.4207,16.2199,16.3792,33900.0
2006-07-31 10:30:00,23.64,23.64,23.43,23.52,7300.0,16.3653,16.3653,16.2199,16.2823,7300.0
2006-07-31 11:00:00,23.54,23.62,23.3,23.3,9600.0,16.2961,16.3515,16.13,16.13,9600.0
2006-07-31 11:30:00,23.34,23.42,23.32,23.42,9200.0,16.1576,16.213,16.1438,16.213,9200.0
2006-07-31 12:00:00,23.38,23.5,23.35,23.4,7700.0,16.1853,16.2684,16.1646,16.1992,7700.0
2006-07-31 12:30:00,23.4,23.45,23.33,23.33,9900.0,16.1992,16.2338,16.1507,16.1507,9900.0
2006-07-31 13:00:00,23.36,23.46,23.33,23.37,7800.0,16.1715,16.2407,16.1507,16.1784,7800.0
2006-07-31 13:30:00,23.37,23.61,23.35,23.52,7600.0,16.1784,16.3446,16.1646,16.2823,7600.0
2006-07-31 14:00:00,23.54,23.61,23.47,23.57,8900.0,16.2961,16.3446,16.2476,16.3169,8900.0
2006-07-31 14:30:00,23.58,23.58,23.44,23.45,5500.0,16.3238,16.3238,16.2269,16.2338,5500.0
2006-07-31 15:00:00,23.45,23.6,23.36,23.44,28000.0,16.2338,16.3376,16.1715,16.2269,28000.0
2006-07-31 15:30:00,23.44,23.5,23.35,23.36,47600.0,16.2269,16.2684,16.1646,16.1715,47600.0
2006-08-01 09:30:00,22.95,22.95,22.46,22.91,19900.0,15.8877,15.8877,15.5484,15.86,19900.0
2006-08-01 10:00:00,22.92,22.92,22.49,22.89,26300.0,15.8669,15.8669,15.5692,15.8461,26300.0
2006-08-01 10:30:00,22.89,23.03,22.66,22.68,12000.0,15.8461,15.943,15.6869,15.7007,12000.0
2006-08-01 11:00:00,22.68,22.82,22.64,22.82,10200.0,15.7007,15.7977,15.6731,15.7977,10200.0
2006-08-01 11:30:00,22.86,22.95,22.78,22.92,8300.0,15.8254,15.8877,15.77,15.8669,8300.0
2006-08-01 12:00:00,22.93,23.09,22.89,23.06,11200.0,15.8738,15.9846,15.8461,15.9638,11200.0
2006-08-01 12:30:00,23.03,23.15,23.0,23.06,10500.0,15.943,16.0261,15.9223,15.9638,10500.0
2006-08-01 13:00:00,23.05,23.1,22.99,23.06,21200.0,15.9569,15.9915,15.9153,15.9638,21200.0
2006-08-01 13:30:00,23.06,23.16,22.97,23.11,23600.0,15.9638,16.033,15.9015,15.9984,23600.0
2006-08-01 14:00:00,23.11,23.22,23.0,23.09,43400.0,15.9984,16.0746,15.9223,15.9846,43400.0
2006-08-01 14:30:00,23.09,23.09,22.88,23.02,17700.0,15.9846,15.9846,15.8392,15.9361,17700.0
2006-08-01 15:00:00,23.01,23.1,22.9,23.08,22100.0,15.9292,15.9915,15.853,15.9777,22100.0
2006-08-01 15:30:00,23.09,23.36,23.0,23.11,35100.0,15.9846,16.1715,15.9223,15.9984,35100.0
2006-08-02 09:30:00,23.24,23.51,23.05,23.38,17300.0,16.0884,16.2753,15.9569,16.1853,17300.0
2006-08-02 10:00:00,23.36,23.36,23.06,23.18,15800.0,16.1715,16.1715,15.9638,16.0469,15800.0
2006-08-02 10:30:00,23.15,23.29,23.09,23.24,7900.0,16.0261,16.123,15.9846,16.0884,7900.0
2006-08-02 11:00:00,23.24,23.53,23.19,23.34,13600.0,16.0884,16.2892,16.0538,16.1576,13600.0
2006-08-02 11:30:00,23.32,23.43,23.23,23.38,8800.0,16.1438,16.2199,16.0815,16.1853,8800.0
2006-08-02 12:00:00,23.38,23.41,23.27,23.33,6700.0,16.1853,16.2061,16.1092,16.1507,6700.0
2006-08-02 12:30:00,23.28,23.41,23.22,23.36,9400.0,16.1161,16.2061,16.0746,16.1715,9400.0
2006-08-02 13:00:00,23.32,23.34,23.16,23.16,13600.0,16.1438,16.1576,16.033,16.033,13600.0
2006-08-02 13:30:00,23.15,23.36,23.13,23.19,10800.0,16.0261,16.1715,16.0123,16.0538,10800.0
2006-08-02 14:00:00,23.2,23.39,23.09,23.14,11600.0,16.0607,16.1923,15.9846,16.0192,11600.0
2006-08-02 14:30:00,23.07,23.18,22.95,23.0,32300.0,15.9707,16.0469,15.8877,15.9223,32300.0
2006-08-02 15:00:00,23.02,23.03,22.78,22.98,49000.0,15.9361,15.943,15.77,15.9084,49000.0
2006-08-02 15:30:00,23.0,23.17,22.94,23.13,67300.0,15.9223,16.04,15.8807,16.0123,67300.0
2006-08-03 09:30:00,22.6,22.63,22.1,22.63,35800.0,15.6454,15.6661,15.2992,15.6661,35800.0
2006-08-03 10:00:00,22.55,22.64,22.21,22.6,33200.0,15.6107,15.6731,15.3754,15.6454,33200.0
2006-08-03 10:30:00,22.59,22.61,22.35,22.58,27400.0,15.6384,15.6523,15.4723,15.6315,27400.0
2006-08-03 11:00:00,22.62,22.71,22.38,22.47,22600.0,15.6592,15.7215,15.4931,15.5554,22600.0
2006-08-03 11:30:00,22.47,22.59,22.38,22.47,25800.0,15.5554,15.6384,15.4931,15.5554,25800.0
2006-08-03 12:00:00,22.44,22.65,22.38,22.58,15000.0,15.5346,15.68,15.4931,15.6315,15000.0
2006-08-03 12:30:00,22.66,22.66,22.42,22.58,38500.0,15.6869,15.6869,15.5208,15.6315,38500.0
2006-08-03 13:00:00,22.59,22.84,22.55,22.72,74000.0,15.6384,15.8115,15.6107,15.7284,74000.0
2006-08-03 13:30:00,22.72,23.22,22.68,23.15,68100.0,15.7284,16.0746,15.7007,16.0261,68100.0
2006-08-03 14:00:00,23.16,23.21,22.97,23.11,22700.0,16.033,16.0676,15.9015,15.9984,22700.0
2006-08-03 14:30:00,23.1,23.37,23.02,23.14,28600.0,15.9915,16.1784,15.9361,16.0192,28600.0
2006-08-03 15:00:00,23.16,23.29,23.06,23.12,35000.0,16.033,16.123,15.9638,16.0053,35000.0
2006-08-03 15:30:00,23.13,23.16,22.92,23.06,38300.0,16.0123,16.033,15.8669,15.9638,38300.0
2006-08-04 09:30:00,23.6,23.99,23.55,23.99,19500.0,16.3376,16.6076,16.303,16.6076,19500.0
2006-08-04 10:00:00,24.0,24.25,23.57,23.76,21400.0,16.6145,16.7876,16.3169,16.4484,21400.0
2006-08-04 10:30:00,23.69,23.75,23.5,23.63,11000.0,16.3999,16.4415,16.2684,16.3584,11000.0
2006-08-04 11:00:00,23.63,23.63,23.53,23.63,17600.0,16.3584,16.3584,16.2892,16.3584,17600.0
2006-08-04 11:30:00,23.61,23.61,23.27,23.27,9700.0,16.3446,16.3446,16.1092,16.1092,9700.0
2006-08-04 12:00:00,23.23,23.39,23.1,23.26,16000.0,16.0815,16.1923,15.9915,16.1023,16000.0
2006-08-04 12:30:00,23.27,23.29,23.13,23.15,6800.0,16.1092,16.123,16.0123,16.0261,6800.0
2006-08-04 13:00:00,23.16,23.29,22.97,23.06,11800.0,16.033,16.123,15.9015,15.9638,11800.0
2006-08-04 13:30:00,23.05,23.06,22.88,22.93,19900.0,15.9569,15.9638,15.8392,15.8738,19900.0
2006-08-04 14:00:00,22.97,23.1,22.81,22.85,16200.0,15.9015,15.9915,15.7907,15.8184,16200.0
2006-08-04 14:30:00,22.86,22.99,22.81,22.88,15800.0,15.8254,15.9153,15.7907,15.8392,15800.0
2006-08-04 15:00:00,22.94,23.0,22.81,23.0,23100.0,15.8807,15.9223,15.7907,15.9223,23100.0
2006-08-04 15:30:00,23.01,23.16,22.91,23.14,23900.0,15.9292,16.033,15.86,16.0192,23900.0
2006-08-07 09:30:00,22.75,23.06,22.65,22.83,23600.0,15.7492,15.9638,15.68,15.8046,23600.0
2006-08-07 10:00:00,22.88,23.0,22.75,22.85,7500.0,15.8392,15.9223,15.7492,15.8184,7500.0
2006-08-07 10:30:00,22.85,22.89,22.59,22.64,9500.0,15.8184,15.8461,15.6384,15.6731,9500.0
2006-08-07 11:00:00,22.64,22.73,22.42,22.57,11600.0,15.6731,15.7354,15.5208,15.6246,11600.0
2006-08-07 11:30:00,22.67,22.85,22.63,22.85,9300.0,15.6938,15.8184,15.6661,15.8184,9300.0
2006-08-07 12:00:00,22.87,22.94,22.73,22.73,4200.0,15.8323,15.8807,15.7354,15.7354,4200.0
2006-08-07 12:30:00,22.79,22.98,22.73,22.9,6100.0,15.7769,15.9084,15.7354,15.853,6100.0
2006-08-07 13:00:00,22.95,22.97,22.86,22.94,8900.0,15.8877,15.9015,15.8254,15.8807,8900.0
2006-08-07 13:30:00,23.01,23.03,22.66,22.74,8700.0,15.9292,15.943,15.6869,15.7423,8700.0
2006-08-07 14:00:00,22.77,22.86,22.54,22.63,9300.0,15.763,15.8254,15.6038,15.6661,9300.0
2006-08-07 14:30:00,22.63,22.72,22.48,22.6,11100.0,15.6661,15.7284,15.5623,15.6454,11100.0
2006-08-07 15:00:00,22.6,22.86,22.43,22.77,19100.0,15.6454,15.8254,15.5277,15.763,19100.0
2006-08-07 15:30:00,22.76,22.89,22.75,22.76,16300.0,15.7561,15.8461,15.7492,15.7561,16300.0
2006-08-08 09:30:00,22.3,22.49,21.75,22.17,49300.0,15.4377,15.5692,15.0569,15.3477,49300.0
2006-08-08 10:00:00,22.13,22.26,21.81,21.91,31900.0,15.32,15.41,15.0985,15.1677,31900.0
2006-08-08 10:30:00,21.91,22.05,21.63,21.83,26200.0,15.1677,15.2646,14.9739,15.1123,26200.0
2006-08-08 11:00:00,21.78,21.92,21.54,21.89,17300.0,15.0777,15.1746,14.9116,15.1538,17300.0
2006-08-08 11:30:00,21.89,22.07,21.89,21.91,18700.0,15.1538,15.2785,15.1538,15.1677,18700.0
2006-08-08 12:00:00,21.86,21.94,21.83,21.9,10300.0,15.1331,15.1885,15.1123,15.1608,10300.0
2006-08-08 12:30:00,21.9,21.97,21.85,21.93,9700.0,15.1608,15.2092,15.1262,15.1815,9700.0
2006-08-08 13:00:00,21.92,21.96,21.79,21.79,9700.0,15.1746,15.2023,15.0846,15.0846,9700.0
2006-08-08 13:30:00,21.76,21.78,21.62,21.71,19600.0,15.0639,15.0777,14.9669,15.0292,19600.0
2006-08-08 14:00:00,21.71,22.18,21.68,21.77,50800.0,15.0292,15.3546,15.0085,15.0708,50800.0
2006-08-08 14:30:00,21.81,22.0,21.65,21.77,58400.0,15.0985,15.23,14.9877,15.0708,58400.0
2006-08-08 15:00:00,21.75,21.9,21.53,21.55,41100.0,15.0569,15.1608,14.9046,14.9185,41100.0
2006-08-08 15:30:00,21.52,21.63,21.39,21.42,60600.0,14.8977,14.9739,14.8077,14.8285,60600.0
2006-08-09 09:30:00,22.0,22.1,21.84,22.05,39700.0,15.23,15.2992,15.1192,15.2646,39700.0
2006-08-09 10:00:00,22.0,22.1,21.83,21.97,30600.0,15.23,15.2992,15.1123,15.2092,30600.0
2006-08-09 10:30:00,21.99,22.28,21.84,22.06,44400.0,15.2231,15.4238,15.1192,15.2715,44400.0
2006-08-09 11:00:00,22.06,22.31,22.04,22.26,25500.0,15.2715,15.4446,15.2577,15.41,25500.0
2006-08-09 11:30:00,22.26,22.37,22.0,22.1,24700.0,15.41,15.4861,15.23,15.2992,24700.0
2006-08-09 12:00:00,22.12,22.29,22.08,22.29,8000.0,15.3131,15.4308,15.2854,15.4308,8000.0
2006-08-09 12:30:00,22.2,22.22,22.05,22.13,10300.0,15.3685,15.3823,15.2646,15.32,10300.0
2006-08-09 13:00:00,22.12,22.23,22.07,22.2,11600.0,15.3131,15.3892,15.2785,15.3685,11600.0
2006-08-09 13:30:00,22.15,22.34,22.03,22.27,12000.0,15.3338,15.4654,15.2508,15.4169,12000.0
2006-08-09 14:00:00,22.21,22.25,22.0,22.03,20800.0,15.3754,15.4031,15.23,15.2508,20800.0
2006-08-09 14:30:00,22.04,22.11,21.72,21.78,57000.0,15.2577,15.3061,15.0362,15.0777,57000.0
2006-08-09 15:00:00,21.78,21.86,21.54,21.59,43600.0,15.0777,15.1331,14.9116,14.9462,43600.0
2006-08-09 15:30:00,21.55,21.7,21.52,21.66,109900.0,14.9185,15.0223,14.8977,14.9946,109900.0
2006-08-10 09:30:00,21.6,21.6,21.35,21.54,34500.0,14.9531,14.9531,14.78,14.9116,34500.0
2006-08-10 10:00:00,21.49,21.6,21.25,21.6,32300.0,14.8769,14.9531,14.7108,14.9531,32300.0
2006-08-10 10:30:00,21.58,21.63,21.4,21.52,42700.0,14.9392,14.9739,14.8146,14.8977,42700.0
2006-08-10 11:00:00,21.51,21.69,21.44,21.58,27500.0,14.8908,15.0154,14.8423,14.9392,27500.0
2006-08-10 11:30:00,21.53,21.53,21.36,21.48,17200.0,14.9046,14.9046,14.7869,14.87,17200.0
2006-08-10 12:00:00,21.49,21.53,21.39,21.41,23400.0,14.8769,14.9046,14.8077,14.8216,23400.0
2006-08-10 12:30:00,21.43,21.53,21.41,21.53,34200.0,14.8354,14.9046,14.8216,14.9046,34200.0
2006-08-10 13:00:00,21.49,21.5,21.39,21.43,25200.0,14.8769,14.8839,14.8077,14.8354,25200.0
2006-08-10 13:30:00,21.44,21.68,21.44,21.5,20300.0,14.8423,15.0085,14.8423,14.8839,20300.0
2006-08-10 14:00:00,21.48,21.71,21.48,21.54,30700.0,14.87,15.0292,14.87,14.9116,30700.0
2006-08-10 14:30:00,21.54,21.6,21.45,21.53,30900.0,14.9116,14.9531,14.8492,14.9046,30900.0
2006-08-10 15:00:00,21.51,21.6,21.42,21.56,37200.0,14.8908,14.9531,14.8285,14.9254,37200.0
2006-08-10 15:30:00,21.55,21.69,21.44,21.55,44300.0,14.9185,15.0154,14.8423,14.9185,44300.0
2006-08-11 09:30:00,21.44,21.52,21.25,21.32,23200.0,14.9259,14.9816,14.7937,14.8424,23200.0
2006-08-11 10:00:00,21.3,21.44,21.25,21.41,13200.0,14.8285,14.9259,14.7937,14.9051,13200.0
2006-08-11 10:30:00,21.39,21.39,21.29,21.37,4600.0,14.8911,14.8911,14.8215,14.8772,4600.0
2006-08-11 11:00:00,21.37,21.43,21.22,21.27,6900.0,14.8772,14.919,14.7728,14.8076,6900.0
2006-08-11 11:30:00,21.28,21.39,21.25,21.3,12600.0,14.8146,14.8911,14.7937,14.8285,12600.0
2006-08-11 12:00:00,21.25,21.28,21.21,21.22,7100.0,14.7937,14.8146,14.7658,14.7728,7100.0
2006-08-11 12:30:00,21.28,21.3,21.2,21.22,8000.0,14.8146,14.8285,14.7589,14.7728,8000.0
2006-08-11 13:00:00,21.26,21.26,21.13,21.2,9700.0,14.8006,14.8006,14.7101,14.7589,9700.0
2006-08-11 13:30:00,21.22,21.33,21.16,21.33,10500.0,14.7728,14.8494,14.731,14.8494,10500.0
2006-08-11 14:00:00,21.35,21.39,21.25,21.27,10800.0,14.8633,14.8911,14.7937,14.8076,10800.0
2006-08-11 14:30:00,21.29,21.4,21.25,21.34,9700.0,14.8215,14.8981,14.7937,14.8563,9700.0
2006-08-11 15:00:00,21.32,21.39,21.27,21.37,10400.0,14.8424,14.8911,14.8076,14.8772,10400.0
2006-08-11 15:30:00,21.36,21.42,21.27,21.3,40800.0,14.8702,14.912,14.8076,14.8285,40800.0
2006-08-14 09:30:00,21.55,21.95,21.55,21.78,9400.0,15.0025,15.281,15.0025,15.1626,9400.0
2006-08-14 10:00:00,21.84,22.04,21.69,22.03,14900.0,15.2044,15.3436,15.1,15.3367,14900.0
2006-08-14 10:30:00,22.06,22.19,21.94,22.06,17900.0,15.3576,15.4481,15.274,15.3576,17900.0
2006-08-14 11:00:00,22.0,22.33,22.0,22.17,19300.0,15.3158,15.5455,15.3158,15.4341,19300.0
2006-08-14 11:30:00,22.12,22.32,22.05,22.2,10300.0,15.3993,15.5386,15.3506,15.455,10300.0
2006-08-14 12:00:00,22.21,22.32,22.16,22.24,6000.0,15.462,15.5386,15.4272,15.4829,6000.0
2006-08-14 12:30:00,22.2,22.21,22.13,22.17,4700.0,15.455,15.462,15.4063,15.4341,4700.0
2006-08-14 13:00:00,22.13,22.22,22.1,22.16,6400.0,15.4063,15.469,15.3854,15.4272,6400.0
2006-08-14 13:30:00,22.16,22.23,22.01,22.01,9000.0,15.4272,15.4759,15.3228,15.3228,9000.0
2006-08-14 14:00:00,22.07,22.12,21.83,21.95,22200.0,15.3645,15.3993,15.1975,15.281,22200.0
2006-08-14 14:30:00,21.97,22.1,21.75,21.89,61700.0,15.2949,15.3854,15.1418,15.2392,61700.0
2006-08-14 15:00:00,21.89,22.0,21.71,21.92,40700.0,15.2392,15.3158,15.1139,15.2601,40700.0
2006-08-14 15:30:00,21.93,22.02,21.8,21.86,59500.0,15.2671,15.3297,15.1766,15.2183,59500.0
2006-08-15 09:30:00,22.37,22.54,22.25,22.33,19700.0,15.5734,15.6917,15.4898,15.5455,19700.0
2006-08-15 10:00:00,22.33,22.46,22.27,22.4,19900.0,15.5455,15.636,15.5038,15.5943,19900.0
2006-08-15 10:30:00,22.42,22.71,22.42,22.47,15700.0,15.6082,15.8101,15.6082,15.643,15700.0
2006-08-15 11:00:00,22.49,22.52,22.3,22.36,13200.0,15.6569,15.6778,15.5247,15.5664,13200.0
2006-08-15 11:30:00,22.36,22.42,22.22,22.29,13400.0,15.5664,15.6082,15.469,15.5177,13400.0
2006-08-15 12:00:00,22.28,22.33,22.2,22.27,7500.0,15.5107,15.5455,15.455,15.5038,7500.0
2006-08-15 12:30:00,22.22,22.45,22.22,22.42,7100.0,15.469,15.6291,15.469,15.6082,7100.0
2006-08-15 13:00:00,22.4,22.4,22.12,22.17,9900.0,15.5943,15.5943,15.3993,15.4341,9900.0
2006-08-15 13:30:00,22.17,22.22,22.09,22.2,14900.0,15.4341,15.469,15.3785,15.455,14900.0
2006-08-15 14:00:00,22.21,22.38,22.16,22.27,12300.0,15.462,15.5803,15.4272,15.5038,12300.0
2006-08-15 14:30:00,22.29,22.53,22.28,22.51,14500.0,15.5177,15.6848,15.5107,15.6708,14500.0
2006-08-15 15:00:00,22.51,22.62,22.41,22.54,12700.0,15.6708,15.7474,15.6012,15.6917,12700.0
2006-08-15 15:30:00,22.55,22.64,22.5,22.55,37700.0,15.6987,15.7614,15.6639,15.6987,37700.0
2006-08-16 09:30:00,22.63,22.76,22.47,22.47,14300.0,15.7544,15.8449,15.643,15.643,14300.0
2006-08-16 10:00:00,22.52,22.53,22.19,22.37,13500.0,15.6778,15.6848,15.4481,15.5734,13500.0
2006-08-16 10:30:00,22.33,22.79,22.32,22.66,17200.0,15.5455,15.8658,15.5386,15.7753,17200.0
2006-08-16 11:00:00,22.68,22.68,22.46,22.48,5100.0,15.7892,15.7892,15.636,15.65,5100.0
2006-08-16 11:30:00,22.49,22.5,22.43,22.46,7200.0,15.6569,15.6639,15.6152,15.636,7200.0
2006-08-16 12:00:00,22.46,22.6,22.4,22.6,16800.0,15.636,15.7335,15.5943,15.7335,16800.0
2006-08-16 12:30:00,22.54,22.62,22.54,22.6,5800.0,15.6917,15.7474,15.6917,15.7335,5800.0
2006-08-16 13:00:00,22.63,22.63,22.48,22.52,51000.0,15.7544,15.7544,15.65,15.6778,51000.0
2006-08-16 13:30:00,22.51,22.58,22.51,22.58,20900.0,15.6708,15.7196,15.6708,15.7196,20900.0
2006-08-16 14:00:00,22.58,22.73,22.52,22.61,11000.0,15.7196,15.824,15.6778,15.7405,11000.0
2006-08-16 14:30:00,22.68,22.86,22.68,22.82,13500.0,15.7892,15.9145,15.7892,15.8867,13500.0
2006-08-16 15:00:00,22.82,22.97,22.77,22.93,16900.0,15.8867,15.9911,15.8519,15.9632,16900.0
2006-08-16 15:30:00,22.89,22.96,22.81,22.82,13800.0,15.9354,15.9841,15.8797,15.8867,13800.0
2006-08-17 09:30:00,22.57,22.76,22.52,22.61,30000.0,15.7126,15.8449,15.6778,15.7405,30000.0
2006-08-17 10:00:00,22.61,22.85,22.57,22.74,24900.0,15.7405,15.9075,15.7126,15.831,24900.0
2006-08-17 10:30:00,22.74,22.98,22.71,22.98,9000.0,15.831,15.998,15.8101,15.998,9000.0
2006-08-17 11:00:00,22.92,23.12,22.92,23.09,13900.0,15.9563,16.0955,15.9563,16.0746,13900.0
2006-08-17 11:30:00,23.08,23.08,22.82,22.9,8600.0,16.0677,16.0677,15.8867,15.9424,8600.0
2006-08-17 12:00:00,22.87,22.94,22.74,22.94,9500.0,15.9215,15.9702,15.831,15.9702,9500.0
2006-08-17 12:30:00,22.95,22.99,22.88,22.97,3400.0,15.9772,16.005,15.9284,15.9911,3400.0
2006-08-17 13:00:00,22.99,23.04,22.94,23.02,5400.0,16.005,16.0398,15.9702,16.0259,5400.0
2006-08-17 13:30:00,22.99,22.99,22.77,22.82,9400.0,16.005,16.005,15.8519,15.8867,9400.0
2006-08-17 14:00:00,22.85,22.85,22.62,22.66,12500.0,15.9075,15.9075,15.7474,15.7753,12500.0
2006-08-17 14:30:00,22.66,22.83,22.66,22.82,8500.0,15.7753,15.8936,15.7753,15.8867,8500.0
2006-08-17 15:00:00,22.78,22.82,22.7,22.75,10300.0,15.8588,15.8867,15.8031,15.8379,10300.0
2006-08-17 15:30:00,22.75,22.84,22.7,22.78,14800.0,15.8379,15.9006,15.8031,15.8588,14800.0
2006-08-18 09:30:00,22.89,22.9,22.58,22.63,37800.0,15.9354,15.9424,15.7196,15.7544,37800.0
2006-08-18 10:00:00,22.63,22.66,22.49,22.5,12700.0,15.7544,15.7753,15.6569,15.6639,12700.0
2006-08-18 10:30:00,22.54,22.61,22.48,22.53,9500.0,15.6917,15.7405,15.65,15.6848,9500.0
2006-08-18 11:00:00,22.55,22.7,22.55,22.57,22800.0,15.6987,15.8031,15.6987,15.7126,22800.0
2006-08-18 11:30:00,22.57,22.69,22.5,22.61,10900.0,15.7126,15.7962,15.6639,15.7405,10900.0
2006-08-18 12:00:00,22.61,22.68,22.55,22.63,9700.0,15.7405,15.7892,15.6987,15.7544,9700.0
2006-08-18 12:30:00,22.58,22.58,22.45,22.51,6900.0,15.7196,15.7196,15.6291,15.6708,6900.0
2006-08-18 13:00:00,22.5,22.59,22.4,22.52,16400.0,15.6639,15.7265,15.5943,15.6778,16400.0
2006-08-18 13:30:00,22.52,22.68,22.52,22.58,12600.0,15.6778,15.7892,15.6778,15.7196,12600.0
2006-08-18 14:00:00,22.55,22.69,22.51,22.68,14900.0,15.6987,15.7962,15.6708,15.7892,14900.0
2006-08-18 14:30:00,22.7,22.75,22.62,22.69,8300.0,15.8031,15.8379,15.7474,15.7962,8300.0
2006-08-18 15:00:00,22.67,22.78,22.64,22.78,8400.0,15.7822,15.8588,15.7614,15.8588,8400.0
2006-08-18 15:30:00,22.8,22.88,22.77,22.79,18900.0,15.8727,15.9284,15.8519,15.8658,18900.0
2006-08-21 09:30:00,22.65,22.75,22.49,22.5,12800.0,15.7683,15.8379,15.6569,15.6639,12800.0
2006-08-21 10:00:00,22.48,22.53,22.41,22.44,7700.0,15.65,15.6848,15.6012,15.6221,7700.0
2006-08-21 10:30:00,22.49,22.55,22.42,22.49,8200.0,15.6569,15.6987,15.6082,15.6569,8200.0
2006-08-21 11:00:00,22.48,22.51,22.42,22.48,6600.0,15.65,15.6708,15.6082,15.65,6600.0
2006-08-21 11:30:00,22.48,22.52,22.26,22.28,7100.0,15.65,15.6778,15.4968,15.5107,7100.0
2006-08-21 12:00:00,22.25,22.38,22.25,22.34,3100.0,15.4898,15.5803,15.4898,15.5525,3100.0
2006-08-21 12:30:00,22.35,22.44,22.32,22.42,2500.0,15.5595,15.6221,15.5386,15.6082,2500.0
2006-08-21 13:00:00,22.42,22.49,22.32,22.32,6000.0,15.6082,15.6569,15.5386,15.5386,6000.0
2006-08-21 13:30:00,22.32,22.39,22.24,22.39,2500.0,15.5386,15.5873,15.4829,15.5873,2500.0
2006-08-21 14:00:00,22.36,22.42,22.32,22.34,5200.0,15.5664,15.6082,15.5386,15.5525,5200.0
2006-08-21 14:30:00,22.34,22.37,22.27,22.37,12900.0,15.5525,15.5734,15.5038,15.5734,12900.0
2006-08-21 15:00:00,22.33,22.45,22.27,22.35,12900.0,15.5455,15.6291,15.5038,15.5595,12900.0
2006-08-21 15:30:00,22.35,22.48,22.31,22.36,21400.0,15.5595,15.65,15.5316,15.5664,21400.0
2006-08-22 09:30:00,22.22,22.48,22.06,22.08,26200.0,15.469,15.65,15.3576,15.3715,26200.0
2006-08-22 10:00:00,22.09,22.12,22.02,22.04,23900.0,15.3785,15.3993,15.3297,15.3436,23900.0
2006-08-22 10:30:00,22.04,22.06,22.0,22.04,27400.0,15.3436,15.3576,15.3158,15.3436,27400.0
2006-08-22 11:00:00,22.01,22.11,22.0,22.1,17100.0,15.3228,15.3924,15.3158,15.3854,17100.0
2006-08-22 11:30:00,22.1,22.13,22.02,22.06,15000.0,15.3854,15.4063,15.3297,15.3576,15000.0
2006-08-22 12:00:00,22.06,22.08,22.0,22.05,10300.0,15.3576,15.3715,15.3158,15.3506,10300.0
2006-08-22 12:30:00,22.06,22.06,22.0,22.04,8000.0,15.3576,15.3576,15.3158,15.3436,8000.0
2006-08-22 13:00:00,22.01,22.03,21.92,22.0,43000.0,15.3228,15.3367,15.2601,15.3158,43000.0
2006-08-22 13:30:00,21.92,22.01,21.86,21.94,13800.0,15.2601,15.3228,15.2183,15.274,13800.0
2006-08-22 14:00:00,21.91,22.0,21.82,21.96,14600.0,15.2531,15.3158,15.1905,15.288,14600.0
2006-08-22 14:30:00,22.01,22.01,21.9,22.0,14100.0,15.3228,15.3228,15.2462,15.3158,14100.0
2006-08-22 15:00:00,21.98,22.09,21.96,22.01,21600.0,15.3019,15.3785,15.288,15.3228,21600.0
2006-08-22 15:30:00,22.0,22.06,21.96,22.04,21500.0,15.3158,15.3576,15.288,15.3436,21500.0
2006-08-23 09:30:00,22.05,22.58,22.05,22.58,26800.0,15.3506,15.7196,15.3506,15.7196,26800.0
2006-08-23 10:00:00,22.58,22.58,22.37,22.44,21000.0,15.7196,15.7196,15.5734,15.6221,21000.0
2006-08-23 10:30:00,22.39,22.57,22.34,22.37,32500.0,15.5873,15.7126,15.5525,15.5734,32500.0
2006-08-23 11:00:00,22.35,22.48,22.27,22.33,28700.0,15.5595,15.65,15.5038,15.5455,28700.0
2006-08-23 11:30:00,22.3,22.36,22.29,22.32,25900.0,15.5247,15.5664,15.5177,15.5386,25900.0
2006-08-23 12:00:00,22.33,22.46,22.32,22.4,31500.0,15.5455,15.636,15.5386,15.5943,31500.0
2006-08-23 12:30:00,22.4,22.5,22.36,22.46,15100.0,15.5943,15.6639,15.5664,15.636,15100.0
2006-08-23 13:00:00,22.49,22.49,22.34,22.4,16000.0,15.6569,15.6569,15.5525,15.5943,16000.0
2006-08-23 13:30:00,22.4,22.4,22.12,22.17,16600.0,15.5943,15.5943,15.3993,15.4341,16600.0
2006-08-23 14:00:00,22.14,22.19,22.09,22.1,34300.0,15.4133,15.4481,15.3785,15.3854,34300.0
2006-08-23 14:30:00,22.1,22.23,22.07,22.22,16600.0,15.3854,15.4759,15.3645,15.469,16600.0
2006-08-23 15:00:00,22.2,22.29,22.12,22.29,14600.0,15.455,15.5177,15.3993,15.5177,14600.0
2006-08-23 15:30:00,22.28,22.3,22.13,22.23,64000.0,15.5107,15.5247,15.4063,15.4759,64000.0
2006-08-24 09:30:00,22.3,22.4,22.2,22.28,30100.0,15.5247,15.5943,15.455,15.5107,30100.0
2006-08-24 10:00:00,22.28,22.33,22.02,22.02,19800.0,15.5107,15.5455,15.3297,15.3297,19800.0
2006-08-24 10:30:00,22.02,22.1,21.89,22.03,40700.0,15.3297,15.3854,15.2392,15.3367,40700.0
2006-08-24 11:00:00,22.03,22.07,21.82,21.85,10300.0,15.3367,15.3645,15.1905,15.2114,10300.0
2006-08-24 11:30:00,21.84,21.89,21.73,21.76,14400.0,15.2044,15.2392,15.1278,15.1487,14400.0
2006-08-24 12:00:00,21.74,21.75,21.6,21.63,21500.0,15.1348,15.1418,15.0373,15.0582,21500.0
2006-08-24 12:30:00,21.63,21.68,21.6,21.66,7700.0,15.0582,15.093,15.0373,15.0791,7700.0
2006-08-24 13:00:00,21.65,21.79,21.61,21.72,17300.0,15.0721,15.1696,15.0443,15.1209,17300.0
2006-08-24 13:30:00,21.73,21.75,21.6,21.68,14700.0,15.1278,15.1418,15.0373,15.093,14700.0
2006-08-24 14:00:00,21.66,21.86,21.65,21.71,9200.0,15.0791,15.2183,15.0721,15.1139,9200.0
2006-08-24 14:30:00,21.69,21.74,21.62,21.71,10000.0,15.1,15.1348,15.0513,15.1139,10000.0
2006-08-24 15:00:00,21.72,21.75,21.59,21.68,26000.0,15.1209,15.1418,15.0304,15.093,26000.0
2006-08-24 15:30:00,21.67,21.77,21.66,21.68,45500.0,15.0861,15.1557,15.0791,15.093,45500.0
2006-08-25 09:30:00,21.58,21.82,21.5,21.82,14000.0,15.0234,15.1905,14.9677,15.1905,14000.0
2006-08-25 10:00:00,21.78,21.89,21.5,21.51,28400.0,15.1626,15.2392,14.9677,14.9747,28400.0
2006-08-25 10:30:00,21.5,21.61,21.5,21.51,11400.0,14.9677,15.0443,14.9677,14.9747,11400.0
2006-08-25 11:00:00,21.51,21.58,21.4,21.47,28000.0,14.9747,15.0234,14.8981,14.9468,28000.0
2006-08-25 11:30:00,21.45,21.5,21.36,21.46,25800.0,14.9329,14.9677,14.8702,14.9399,25800.0
2006-08-25 12:00:00,21.46,21.47,21.31,21.39,15600.0,14.9399,14.9468,14.8354,14.8911,15600.0
2006-08-25 12:30:00,21.4,21.44,21.25,21.34,10200.0,14.8981,14.9259,14.7937,14.8563,10200.0
2006-08-25 13:00:00,21.35,21.36,21.23,21.3,17500.0,14.8633,14.8702,14.7797,14.8285,17500.0
2006-08-25 13:30:00,21.28,21.35,21.24,21.33,16500.0,14.8146,14.8633,14.7867,14.8494,16500.0
2006-08-25 14:00:00,21.34,21.53,21.34,21.53,13600.0,14.8563,14.9886,14.8563,14.9886,13600.0
2006-08-25 14:30:00,21.51,21.65,21.48,21.62,12800.0,14.9747,15.0721,14.9538,15.0513,12800.0
2006-08-25 15:00:00,21.64,21.72,21.62,21.69,10500.0,15.0652,15.1209,15.0513,15.1,10500.0
2006-08-25 15:30:00,21.69,21.76,21.66,21.66,23800.0,15.1,15.1487,15.0791,15.0791,23800.0
2006-08-28 09:30:00,21.6,21.87,21.58,21.74,10100.0,15.0373,15.2253,15.0234,15.1348,10100.0
2006-08-28 10:00:00,21.75,21.9,21.69,21.9,8500.0,15.1418,15.2462,15.1,15.2462,8500.0
2006-08-28 10:30:00,21.9,22.13,21.9,22.06,25800.0,15.2462,15.4063,15.2462,15.3576,25800.0
2006-08-28 11:00:00,22.08,22.15,22.05,22.09,14900.0,15.3715,15.4202,15.3506,15.3785,14900.0
2006-08-28 11:30:00,22.09,22.14,22.01,22.11,10500.0,15.3785,15.4133,15.3228,15.3924,10500.0
2006-08-28 12:00:00,22.11,22.11,21.98,22.07,7600.0,15.3924,15.3924,15.3019,15.3645,7600.0
2006-08-28 12:30:00,22.04,22.04,21.99,22.03,6600.0,15.3436,15.3436,15.3088,15.3367,6600.0
2006-08-28 13:00:00,22.02,22.11,21.97,22.05,16800.0,15.3297,15.3924,15.2949,15.3506,16800.0
2006-08-28 13:30:00,22.08,22.16,22.01,22.15,9600.0,15.3715,15.4272,15.3228,15.4202,9600.0
2006-08-28 14:00:00,22.15,22.19,22.01,22.01,13000.0,15.4202,15.4481,15.3228,15.3228,13000.0
2006-08-28 14:30:00,22.02,22.16,22.02,22.15,15100.0,15.3297,15.4272,15.3297,15.4202,15100.0
2006-08-28 15:00:00,22.14,22.17,21.93,21.99,44400.0,15.4133,15.4341,15.2671,15.3088,44400.0
2006-08-28 15:30:00,22.01,22.1,21.94,22.06,59800.0,15.3228,15.3854,15.274,15.3576,59800.0
2006-08-29 09:30:00,22.05,22.55,22.05,22.54,24200.0,15.3506,15.6987,15.3506,15.6917,24200.0
2006-08-29 10:00:00,22.52,22.52,22.12,22.21,23600.0,15.6778,15.6778,15.3993,15.462,23600.0
2006-08-29 10:30:00,22.21,22.24,22.05,22.24,16900.0,15.462,15.4829,15.3506,15.4829,16900.0
2006-08-29 11:00:00,22.23,22.3,22.13,22.19,19000.0,15.4759,15.5247,15.4063,15.4481,19000.0
2006-08-29 11:30:00,22.19,22.19,22.01,22.04,14900.0,15.4481,15.4481,15.3228,15.3436,14900.0
2006-08-29 12:00:00,22.02,22.04,22.01,22.04,13200.0,15.3297,15.3436,15.3228,15.3436,13200.0
2006-08-29 12:30:00,22.04,22.11,22.03,22.09,12900.0,15.3436,15.3924,15.3367,15.3785,12900.0
2006-08-29 13:00:00,22.09,22.1,22.03,22.04,31600.0,15.3785,15.3854,15.3367,15.3436,31600.0
2006-08-29 13:30:00,22.04,22.04,21.97,21.99,28000.0,15.3436,15.3436,15.2949,15.3088,28000.0
2006-08-29 14:00:00,21.97,22.43,21.93,22.31,45100.0,15.2949,15.6152,15.2671,15.5316,45100.0
2006-08-29 14:30:00,22.29,22.47,22.29,22.4,26400.0,15.5177,15.643,15.5177,15.5943,26400.0
2006-08-29 15:00:00,22.4,22.47,22.27,22.46,38700.0,15.5943,15.643,15.5038,15.636,38700.0
2006-08-29 15:30:00,22.43,22.55,22.38,22.52,50300.0,15.6152,15.6987,15.5803,15.6778,50300.0
2006-08-30 09:30:00,22.5,22.58,22.33,22.48,37800.0,15.6639,15.7196,15.5455,15.65,37800.0
2006-08-30 10:00:00,22.48,22.91,22.48,22.81,33500.0,15.65,15.9493,15.65,15.8797,33500.0
2006-08-30 10:30:00,22.77,22.95,22.75,22.87,21200.0,15.8519,15.9772,15.8379,15.9215,21200.0
2006-08-30 11:00:00,22.89,22.97,22.8,22.9,13100.0,15.9354,15.9911,15.8727,15.9424,13100.0
2006-08-30 11:30:00,22.89,22.93,22.76,22.79,13600.0,15.9354,15.9632,15.8449,15.8658,13600.0
2006-08-30 12:00:00,22.77,22.9,22.76,22.76,15700.0,15.8519,15.9424,15.8449,15.8449,15700.0
2006-08-30 12:30:00,22.77,22.96,22.77,22.91,12600.0,15.8519,15.9841,15.8519,15.9493,12600.0
2006-08-30 13:00:00,22.98,22.98,22.88,22.9,9500.0,15.998,15.998,15.9284,15.9424,9500.0
2006-08-30 13:30:00,22.89,23.04,22.82,22.9,20800.0,15.9354,16.0398,15.8867,15.9424,20800.0
2006-08-30 14:00:00,22.9,22.9,22.77,22.84,25500.0,15.9424,15.9424,15.8519,15.9006,25500.0
2006-08-30 14:30:00,22.83,22.83,22.67,22.75,22500.0,15.8936,15.8936,15.7822,15.8379,22500.0
2006-08-30 15:00:00,22.75,22.88,22.71,22.87,15100.0,15.8379,15.9284,15.8101,15.9215,15100.0
2006-08-30 15:30:00,22.87,23.0,22.85,22.89,49600.0,15.9215,16.012,15.9075,15.9354,49600.0
2006-08-31 09:30:00,22.89,23.12,22.81,23.03,32000.0,15.9354,16.0955,15.8797,16.0329,32000.0
2006-08-31 10:00:00,23.0,23.17,22.88,22.95,26600.0,16.012,16.1303,15.9284,15.9772,26600.0
2006-08-31 10:30:00,22.95,23.03,22.84,23.02,14500.0,15.9772,16.0329,15.9006,16.0259,14500.0
2006-08-31 11:00:00,22.99,23.04,22.83,22.88,22200.0,16.005,16.0398,15.8936,15.9284,22200.0
2006-08-31 11:30:00,22.88,22.9,22.78,22.79,18500.0,15.9284,15.9424,15.8588,15.8658,18500.0
2006-08-31 12:00:00,22.79,22.83,22.68,22.73,10500.0,15.8658,15.8936,15.7892,15.824,10500.0
2006-08-31 12:30:00,22.73,22.9,22.73,22.83,28600.0,15.824,15.9424,15.824,15.8936,28600.0
2006-08-31 13:00:00,22.84,22.87,22.81,22.84,8200.0,15.9006,15.9215,15.8797,15.9006,8200.0
2006-08-31 13:30:00,22.84,22.94,22.73,22.76,10900.0,15.9006,15.9702,15.824,15.8449,10900.0
2006-08-31 14:00:00,22.8,22.81,22.77,22.79,7700.0,15.8727,15.8797,15.8519,15.8658,7700.0
2006-08-31 14:30:00,22.79,22.83,22.77,22.82,13700.0,15.8658,15.8936,15.8519,15.8867,13700.0
2006-08-31 15:00:00,22.82,22.83,22.76,22.76,28300.0,15.8867,15.8936,15.8449,15.8449,28300.0
2006-08-31 15:30:00,22.76,22.76,22.61,22.61,65100.0,15.8449,15.8449,15.7405,15.7405,65100.0
2006-09-01 09:30:00,22.8,22.98,22.73,22.98,18000.0,15.8727,15.998,15.824,15.998,18000.0
2006-09-01 10:00:00,23.02,23.02,22.71,23.0,12500.0,16.0259,16.0259,15.8101,16.012,12500.0
2006-09-01 10:30:00,22.99,23.04,22.86,23.0,8700.0,16.005,16.0398,15.9145,16.012,8700.0
2006-09-01 11:00:00,22.99,23.09,22.8,22.9,18100.0,16.005,16.0746,15.8727,15.9424,18100.0
2006-09-01 11:30:00,22.88,22.99,22.87,22.98,6000.0,15.9284,16.005,15.9215,15.998,6000.0
2006-09-01 12:00:00,22.98,23.02,22.91,23.02,6200.0,15.998,16.0259,15.9493,16.0259,6200.0
2006-09-01 12:30:00,22.99,23.03,22.99,23.01,4600.0,16.005,16.0329,16.005,16.0189,4600.0
2006-09-01 13:00:00,23.03,23.11,23.01,23.01,4800.0,16.0329,16.0886,16.0189,16.0189,4800.0
2006-09-01 13:30:00,23.02,23.09,22.9,22.96,7900.0,16.0259,16.0746,15.9424,15.9841,7900.0
2006-09-01 14:00:00,22.96,22.96,22.88,22.93,9500.0,15.9841,15.9841,15.9284,15.9632,9500.0
2006-09-01 14:30:00,22.91,22.92,22.82,22.86,7000.0,15.9493,15.9563,15.8867,15.9145,7000.0
2006-09-01 15:00:00,22.86,22.91,22.82,22.88,7900.0,15.9145,15.9493,15.8867,15.9284,7900.0
2006-09-01 15:30:00,22.9,22.9,22.84,22.84,12600.0,15.9424,15.9424,15.9006,15.9006,12600.0
2006-09-05 09:30:00,22.83,22.83,22.51,22.65,13300.0,15.8936,15.8936,15.6708,15.7683,13300.0
2006-09-05 10:00:00,22.66,22.99,22.66,22.95,11100.0,15.7753,16.005,15.7753,15.9772,11100.0
2006-09-05 10:30:00,22.89,22.95,22.67,22.77,12200.0,15.9354,15.9772,15.7822,15.8519,12200.0
2006-09-05 11:00:00,22.77,22.95,22.76,22.9,11500.0,15.8519,15.9772,15.8449,15.9424,11500.0
2006-09-05 11:30:00,22.9,23.09,22.9,23.03,13300.0,15.9424,16.0746,15.9424,16.0329,13300.0
2006-09-05 12:00:00,23.04,23.06,22.92,22.94,9100.0,16.0398,16.0537,15.9563,15.9702,9100.0
2006-09-05 12:30:00,22.94,22.96,22.87,22.93,7400.0,15.9702,15.9841,15.9215,15.9632,7400.0
2006-09-05 13:00:00,22.88,22.93,22.8,22.93,6600.0,15.9284,15.9632,15.8727,15.9632,6600.0
2006-09-05 13:30:00,22.94,22.96,22.84,22.92,7800.0,15.9702,15.9841,15.9006,15.9563,7800.0
2006-09-05 14:00:00,22.93,23.05,22.9,23.03,7900.0,15.9632,16.0468,15.9424,16.0329,7900.0
2006-09-05 14:30:00,23.05,23.1,23.0,23.08,10000.0,16.0468,16.0816,16.012,16.0677,10000.0
2006-09-05 15:00:00,23.04,23.06,22.9,22.96,20900.0,16.0398,16.0537,15.9424,15.9841,20900.0
2006-09-05 15:30:00,22.97,23.06,22.94,23.03,50900.0,15.9911,16.0537,15.9702,16.0329,50900.0
2006-09-06 09:30:00,22.83,22.95,22.76,22.78,13500.0,15.8936,15.9772,15.8449,15.8588,13500.0
2006-09-06 10:00:00,22.84,22.94,22.72,22.77,9800.0,15.9006,15.9702,15.817,15.8519,9800.0
2006-09-06 10:30:00,22.77,22.77,22.53,22.61,13300.0,15.8519,15.8519,15.6848,15.7405,13300.0
2006-09-06 11:00:00,22.61,22.67,22.52,22.6,9800.0,15.7405,15.7822,15.6778,15.7335,9800.0
2006-09-06 11:30:00,22.59,22.59,22.34,22.39,16300.0,15.7265,15.7265,15.5525,15.5873,16300.0
2006-09-06 12:00:00,22.43,22.44,22.36,22.37,9200.0,15.6152,15.6221,15.5664,15.5734,9200.0
2006-09-06 12:30:00,22.37,22.51,22.37,22.5,4900.0,15.5734,15.6708,15.5734,15.6639,4900.0
2006-09-06 13:00:00,22.49,22.49,22.39,22.44,6500.0,15.6569,15.6569,15.5873,15.6221,6500.0
2006-09-06 13:30:00,22.44,22.48,22.39,22.44,21900.0,15.6221,15.65,15.5873,15.6221,21900.0
2006-09-06 14:00:00,22.45,22.49,22.25,22.35,15900.0,15.6291,15.6569,15.4898,15.5595,15900.0
2006-09-06 14:30:00,22.34,22.41,22.14,22.18,27000.0,15.5525,15.6012,15.4133,15.4411,27000.0
2006-09-06 15:00:00,22.18,22.26,22.11,22.11,15300.0,15.4411,15.4968,15.3924,15.3924,15300.0
2006-09-06 15:30:00,22.11,22.24,22.09,22.14,33600.0,15.3924,15.4829,15.3785,15.4133,33600.0
2006-09-07 09:30:00,22.14,22.23,22.02,22.2,13400.0,15.4133,15.4759,15.3297,15.455,13400.0
2006-09-07 10:00:00,22.18,22.19,22.0,22.08,14500.0,15.4411,15.4481,15.3158,15.3715,14500.0
2006-09-07 10:30:00,22.08,22.14,21.88,22.03,26500.0,15.3715,15.4133,15.2323,15.3367,26500.0
2006-09-07 11:00:00,22.04,22.12,21.96,21.98,15400.0,15.3436,15.3993,15.288,15.3019,15400.0
2006-09-07 11:30:00,22.0,22.17,21.99,22.16,12000.0,15.3158,15.4341,15.3088,15.4272,12000.0
2006-09-07 12:00:00,22.16,22.24,22.1,22.1,15900.0,15.4272,15.4829,15.3854,15.3854,15900.0
2006-09-07 12:30:00,22.1,22.14,22.01,22.03,9900.0,15.3854,15.4133,15.3228,15.3367,9900.0
2006-09-07 13:00:00,22.04,22.07,21.95,21.99,55300.0,15.3436,15.3645,15.281,15.3088,55300.0
2006-09-07 13:30:00,21.99,22.28,21.96,22.13,53600.0,15.3088,15.5107,15.288,15.4063,53600.0
2006-09-07 14:00:00,22.12,22.18,22.05,22.12,10700.0,15.3993,15.4411,15.3506,15.3993,10700.0
2006-09-07 14:30:00,22.15,22.15,21.98,22.11,20500.0,15.4202,15.4202,15.3019,15.3924,20500.0
2006-09-07 15:00:00,22.11,22.11,21.92,22.0,24200.0,15.3924,15.3924,15.2601,15.3158,24200.0
2006-09-07 15:30:00,22.01,22.04,21.85,21.88,30400.0,15.3228,15.3436,15.2114,15.2323,30400.0
2006-09-08 09:30:00,22.12,22.21,21.96,22.14,30500.0,15.3993,15.462,15.288,15.4133,30500.0
2006-09-08 10:00:00,22.15,22.29,22.04,22.11,21600.0,15.4202,15.5177,15.3436,15.3924,21600.0
2006-09-08 10:30:00,22.11,22.16,21.96,22.16,15500.0,15.3924,15.4272,15.288,15.4272,15500.0
2006-09-08 11:00:00,22.18,22.18,22.03,22.11,10600.0,15.4411,15.4411,15.3367,15.3924,10600.0
2006-09-08 11:30:00,22.11,22.13,21.98,22.01,15100.0,15.3924,15.4063,15.3019,15.3228,15100.0
2006-09-08 12:00:00,22.02,22.04,22.0,22.01,5300.0,15.3297,15.3436,15.3158,15.3228,5300.0
2006-09-08 12:30:00,22.03,22.16,22.0,22.06,7000.0,15.3367,15.4272,15.3158,15.3576,7000.0
2006-09-08 13:00:00,22.07,22.12,22.0,22.03,7800.0,15.3645,15.3993,15.3158,15.3367,7800.0
2006-09-08 13:30:00,22.03,22.14,21.98,22.09,14400.0,15.3367,15.4133,15.3019,15.3785,14400.0
2006-09-08 14:00:00,22.09,22.12,21.98,22.03,15400.0,15.3785,15.3993,15.3019,15.3367,15400.0
2006-09-08 14:30:00,22.02,22.05,21.98,22.01,5300.0,15.3297,15.3506,15.3019,15.3228,5300.0
2006-09-08 15:00:00,22.02,22.09,21.97,22.04,13900.0,15.3297,15.3785,15.2949,15.3436,13900.0
2006-09-08 15:30:00,22.03,22.07,21.99,22.02,26700.0,15.3367,15.3645,15.3088,15.3297,26700.0
2006-09-11 09:30:00,22.0,22.13,21.94,22.09,29400.0,15.3158,15.4063,15.274,15.3785,29400.0
2006-09-11 10:00:00,22.09,22.17,21.95,21.95,28200.0,15.3785,15.4341,15.281,15.281,28200.0
2006-09-11 10:30:00,21.96,22.13,21.96,22.13,16900.0,15.288,15.4063,15.288,15.4063,16900.0
2006-09-11 11:00:00,22.05,22.2,22.0,22.2,14100.0,15.3506,15.455,15.3158,15.455,14100.0
2006-09-11 11:30:00,22.19,22.2,22.0,22.03,10800.0,15.4481,15.455,15.3158,15.3367,10800.0
2006-09-11 12:00:00,22.03,22.28,22.03,22.27,9400.0,15.3367,15.5107,15.3367,15.5038,9400.0
2006-09-11 12:30:00,22.28,22.29,22.14,22.16,6500.0,15.5107,15.5177,15.4133,15.4272,6500.0
2006-09-11 13:00:00,22.18,22.31,22.16,22.31,9900.0,15.4411,15.5316,15.4272,15.5316,9900.0
2006-09-11 13:30:00,22.31,22.31,22.17,22.17,6400.0,15.5316,15.5316,15.4341,15.4341,6400.0
2006-09-11 14:00:00,22.13,22.18,22.05,22.05,9200.0,15.4063,15.4411,15.3506,15.3506,9200.0
2006-09-11 14:30:00,22.04,22.12,22.0,22.12,7500.0,15.3436,15.3993,15.3158,15.3993,7500.0
2006-09-11 15:00:00,22.1,22.1,21.96,22.03,40300.0,15.3854,15.3854,15.288,15.3367,40300.0
2006-09-11 15:30:00,22.01,22.11,21.98,22.06,23800.0,15.3228,15.3924,15.3019,15.3576,23800.0
2006-09-12 09:30:00,22.55,22.98,22.54,22.75,30100.0,15.6987,15.998,15.6917,15.8379,30100.0
2006-09-12 10:00:00,22.75,22.86,22.41,22.68,23500.0,15.8379,15.9145,15.6012,15.7892,23500.0
2006-09-12 10:30:00,22.62,22.67,22.51,22.54,10000.0,15.7474,15.7822,15.6708,15.6917,10000.0
2006-09-12 11:00:00,22.58,22.68,22.57,22.65,10000.0,15.7196,15.7892,15.7126,15.7683,10000.0
2006-09-12 11:30:00,22.64,22.78,22.64,22.69,11700.0,15.7614,15.8588,15.7614,15.7962,11700.0
2006-09-12 12:00:00,22.71,22.74,22.59,22.6,7000.0,15.8101,15.831,15.7265,15.7335,7000.0
2006-09-12 12:30:00,22.6,22.67,22.51,22.67,16900.0,15.7335,15.7822,15.6708,15.7822,16900.0
2006-09-12 13:00:00,22.71,22.79,22.62,22.62,20600.0,15.8101,15.8658,15.7474,15.7474,20600.0
2006-09-12 13:30:00,22.62,22.88,22.61,22.8,44200.0,15.7474,15.9284,15.7405,15.8727,44200.0
2006-09-12 14:00:00,22.8,22.87,22.8,22.85,15000.0,15.8727,15.9215,15.8727,15.9075,15000.0
2006-09-12 14:30:00,22.84,23.1,22.84,23.1,32100.0,15.9006,16.0816,15.9006,16.0816,32100.0
2006-09-12 15:00:00,23.08,23.14,23.02,23.07,34800.0,16.0677,16.1094,16.0259,16.0607,34800.0
2006-09-12 15:30:00,23.09,23.13,23.05,23.07,49500.0,16.0746,16.1025,16.0468,16.0607,49500.0
2006-09-13 09:30:00,23.05,23.8,23.05,23.63,17900.0,16.0468,16.5689,16.0468,16.4506,17900.0
2006-09-13 10:00:00,23.64,23.97,23.64,23.97,36400.0,16.4575,16.6873,16.4575,16.6873,36400.0
2006-09-13 10:30:00,23.97,23.97,23.63,23.88,35300.0,16.6873,16.6873,16.4506,16.6246,35300.0
2006-09-13 11:00:00,23.94,24.1,23.9,24.06,23500.0,16.6664,16.7778,16.6385,16.7499,23500.0
2006-09-13 11:30:00,24.06,24.15,23.97,24.14,18600.0,16.7499,16.8126,16.6873,16.8056,18600.0
2006-09-13 12:00:00,24.14,24.16,23.95,24.1,23100.0,16.8056,16.8195,16.6733,16.7778,23100.0
2006-09-13 12:30:00,24.1,24.17,23.9,24.01,31100.0,16.7778,16.8265,16.6385,16.7151,31100.0
2006-09-13 13:00:00,24.01,24.12,23.96,24.1,12900.0,16.7151,16.7917,16.6803,16.7778,12900.0
2006-09-13 13:30:00,24.1,24.29,24.1,24.23,21500.0,16.7778,16.91,16.7778,16.8683,21500.0
2006-09-13 14:00:00,24.23,24.35,24.23,24.28,26200.0,16.8683,16.9518,16.8683,16.9031,26200.0
2006-09-13 14:30:00,24.27,24.45,24.2,24.45,32500.0,16.8961,17.0214,16.8474,17.0214,32500.0
2006-09-13 15:00:00,24.44,24.45,24.13,24.23,29500.0,17.0145,17.0214,16.7986,16.8683,29500.0
2006-09-13 15:30:00,24.23,24.33,24.06,24.17,106800.0,16.8683,16.9379,16.7499,16.8265,106800.0
2006-09-14 09:30:00,24.2,24.2,23.96,24.12,132500.0,16.8474,16.8474,16.6803,16.7917,132500.0
2006-09-14 10:00:00,24.12,24.2,24.01,24.11,18000.0,16.7917,16.8474,16.7151,16.7847,18000.0
2006-09-14 10:30:00,24.15,24.18,23.84,23.96,26600.0,16.8126,16.8335,16.5968,16.6803,26600.0
2006-09-14 11:00:00,24.03,24.06,23.94,24.03,40200.0,16.729,16.7499,16.6664,16.729,40200.0
2006-09-14 11:30:00,24.03,24.03,23.92,23.98,13700.0,16.729,16.729,16.6525,16.6942,13700.0
2006-09-14 12:00:00,23.97,24.0,23.8,23.99,21100.0,16.6873,16.7081,16.5689,16.7012,21100.0
2006-09-14 12:30:00,23.97,23.97,23.85,23.97,16900.0,16.6873,16.6873,16.6037,16.6873,16900.0
2006-09-14 13:00:00,23.95,23.97,23.76,23.89,9600.0,16.6733,16.6873,16.5411,16.6316,9600.0
2006-09-14 13:30:00,23.9,23.99,23.9,23.91,18900.0,16.6385,16.7012,16.6385,16.6455,18900.0
2006-09-14 14:00:00,23.92,24.0,23.92,23.97,19000.0,16.6525,16.7081,16.6525,16.6873,19000.0
2006-09-14 14:30:00,23.99,24.03,23.92,23.95,31300.0,16.7012,16.729,16.6525,16.6733,31300.0
2006-09-14 15:00:00,23.95,24.04,23.92,24.02,34300.0,16.6733,16.736,16.6525,16.7221,34300.0
2006-09-14 15:30:00,24.0,24.03,23.96,24.0,29300.0,16.7081,16.729,16.6803,16.7081,29300.0
2006-09-15 09:30:00,24.33,24.52,24.15,24.5,141600.0,16.9379,17.0702,16.8126,17.0562,141600.0
2006-09-15 10:00:00,24.49,24.89,24.42,24.78,28600.0,17.0493,17.3277,17.0005,17.2512,28600.0
2006-09-15 10:30:00,24.75,24.75,24.53,24.61,18500.0,17.2303,17.2303,17.0771,17.1328,18500.0
2006-09-15 11:00:00,24.62,24.69,24.38,24.41,8500.0,17.1398,17.1885,16.9727,16.9936,8500.0
2006-09-15 11:30:00,24.45,24.55,24.43,24.5,8800.0,17.0214,17.091,17.0075,17.0562,8800.0
2006-09-15 12:00:00,24.5,24.58,24.4,24.5,14400.0,17.0562,17.1119,16.9866,17.0562,14400.0
2006-09-15 12:30:00,24.5,24.5,24.26,24.32,10900.0,17.0562,17.0562,16.8892,16.9309,10900.0
2006-09-15 13:00:00,24.35,24.57,24.32,24.57,19500.0,16.9518,17.105,16.9309,17.105,19500.0
2006-09-15 13:30:00,24.53,24.77,24.53,24.69,14200.0,17.0771,17.2442,17.0771,17.1885,14200.0
2006-09-15 14:00:00,24.69,24.77,24.65,24.68,16900.0,17.1885,17.2442,17.1607,17.1815,16900.0
2006-09-15 14:30:00,24.68,24.8,24.5,24.57,26300.0,17.1815,17.2651,17.0562,17.105,26300.0
2006-09-15 15:00:00,24.57,24.59,24.47,24.48,17200.0,17.105,17.1189,17.0353,17.0423,17200.0
2006-09-15 15:30:00,24.48,24.53,24.38,24.42,32100.0,17.0423,17.0771,16.9727,17.0005,32100.0
2006-09-18 09:30:00,24.35,24.52,24.3,24.47,20900.0,16.9518,17.0702,16.917,17.0353,20900.0
2006-09-18 10:00:00,24.47,24.51,24.31,24.32,16900.0,17.0353,17.0632,16.924,16.9309,16900.0
2006-09-18 10:30:00,24.37,24.58,24.27,24.41,53300.0,16.9657,17.1119,16.8961,16.9936,53300.0
2006-09-18 11:00:00,24.42,24.53,24.4,24.45,15600.0,17.0005,17.0771,16.9866,17.0214,15600.0
2006-09-18 11:30:00,24.5,24.68,24.5,24.6,10600.0,17.0562,17.1815,17.0562,17.1258,10600.0
2006-09-18 12:00:00,24.6,24.65,24.48,24.55,8600.0,17.1258,17.1607,17.0423,17.091,8600.0
2006-09-18 12:30:00,24.55,24.75,24.51,24.72,13100.0,17.091,17.2303,17.0632,17.2094,13100.0
2006-09-18 13:00:00,24.69,24.74,24.63,24.72,11400.0,17.1885,17.2233,17.1467,17.2094,11400.0
2006-09-18 13:30:00,24.67,24.67,24.39,24.46,15700.0,17.1746,17.1746,16.9797,17.0284,15700.0
2006-09-18 14:00:00,24.48,24.55,24.43,24.52,28000.0,17.0423,17.091,17.0075,17.0702,28000.0
2006-09-18 14:30:00,24.5,24.54,24.39,24.48,17300.0,17.0562,17.0841,16.9797,17.0423,17300.0
2006-09-18 15:00:00,24.49,24.57,24.41,24.49,17900.0,17.0493,17.105,16.9936,17.0493,17900.0
2006-09-18 15:30:00,24.49,24.54,24.31,24.36,42100.0,17.0493,17.0841,16.924,16.9588,42100.0
2006-09-19 09:30:00,24.37,24.41,24.13,24.32,14500.0,16.9657,16.9936,16.7986,16.9309,14500.0
2006-09-19 10:00:00,24.33,24.44,24.13,24.21,16600.0,16.9379,17.0145,16.7986,16.8543,16600.0
2006-09-19 10:30:00,24.21,24.35,24.21,24.31,11200.0,16.8543,16.9518,16.8543,16.924,11200.0
2006-09-19 11:00:00,24.3,24.53,24.28,24.33,20800.0,16.917,17.0771,16.9031,16.9379,20800.0
2006-09-19 11:30:00,24.39,24.41,23.9,23.99,29200.0,16.9797,16.9936,16.6385,16.7012,29200.0
2006-09-19 12:00:00,24.03,24.05,23.69,23.76,22600.0,16.729,16.743,16.4923,16.5411,22600.0
2006-09-19 12:30:00,23.74,24.04,23.74,24.03,14800.0,16.5271,16.736,16.5271,16.729,14800.0
2006-09-19 13:00:00,24.03,24.04,23.85,23.94,19800.0,16.729,16.736,16.6037,16.6664,19800.0
2006-09-19 13:30:00,23.93,24.03,23.83,24.03,26600.0,16.6594,16.729,16.5898,16.729,26600.0
2006-09-19 14:00:00,24.03,24.17,24.02,24.14,12000.0,16.729,16.8265,16.7221,16.8056,12000.0
2006-09-19 14:30:00,24.14,24.31,24.12,24.25,59900.0,16.8056,16.924,16.7917,16.8822,59900.0
2006-09-19 15:00:00,24.25,24.37,24.22,24.29,30000.0,16.8822,16.9657,16.8613,16.91,30000.0
2006-09-19 15:30:00,24.29,24.4,24.26,24.27,55800.0,16.91,16.9866,16.8892,16.8961,55800.0
2006-09-20 09:30:00,24.5,24.92,24.49,24.9,23000.0,17.0562,17.3486,17.0493,17.3347,23000.0
2006-09-20 10:00:00,24.88,25.21,24.83,25.21,20500.0,17.3208,17.5505,17.286,17.5505,20500.0
2006-09-20 10:30:00,25.24,25.32,25.13,25.16,34000.0,17.5714,17.6271,17.4948,17.5157,34000.0
2006-09-20 11:00:00,25.18,25.32,25.13,25.23,14800.0,17.5296,17.6271,17.4948,17.5644,14800.0
2006-09-20 11:30:00,25.25,25.33,25.17,25.21,16500.0,17.5784,17.6341,17.5227,17.5505,16500.0
2006-09-20 12:00:00,25.21,25.24,25.1,25.1,22800.0,17.5505,17.5714,17.4739,17.4739,22800.0
2006-09-20 12:30:00,25.1,25.13,25.04,25.1,18100.0,17.4739,17.4948,17.4322,17.4739,18100.0
2006-09-20 13:00:00,25.09,25.12,24.97,25.05,11700.0,17.467,17.4879,17.3834,17.4391,11700.0
2006-09-20 13:30:00,25.05,25.16,24.98,25.09,17100.0,17.4391,17.5157,17.3904,17.467,17100.0
2006-09-20 14:00:00,25.1,25.2,24.76,24.92,31500.0,17.4739,17.5436,17.2372,17.3486,31500.0
2006-09-20 14:30:00,24.89,25.04,24.78,25.04,21600.0,17.3277,17.4322,17.2512,17.4322,21600.0
2006-09-20 15:00:00,25.01,25.14,24.81,24.93,37400.0,17.4113,17.5018,17.272,17.3556,37400.0
2006-09-20 15:30:00,24.93,25.07,24.9,25.03,37200.0,17.3556,17.4531,17.3347,17.4252,37200.0
2006-09-21 09:30:00,25.15,25.2,24.51,24.53,39800.0,17.5087,17.5436,17.0632,17.0771,39800.0
2006-09-21 10:00:00,24.53,24.59,24.27,24.39,22800.0,17.0771,17.1189,16.8961,16.9797,22800.0
2006-09-21 10:30:00,24.39,24.5,24.37,24.43,106500.0,16.9797,17.0562,16.9657,17.0075,106500.0
2006-09-21 11:00:00,24.38,24.55,24.38,24.5,76900.0,16.9727,17.091,16.9727,17.0562,76900.0
2006-09-21 11:30:00,24.46,24.55,24.3,24.46,23200.0,17.0284,17.091,16.917,17.0284,23200.0
2006-09-21 12:00:00,24.46,24.46,23.94,24.0,29600.0,17.0284,17.0284,16.6664,16.7081,29600.0
2006-09-21 12:30:00,23.98,24.12,23.83,23.91,18600.0,16.6942,16.7917,16.5898,16.6455,18600.0
2006-09-21 13:00:00,23.94,24.01,23.77,23.85,15400.0,16.6664,16.7151,16.548,16.6037,15400.0
2006-09-21 13:30:00,23.85,24.11,23.78,24.02,32900.0,16.6037,16.7847,16.555,16.7221,32900.0
2006-09-21 14:00:00,24.07,24.16,23.97,23.98,32100.0,16.7569,16.8195,16.6873,16.6942,32100.0
2006-09-21 14:30:00,23.97,24.14,23.86,23.9,34900.0,16.6873,16.8056,16.6107,16.6385,34900.0
2006-09-21 15:00:00,23.93,24.06,23.83,23.85,32300.0,16.6594,16.7499,16.5898,16.6037,32300.0
2006-09-21 15:30:00,23.85,24.08,23.85,24.01,33300.0,16.6037,16.7638,16.6037,16.7151,33300.0
2006-09-22 09:30:00,24.01,24.13,23.72,23.85,49700.0,16.7151,16.7986,16.5132,16.6037,49700.0
2006-09-22 10:00:00,23.88,23.95,23.69,23.84,23200.0,16.6246,16.6733,16.4923,16.5968,23200.0
2006-09-22 10:30:00,23.85,23.91,23.69,23.75,22700.0,16.6037,16.6455,16.4923,16.5341,22700.0
2006-09-22 11:00:00,23.72,23.84,23.66,23.68,12500.0,16.5132,16.5968,16.4714,16.4854,12500.0
2006-09-22 11:30:00,23.66,23.86,23.66,23.75,12500.0,16.4714,16.6107,16.4714,16.5341,12500.0
2006-09-22 12:00:00,23.75,23.77,23.53,23.62,12700.0,16.5341,16.548,16.3809,16.4436,12700.0
2006-09-22 12:30:00,23.6,23.6,23.51,23.59,9200.0,16.4297,16.4297,16.367,16.4227,9200.0
2006-09-22 13:00:00,23.58,23.82,23.56,23.82,10700.0,16.4158,16.5828,16.4018,16.5828,10700.0
2006-09-22 13:30:00,23.81,23.84,23.71,23.77,8700.0,16.5759,16.5968,16.5063,16.548,8700.0
2006-09-22 14:00:00,23.77,23.8,23.66,23.75,9500.0,16.548,16.5689,16.4714,16.5341,9500.0
2006-09-22 14:30:00,23.73,23.76,23.61,23.72,10900.0,16.5202,16.5411,16.4366,16.5132,10900.0
2006-09-22 15:00:00,23.72,23.92,23.69,23.76,28100.0,16.5132,16.6525,16.4923,16.5411,28100.0
2006-09-22 15:30:00,23.79,23.88,23.77,23.86,22300.0,16.5619,16.6246,16.548,16.6107,22300.0
2006-09-25 09:30:00,23.87,23.93,23.55,23.63,14600.0,16.6176,16.6594,16.3949,16.4506,14600.0
2006-09-25 10:00:00,23.63,23.76,23.55,23.65,7200.0,16.4506,16.5411,16.3949,16.4645,7200.0
2006-09-25 10:30:00,23.65,23.85,23.58,23.8,16200.0,16.4645,16.6037,16.4158,16.5689,16200.0
2006-09-25 11:00:00,23.79,24.0,23.78,24.0,15500.0,16.5619,16.7081,16.555,16.7081,15500.0
2006-09-25 11:30:00,24.03,24.05,23.9,24.02,16300.0,16.729,16.743,16.6385,16.7221,16300.0
2006-09-25 12:00:00,23.99,24.13,23.91,24.13,13900.0,16.7012,16.7986,16.6455,16.7986,13900.0
2006-09-25 12:30:00,24.1,24.34,24.03,24.3,24500.0,16.7778,16.9448,16.729,16.917,24500.0
2006-09-25 13:00:00,24.28,24.3,24.0,24.01,14400.0,16.9031,16.917,16.7081,16.7151,14400.0
2006-09-25 13:30:00,24.01,24.13,23.97,24.04,12100.0,16.7151,16.7986,16.6873,16.736,12100.0
2006-09-25 14:00:00,24.05,24.34,24.04,24.18,20900.0,16.743,16.9448,16.736,16.8335,20900.0
2006-09-25 14:30:00,24.22,24.61,24.22,24.55,41600.0,16.8613,17.1328,16.8613,17.091,41600.0
2006-09-25 15:00:00,24.58,24.67,24.43,24.49,22800.0,17.1119,17.1746,17.0075,17.0493,22800.0
2006-09-25 15:30:00,24.49,24.53,24.45,24.45,54200.0,17.0493,17.0771,17.0214,17.0214,54200.0
2006-09-26 09:30:00,24.34,24.42,24.17,24.36,41900.0,16.9448,17.0005,16.8265,16.9588,41900.0
2006-09-26 10:00:00,24.36,24.86,24.36,24.82,22800.0,16.9588,17.3069,16.9588,17.279,22800.0
2006-09-26 10:30:00,24.82,24.82,24.38,24.48,33900.0,17.279,17.279,16.9727,17.0423,33900.0
2006-09-26 11:00:00,24.49,24.65,24.46,24.5,12600.0,17.0493,17.1607,17.0284,17.0562,12600.0
2006-09-26 11:30:00,24.48,24.6,24.39,24.4,24000.0,17.0423,17.1258,16.9797,16.9866,24000.0
2006-09-26 12:00:00,24.4,24.59,24.39,24.56,14800.0,16.9866,17.1189,16.9797,17.098,14800.0
2006-09-26 12:30:00,24.56,24.57,24.37,24.56,14900.0,17.098,17.105,16.9657,17.098,14900.0
2006-09-26 13:00:00,24.56,24.68,24.47,24.66,14100.0,17.098,17.1815,17.0353,17.1676,14100.0
2006-09-26 13:30:00,24.67,24.72,24.51,24.67,15400.0,17.1746,17.2094,17.0632,17.1746,15400.0
2006-09-26 14:00:00,24.67,24.69,24.5,24.59,15800.0,17.1746,17.1885,17.0562,17.1189,15800.0
2006-09-26 14:30:00,24.61,24.77,24.56,24.67,17600.0,17.1328,17.2442,17.098,17.1746,17600.0
2006-09-26 15:00:00,24.66,24.7,24.53,24.67,30400.0,17.1676,17.1955,17.0771,17.1746,30400.0
2006-09-26 15:30:00,24.68,24.72,24.58,24.62,35700.0,17.1815,17.2094,17.1119,17.1398,35700.0
2006-09-27 09:30:00,24.5,24.77,24.5,24.61,29700.0,17.0562,17.2442,17.0562,17.1328,29700.0
2006-09-27 10:00:00,24.63,24.91,24.58,24.82,23100.0,17.1467,17.3417,17.1119,17.279,23100.0
2006-09-27 10:30:00,24.83,24.97,24.71,24.84,14000.0,17.286,17.3834,17.2024,17.2929,14000.0
2006-09-27 11:00:00,24.85,24.94,24.75,24.78,16300.0,17.2999,17.3625,17.2303,17.2512,16300.0
2006-09-27 11:30:00,24.83,24.97,24.83,24.94,12000.0,17.286,17.3834,17.286,17.3625,12000.0
2006-09-27 12:00:00,24.99,24.99,24.76,24.78,8800.0,17.3974,17.3974,17.2372,17.2512,8800.0
2006-09-27 12:30:00,24.8,24.98,24.79,24.89,9600.0,17.2651,17.3904,17.2581,17.3277,9600.0
2006-09-27 13:00:00,24.91,24.97,24.84,24.86,10700.0,17.3417,17.3834,17.2929,17.3069,10700.0
2006-09-27 13:30:00,24.86,24.94,24.72,24.89,18800.0,17.3069,17.3625,17.2094,17.3277,18800.0
2006-09-27 14:00:00,24.9,25.0,24.88,24.9,39500.0,17.3347,17.4043,17.3208,17.3347,39500.0
2006-09-27 14:30:00,24.89,24.94,24.85,24.9,20600.0,17.3277,17.3625,17.2999,17.3347,20600.0
2006-09-27 15:00:00,24.92,25.0,24.85,24.97,22800.0,17.3486,17.4043,17.2999,17.3834,22800.0
2006-09-27 15:30:00,24.98,25.1,24.93,24.96,38400.0,17.3904,17.4739,17.3556,17.3765,38400.0
2006-09-28 09:30:00,24.97,25.21,24.89,25.04,68900.0,17.3834,17.5505,17.3277,17.4322,68900.0
2006-09-28 10:00:00,25.01,25.25,24.98,25.02,71600.0,17.4113,17.5784,17.3904,17.4182,71600.0
2006-09-28 10:30:00,25.02,25.13,24.9,25.01,26100.0,17.4182,17.4948,17.3347,17.4113,26100.0
2006-09-28 11:00:00,25.01,25.08,25.0,25.04,8600.0,17.4113,17.46,17.4043,17.4322,8600.0
2006-09-28 11:30:00,25.03,25.08,24.92,24.95,13000.0,17.4252,17.46,17.3486,17.3695,13000.0
2006-09-28 12:00:00,24.92,24.97,24.84,24.94,19200.0,17.3486,17.3834,17.2929,17.3625,19200.0
2006-09-28 12:30:00,24.94,25.0,24.88,24.97,9200.0,17.3625,17.4043,17.3208,17.3834,9200.0
2006-09-28 13:00:00,24.95,25.11,24.94,25.11,18900.0,17.3695,17.4809,17.3625,17.4809,18900.0
2006-09-28 13:30:00,25.12,25.23,25.09,25.23,20400.0,17.4879,17.5644,17.467,17.5644,20400.0
2006-09-28 14:00:00,25.23,25.31,25.14,25.2,30600.0,17.5644,17.6201,17.5018,17.5436,30600.0
2006-09-28 14:30:00,25.15,25.2,25.1,25.12,23500.0,17.5087,17.5436,17.4739,17.4879,23500.0
2006-09-28 15:00:00,25.11,25.14,24.95,25.05,40700.0,17.4809,17.5018,17.3695,17.4391,40700.0
2006-09-28 15:30:00,25.06,25.13,25.01,25.07,72000.0,17.4461,17.4948,17.4113,17.4531,72000.0
2006-09-29 09:30:00,25.23,25.5,25.03,25.1,34800.0,17.5644,17.7524,17.4252,17.4739,34800.0
2006-09-29 10:00:00,25.07,25.22,25.03,25.05,19900.0,17.4531,17.5575,17.4252,17.4391,19900.0
2006-09-29 10:30:00,25.02,25.07,24.85,25.04,25100.0,17.4182,17.4531,17.2999,17.4322,25100.0
2006-09-29 11:00:00,25.03,25.11,24.9,24.93,14800.0,17.4252,17.4809,17.3347,17.3556,14800.0
2006-09-29 11:30:00,24.93,25.0,24.9,24.93,11500.0,17.3556,17.4043,17.3347,17.3556,11500.0
2006-09-29 12:00:00,24.92,24.98,24.83,24.93,20400.0,17.3486,17.3904,17.286,17.3556,20400.0
2006-09-29 12:30:00,24.92,24.95,24.85,24.88,11100.0,17.3486,17.3695,17.2999,17.3208,11100.0
2006-09-29 13:00:00,24.88,24.91,24.73,24.73,21200.0,17.3208,17.3417,17.2164,17.2164,21200.0
2006-09-29 13:30:00,24.69,24.76,24.66,24.71,13200.0,17.1885,17.2372,17.1676,17.2024,13200.0
2006-09-29 14:00:00,24.7,24.73,24.59,24.65,50400.0,17.1955,17.2164,17.1189,17.1607,50400.0
2006-09-29 14:30:00,24.66,24.67,24.5,24.51,24600.0,17.1676,17.1746,17.0562,17.0632,24600.0
2006-09-29 15:00:00,24.54,24.58,24.41,24.57,31500.0,17.0841,17.1119,16.9936,17.105,31500.0
2006-09-29 15:30:00,24.58,24.61,24.37,24.41,102000.0,17.1119,17.1328,16.9657,16.9936,102000.0
2006-10-02 09:30:00,24.32,24.32,24.01,24.22,18900.0,16.9309,16.9309,16.7151,16.8613,18900.0
2006-10-02 10:00:00,24.2,24.42,24.2,24.26,16100.0,16.8474,17.0005,16.8474,16.8892,16100.0
2006-10-02 10:30:00,24.27,24.36,24.17,24.33,15900.0,16.8961,16.9588,16.8265,16.9379,15900.0
2006-10-02 11:00:00,24.32,24.46,24.29,24.41,17500.0,16.9309,17.0284,16.91,16.9936,17500.0
2006-10-02 11:30:00,24.41,24.43,24.26,24.32,14400.0,16.9936,17.0075,16.8892,16.9309,14400.0
2006-10-02 12:00:00,24.32,24.43,24.3,24.42,10700.0,16.9309,17.0075,16.917,17.0005,10700.0
2006-10-02 12:30:00,24.43,24.5,24.4,24.4,6400.0,17.0075,17.0562,16.9866,16.9866,6400.0
2006-10-02 13:00:00,24.38,24.4,24.28,24.3,9100.0,16.9727,16.9866,16.9031,16.917,9100.0
2006-10-02 13:30:00,24.28,24.29,24.0,24.09,36000.0,16.9031,16.91,16.7081,16.7708,36000.0
2006-10-02 14:00:00,24.09,24.18,24.05,24.09,23200.0,16.7708,16.8335,16.743,16.7708,23200.0
2006-10-02 14:30:00,24.1,24.1,23.87,23.97,35300.0,16.7778,16.7778,16.6176,16.6873,35300.0
2006-10-02 15:00:00,23.98,24.15,23.93,24.14,29300.0,16.6942,16.8126,16.6594,16.8056,29300.0
2006-10-02 15:30:00,24.14,24.14,24.04,24.04,34700.0,16.8056,16.8056,16.736,16.736,34700.0
2006-10-03 09:30:00,24.04,24.06,23.61,23.79,100700.0,16.736,16.7499,16.4366,16.5619,100700.0
2006-10-03 10:00:00,23.8,23.94,23.65,23.94,162200.0,16.5689,16.6664,16.4645,16.6664,162200.0
2006-10-03 10:30:00,23.95,24.02,23.86,23.98,11000.0,16.6733,16.7221,16.6107,16.6942,11000.0
2006-10-03 11:00:00,24.01,24.23,23.96,24.23,18600.0,16.7151,16.8683,16.6803,16.8683,18600.0
2006-10-03 11:30:00,24.23,24.24,24.0,24.02,22000.0,16.8683,16.8752,16.7081,16.7221,22000.0
2006-10-03 12:00:00,24.04,24.39,24.04,24.31,21800.0,16.736,16.9797,16.736,16.924,21800.0
2006-10-03 12:30:00,24.35,24.37,24.23,24.29,7700.0,16.9518,16.9657,16.8683,16.91,7700.0
2006-10-03 13:00:00,24.29,24.29,23.97,24.06,12900.0,16.91,16.91,16.6873,16.7499,12900.0
2006-10-03 13:30:00,24.07,24.17,24.05,24.14,7000.0,16.7569,16.8265,16.743,16.8056,7000.0
2006-10-03 14:00:00,24.14,24.21,24.03,24.04,25100.0,16.8056,16.8543,16.729,16.736,25100.0
2006-10-03 14:30:00,24.05,24.12,24.01,24.09,22000.0,16.743,16.7917,16.7151,16.7708,22000.0
2006-10-03 15:00:00,24.07,24.11,24.02,24.05,37100.0,16.7569,16.7847,16.7221,16.743,37100.0
2006-10-03 15:30:00,24.06,24.11,23.99,24.11,42400.0,16.7499,16.7847,16.7012,16.7847,42400.0
2006-10-04 09:30:00,24.08,24.25,24.08,24.23,11000.0,16.7638,16.8822,16.7638,16.8683,11000.0
2006-10-04 10:00:00,24.25,24.41,24.1,24.26,24500.0,16.8822,16.9936,16.7778,16.8892,24500.0
2006-10-04 10:30:00,24.29,24.31,24.18,24.24,19800.0,16.91,16.924,16.8335,16.8752,19800.0
2006-10-04 11:00:00,24.24,24.3,24.14,24.3,16500.0,16.8752,16.917,16.8056,16.917,16500.0
2006-10-04 11:30:00,24.29,24.35,24.28,24.35,19200.0,16.91,16.9518,16.9031,16.9518,19200.0
2006-10-04 12:00:00,24.32,24.33,24.19,24.32,8700.0,16.9309,16.9379,16.8404,16.9309,8700.0
2006-10-04 12:30:00,24.28,24.3,24.19,24.27,8100.0,16.9031,16.917,16.8404,16.8961,8100.0
2006-10-04 13:00:00,24.28,24.28,24.21,24.24,8300.0,16.9031,16.9031,16.8543,16.8752,8300.0
2006-10-04 13:30:00,24.25,24.45,24.25,24.44,15400.0,16.8822,17.0214,16.8822,17.0145,15400.0
2006-10-04 14:00:00,24.39,24.6,24.39,24.56,11300.0,16.9797,17.1258,16.9797,17.098,11300.0
2006-10-04 14:30:00,24.57,24.8,24.57,24.74,17600.0,17.105,17.2651,17.105,17.2233,17600.0
2006-10-04 15:00:00,24.79,24.79,24.65,24.65,10700.0,17.2581,17.2581,17.1607,17.1607,10700.0
2006-10-04 15:30:00,24.66,24.86,24.61,24.79,22000.0,17.1676,17.3069,17.1328,17.2581,22000.0
2006-10-05 09:30:00,24.7,25.05,24.68,25.05,14700.0,17.1955,17.4391,17.1815,17.4391,14700.0
2006-10-05 10:00:00,25.05,25.06,24.81,24.97,4900.0,17.4391,17.4461,17.272,17.3834,4900.0
2006-10-05 10:30:00,24.91,25.08,24.89,25.03,15900.0,17.3417,17.46,17.3277,17.4252,15900.0
2006-10-05 11:00:00,25.01,25.01,24.91,24.95,12000.0,17.4113,17.4113,17.3417,17.3695,12000.0
2006-10-05 11:30:00,24.96,25.08,24.95,25.0,6300.0,17.3765,17.46,17.3695,17.4043,6300.0
2006-10-05 12:00:00,25.01,25.03,24.96,24.98,3700.0,17.4113,17.4252,17.3765,17.3904,3700.0
2006-10-05 12:30:00,24.96,24.96,24.84,24.86,7700.0,17.3765,17.3765,17.2929,17.3069,7700.0
2006-10-05 13:00:00,24.85,24.99,24.84,24.96,15400.0,17.2999,17.3974,17.2929,17.3765,15400.0
2006-10-05 13:30:00,24.95,24.99,24.94,24.95,12200.0,17.3695,17.3974,17.3625,17.3695,12200.0
2006-10-05 14:00:00,24.92,25.02,24.87,25.02,26000.0,17.3486,17.4182,17.3138,17.4182,26000.0
2006-10-05 14:30:00,25.02,25.13,24.99,25.13,33100.0,17.4182,17.4948,17.3974,17.4948,33100.0
2006-10-05 15:00:00,25.13,25.3,25.03,25.26,21400.0,17.4948,17.6132,17.4252,17.5853,21400.0
2006-10-05 15:30:00,25.25,25.27,25.18,25.27,19300.0,17.5784,17.5923,17.5296,17.5923,19300.0
2006-10-06 09:30:00,25.1,25.1,24.83,24.95,6000.0,17.4739,17.4739,17.286,17.3695,6000.0
2006-10-06 10:00:00,24.97,25.0,24.83,24.86,9000.0,17.3834,17.4043,17.286,17.3069,9000.0
2006-10-06 10:30:00,24.83,25.13,24.83,25.05,8400.0,17.286,17.4948,17.286,17.4391,8400.0
2006-10-06 11:00:00,25.06,25.1,24.88,25.1,9000.0,17.4461,17.4739,17.3208,17.4739,9000.0
2006-10-06 11:30:00,25.11,25.14,24.9,24.92,7000.0,17.4809,17.5018,17.3347,17.3486,7000.0
2006-10-06 12:00:00,24.92,24.95,24.8,24.81,6200.0,17.3486,17.3695,17.2651,17.272,6200.0
2006-10-06 12:30:00,24.8,24.99,24.74,24.99,6800.0,17.2651,17.3974,17.2233,17.3974,6800.0
2006-10-06 13:00:00,24.99,25.08,24.93,25.07,8700.0,17.3974,17.46,17.3556,17.4531,8700.0
2006-10-06 13:30:00,25.03,25.06,24.89,25.03,5800.0,17.4252,17.4461,17.3277,17.4252,5800.0
2006-10-06 14:00:00,25.02,25.05,24.92,24.98,6200.0,17.4182,17.4391,17.3486,17.3904,6200.0
2006-10-06 14:30:00,25.0,25.27,24.97,25.19,11100.0,17.4043,17.5923,17.3834,17.5366,11100.0
2006-10-06 15:00:00,25.19,25.24,25.04,25.07,6500.0,17.5366,17.5714,17.4322,17.4531,6500.0
2006-10-06 15:30:00,25.05,25.1,24.96,25.08,16200.0,17.4391,17.4739,17.3765,17.46,16200.0
2006-10-09 09:30:00,24.92,25.04,24.88,25.03,9300.0,17.3486,17.4322,17.3208,17.4252,9300.0
2006-10-09 10:00:00,25.0,25.0,24.87,24.9,5400.0,17.4043,17.4043,17.3138,17.3347,5400.0
2006-10-09 10:30:00,24.87,24.96,24.76,24.96,5100.0,17.3138,17.3765,17.2372,17.3765,5100.0
2006-10-09 11:00:00,24.95,24.96,24.83,24.96,5200.0,17.3695,17.3765,17.286,17.3765,5200.0
2006-10-09 11:30:00,24.96,25.2,24.94,25.2,5800.0,17.3765,17.5436,17.3625,17.5436,5800.0
2006-10-09 12:00:00,25.16,25.19,25.14,25.18,2900.0,17.5157,17.5366,17.5018,17.5296,2900.0
2006-10-09 12:30:00,25.21,25.3,25.21,25.28,4800.0,17.5505,17.6132,17.5505,17.5992,4800.0
2006-10-09 13:00:00,25.29,25.37,25.24,25.37,4200.0,17.6062,17.6619,17.5714,17.6619,4200.0
2006-10-09 13:30:00,25.37,25.39,25.31,25.31,5300.0,17.6619,17.6758,17.6201,17.6201,5300.0
2006-10-09 14:00:00,25.32,25.41,25.3,25.41,5300.0,17.6271,17.6897,17.6132,17.6897,5300.0
2006-10-09 14:30:00,25.38,25.41,25.28,25.35,7000.0,17.6689,17.6897,17.5992,17.648,7000.0
2006-10-09 15:00:00,25.34,25.35,25.13,25.15,8200.0,17.641,17.648,17.4948,17.5087,8200.0
2006-10-09 15:30:00,25.14,25.29,25.14,25.22,10300.0,17.5018,17.6062,17.5018,17.5575,10300.0
2006-10-10 09:30:00,25.17,25.33,24.97,24.98,13300.0,17.5227,17.6341,17.3834,17.3904,13300.0
2006-10-10 10:00:00,25.03,25.28,25.03,25.28,6800.0,17.4252,17.5992,17.4252,17.5992,6800.0
2006-10-10 10:30:00,25.3,25.7,25.3,25.66,18200.0,17.6132,17.8916,17.6132,17.8638,18200.0
2006-10-10 11:00:00,25.66,25.83,25.58,25.8,10400.0,17.8638,17.9821,17.8081,17.9613,10400.0
2006-10-10 11:30:00,25.83,25.83,25.71,25.71,2500.0,17.9821,17.9821,17.8986,17.8986,2500.0
2006-10-10 12:00:00,25.71,25.73,25.57,25.57,10400.0,17.8986,17.9125,17.8011,17.8011,10400.0
2006-10-10 12:30:00,25.55,25.62,25.48,25.62,15600.0,17.7872,17.8359,17.7385,17.8359,15600.0
2006-10-10 13:00:00,25.6,25.68,25.55,25.57,11400.0,17.822,17.8777,17.7872,17.8011,11400.0
2006-10-10 13:30:00,25.59,25.59,25.38,25.51,8300.0,17.8151,17.8151,17.6689,17.7594,8300.0
2006-10-10 14:00:00,25.49,25.56,25.45,25.48,16700.0,17.7454,17.7942,17.7176,17.7385,16700.0
2006-10-10 14:30:00,25.49,25.61,25.46,25.5,7100.0,17.7454,17.829,17.7246,17.7524,7100.0
2006-10-10 15:00:00,25.51,25.59,25.46,25.52,12500.0,17.7594,17.8151,17.7246,17.7663,12500.0
2006-10-10 15:30:00,25.56,25.6,25.45,25.52,14600.0,17.7942,17.822,17.7176,17.7663,14600.0
2006-10-11 09:30:00,25.53,25.55,25.26,25.55,9400.0,17.7733,17.7872,17.5853,17.7872,9400.0
2006-10-11 10:00:00,25.54,25.58,25.39,25.49,7100.0,17.7803,17.8081,17.6758,17.7454,7100.0
2006-10-11 10:30:00,25.46,25.59,25.38,25.57,14100.0,17.7246,17.8151,17.6689,17.8011,14100.0
2006-10-11 11:00:00,25.52,25.57,25.49,25.49,8500.0,17.7663,17.8011,17.7454,17.7454,8500.0
2006-10-11 11:30:00,25.5,25.59,25.42,25.54,7200.0,17.7524,17.8151,17.6967,17.7803,7200.0
2006-10-11 12:00:00,25.55,25.55,25.37,25.37,6300.0,17.7872,17.7872,17.6619,17.6619,6300.0
2006-10-11 12:30:00,25.38,25.51,25.37,25.48,10600.0,17.6689,17.7594,17.6619,17.7385,10600.0
2006-10-11 13:00:00,25.48,25.5,25.4,25.41,6900.0,17.7385,17.7524,17.6828,17.6897,6900.0
2006-10-11 13:30:00,25.41,25.44,25.32,25.36,12400.0,17.6897,17.7106,17.6271,17.6549,12400.0
2006-10-11 14:00:00,25.37,25.41,25.08,25.2,31800.0,17.6619,17.6897,17.46,17.5436,31800.0
2006-10-11 14:30:00,25.16,25.17,24.93,25.14,25900.0,17.5157,17.5227,17.3556,17.5018,25900.0
2006-10-11 15:00:00,25.12,25.29,25.06,25.12,21600.0,17.4879,17.6062,17.4461,17.4879,21600.0
2006-10-11 15:30:00,25.12,25.22,25.12,25.15,16500.0,17.4879,17.5575,17.4879,17.5087,16500.0
2006-10-12 09:30:00,25.25,25.54,25.25,25.54,9200.0,17.5784,17.7803,17.5784,17.7803,9200.0
2006-10-12 10:00:00,25.51,25.74,25.51,25.68,8200.0,17.7594,17.9195,17.7594,17.8777,8200.0
2006-10-12 10:30:00,25.66,25.91,25.62,25.78,11300.0,17.8638,18.0378,17.8359,17.9473,11300.0
2006-10-12 11:00:00,25.77,25.77,25.61,25.67,10100.0,17.9404,17.9404,17.829,17.8708,10100.0
2006-10-12 11:30:00,25.65,25.75,25.64,25.74,5100.0,17.8568,17.9264,17.8499,17.9195,5100.0
2006-10-12 12:00:00,25.73,25.73,25.64,25.72,2000.0,17.9125,17.9125,17.8499,17.9056,2000.0
2006-10-12 12:30:00,25.67,25.78,25.67,25.78,4600.0,17.8708,17.9473,17.8708,17.9473,4600.0
2006-10-12 13:00:00,25.76,25.76,25.65,25.72,2300.0,17.9334,17.9334,17.8568,17.9056,2300.0
2006-10-12 13:30:00,25.69,25.73,25.64,25.72,2900.0,17.8847,17.9125,17.8499,17.9056,2900.0
2006-10-12 14:00:00,25.73,25.82,25.7,25.75,12000.0,17.9125,17.9752,17.8916,17.9264,12000.0
2006-10-12 14:30:00,25.74,25.78,25.73,25.77,6400.0,17.9195,17.9473,17.9125,17.9404,6400.0
2006-10-12 15:00:00,25.77,26.03,25.77,26.0,15800.0,17.9404,18.1214,17.9404,18.1005,15800.0
2006-10-12 15:30:00,26.03,26.12,26.0,26.1,32300.0,18.1214,18.184,18.1005,18.1701,32300.0
2006-10-13 09:30:00,26.1,26.28,26.0,26.02,22700.0,18.1701,18.2954,18.1005,18.1144,22700.0
2006-10-13 10:00:00,26.06,26.14,25.86,26.05,25400.0,18.1423,18.198,18.003,18.1353,25400.0
2006-10-13 10:30:00,26.07,26.33,26.07,26.14,9400.0,18.1492,18.3302,18.1492,18.198,9400.0
2006-10-13 11:00:00,26.13,26.14,25.97,26.0,23500.0,18.191,18.198,18.0796,18.1005,23500.0
2006-10-13 11:30:00,25.98,26.05,25.87,25.89,11700.0,18.0866,18.1353,18.01,18.0239,11700.0
2006-10-13 12:00:00,25.92,26.05,25.88,26.04,12900.0,18.0448,18.1353,18.017,18.1283,12900.0
2006-10-13 12:30:00,26.02,26.05,25.93,25.99,11100.0,18.1144,18.1353,18.0518,18.0935,11100.0
2006-10-13 13:00:00,25.99,26.04,25.9,26.0,9700.0,18.0935,18.1283,18.0309,18.1005,9700.0
2006-10-13 13:30:00,26.02,26.06,25.99,25.99,10500.0,18.1144,18.1423,18.0935,18.0935,10500.0
2006-10-13 14:00:00,26.02,26.02,25.88,25.94,16600.0,18.1144,18.1144,18.017,18.0587,16600.0
2006-10-13 14:30:00,25.9,25.95,25.78,25.8,22900.0,18.0309,18.0657,17.9473,17.9613,22900.0
2006-10-13 15:00:00,25.8,25.92,25.8,25.88,11800.0,17.9613,18.0448,17.9613,18.017,11800.0
2006-10-13 15:30:00,25.89,25.89,25.82,25.85,26600.0,18.0239,18.0239,17.9752,17.9961,26600.0
2006-10-16 09:30:00,25.8,26.04,25.74,26.0,23500.0,17.9613,18.1283,17.9195,18.1005,23500.0
2006-10-16 10:00:00,25.98,26.19,25.93,26.04,19200.0,18.0866,18.2328,18.0518,18.1283,19200.0
2006-10-16 10:30:00,26.08,26.09,25.9,25.99,11400.0,18.1562,18.1631,18.0309,18.0935,11400.0
2006-10-16 11:00:00,25.98,26.14,25.98,26.12,8900.0,18.0866,18.198,18.0866,18.184,8900.0
2006-10-16 11:30:00,26.11,26.14,25.99,26.0,11400.0,18.1771,18.198,18.0935,18.1005,11400.0
2006-10-16 12:00:00,26.0,26.08,25.92,25.96,15700.0,18.1005,18.1562,18.0448,18.0726,15700.0
2006-10-16 12:30:00,25.96,25.98,25.93,25.93,8500.0,18.0726,18.0866,18.0518,18.0518,8500.0
2006-10-16 13:00:00,25.94,26.08,25.92,26.02,12800.0,18.0587,18.1562,18.0448,18.1144,12800.0
2006-10-16 13:30:00,26.03,26.09,26.0,26.04,19000.0,18.1214,18.1631,18.1005,18.1283,19000.0
2006-10-16 14:00:00,26.07,26.08,26.0,26.0,14200.0,18.1492,18.1562,18.1005,18.1005,14200.0
2006-10-16 14:30:00,26.01,26.16,26.01,26.1,19400.0,18.1075,18.2119,18.1075,18.1701,19400.0
2006-10-16 15:00:00,26.08,26.19,26.06,26.17,22200.0,18.1562,18.2328,18.1423,18.2188,22200.0
2006-10-16 15:30:00,26.16,26.25,26.14,26.18,18100.0,18.2119,18.2745,18.198,18.2258,18100.0
2006-10-17 09:30:00,26.11,26.16,25.93,26.05,32100.0,18.1771,18.2119,18.0518,18.1353,32100.0
2006-10-17 10:00:00,26.05,26.06,25.92,25.92,13700.0,18.1353,18.1423,18.0448,18.0448,13700.0
2006-10-17 10:30:00,25.9,25.97,25.77,25.97,17800.0,18.0309,18.0796,17.9404,18.0796,17800.0
2006-10-17 11:00:00,25.96,25.97,25.74,25.75,10700.0,18.0726,18.0796,17.9195,17.9264,10700.0
2006-10-17 11:30:00,25.76,25.92,25.75,25.79,10700.0,17.9334,18.0448,17.9264,17.9543,10700.0
2006-10-17 12:00:00,25.8,25.96,25.8,25.96,9200.0,17.9613,18.0726,17.9613,18.0726,9200.0
2006-10-17 12:30:00,25.96,26.02,25.89,26.02,14700.0,18.0726,18.1144,18.0239,18.1144,14700.0
2006-10-17 13:00:00,26.04,26.13,26.04,26.12,8900.0,18.1283,18.191,18.1283,18.184,8900.0
2006-10-17 13:30:00,26.12,26.24,26.07,26.24,10500.0,18.184,18.2676,18.1492,18.2676,10500.0
2006-10-17 14:00:00,26.24,26.24,26.08,26.1,8800.0,18.2676,18.2676,18.1562,18.1701,8800.0
2006-10-17 14:30:00,26.1,26.26,26.07,26.23,18300.0,18.1701,18.2815,18.1492,18.2606,18300.0
2006-10-17 15:00:00,26.2,26.26,26.16,26.25,13400.0,18.2397,18.2815,18.2119,18.2745,13400.0
2006-10-17 15:30:00,26.2,26.24,26.05,26.16,27000.0,18.2397,18.2676,18.1353,18.2119,27000.0
2006-10-18 09:30:00,26.3,26.55,26.3,26.37,22200.0,18.3093,18.4834,18.3093,18.3581,22200.0
2006-10-18 10:00:00,26.39,26.44,26.21,26.27,15700.0,18.372,18.4068,18.2467,18.2885,15700.0
2006-10-18 10:30:00,26.25,26.32,26.05,26.19,12300.0,18.2745,18.3233,18.1353,18.2328,12300.0
2006-10-18 11:00:00,26.27,26.28,26.1,26.18,15300.0,18.2885,18.2954,18.1701,18.2258,15300.0
2006-10-18 11:30:00,26.19,26.2,26.06,26.13,7200.0,18.2328,18.2397,18.1423,18.191,7200.0
2006-10-18 12:00:00,26.09,26.17,26.09,26.09,7300.0,18.1631,18.2188,18.1631,18.1631,7300.0
2006-10-18 12:30:00,26.1,26.19,25.97,25.99,6800.0,18.1701,18.2328,18.0796,18.0935,6800.0
2006-10-18 13:00:00,25.98,26.01,25.77,25.77,10100.0,18.0866,18.1075,17.9404,17.9404,10100.0
2006-10-18 13:30:00,25.76,25.81,25.72,25.78,8800.0,17.9334,17.9682,17.9056,17.9473,8800.0
2006-10-18 14:00:00,25.86,25.95,25.72,25.94,14800.0,18.003,18.0657,17.9056,18.0587,14800.0
2006-10-18 14:30:00,25.94,25.98,25.85,25.95,24100.0,18.0587,18.0866,17.9961,18.0657,24100.0
2006-10-18 15:00:00,25.93,26.0,25.88,25.94,12400.0,18.0518,18.1005,18.017,18.0587,12400.0
2006-10-18 15:30:00,25.97,26.02,25.93,26.02,9500.0,18.0796,18.1144,18.0518,18.1144,9500.0
2006-10-19 09:30:00,25.95,26.46,25.92,26.37,11900.0,18.0657,18.4207,18.0448,18.3581,11900.0
2006-10-19 10:00:00,26.36,26.39,26.2,26.33,11900.0,18.3511,18.372,18.2397,18.3302,11900.0
2006-10-19 10:30:00,26.33,26.39,26.23,26.32,11500.0,18.3302,18.372,18.2606,18.3233,11500.0
2006-10-19 11:00:00,26.3,26.31,26.15,26.27,5500.0,18.3093,18.3163,18.2049,18.2885,5500.0
2006-10-19 11:30:00,26.21,26.27,26.15,26.21,4800.0,18.2467,18.2885,18.2049,18.2467,4800.0
2006-10-19 12:00:00,26.2,26.32,26.06,26.16,10500.0,18.2397,18.3233,18.1423,18.2119,10500.0
2006-10-19 12:30:00,26.16,26.17,25.96,26.0,9400.0,18.2119,18.2188,18.0726,18.1005,9400.0
2006-10-19 13:00:00,26.0,26.07,25.92,26.03,16600.0,18.1005,18.1492,18.0448,18.1214,16600.0
2006-10-19 13:30:00,26.01,26.1,25.97,26.0,10000.0,18.1075,18.1701,18.0796,18.1005,10000.0
2006-10-19 14:00:00,26.0,26.06,25.98,26.06,12200.0,18.1005,18.1423,18.0866,18.1423,12200.0
2006-10-19 14:30:00,26.08,26.09,25.99,26.09,11700.0,18.1562,18.1631,18.0935,18.1631,11700.0
2006-10-19 15:00:00,26.06,26.1,26.04,26.05,9900.0,18.1423,18.1701,18.1283,18.1353,9900.0
2006-10-19 15:30:00,26.06,26.17,26.03,26.15,18900.0,18.1423,18.2188,18.1214,18.2049,18900.0
2006-10-20 09:30:00,26.16,26.16,25.73,25.78,50000.0,18.2119,18.2119,17.9125,17.9473,50000.0
2006-10-20 10:00:00,25.77,25.81,25.64,25.65,21600.0,17.9404,17.9682,17.8499,17.8568,21600.0
2006-10-20 10:30:00,25.65,25.72,25.58,25.64,18500.0,17.8568,17.9056,17.8081,17.8499,18500.0
2006-10-20 11:00:00,25.64,25.64,25.3,25.51,26200.0,17.8499,17.8499,17.6132,17.7594,26200.0
2006-10-20 11:30:00,25.51,25.66,25.44,25.62,18100.0,17.7594,17.8638,17.7106,17.8359,18100.0
2006-10-20 12:00:00,25.61,25.68,25.57,25.64,10200.0,17.829,17.8777,17.8011,17.8499,10200.0
2006-10-20 12:30:00,25.65,25.7,25.63,25.65,8500.0,17.8568,17.8916,17.8429,17.8568,8500.0
2006-10-20 13:00:00,25.66,25.69,25.59,25.68,13100.0,17.8638,17.8847,17.8151,17.8777,13100.0
2006-10-20 13:30:00,25.68,25.69,25.58,25.6,14700.0,17.8777,17.8847,17.8081,17.822,14700.0
2006-10-20 14:00:00,25.59,25.6,25.46,25.48,18400.0,17.8151,17.822,17.7246,17.7385,18400.0
2006-10-20 14:30:00,25.46,25.5,25.43,25.45,12500.0,17.7246,17.7524,17.7037,17.7176,12500.0
2006-10-20 15:00:00,25.46,25.5,25.37,25.48,34800.0,17.7246,17.7524,17.6619,17.7385,34800.0
2006-10-20 15:30:00,25.47,25.62,25.45,25.54,73700.0,17.7315,17.8359,17.7176,17.7803,73700.0
2006-10-23 09:30:00,25.41,25.53,25.12,25.33,44500.0,17.6897,17.7733,17.4879,17.6341,44500.0
2006-10-23 10:00:00,25.33,25.66,25.26,25.59,35000.0,17.6341,17.8638,17.5853,17.8151,35000.0
2006-10-23 10:30:00,25.6,25.67,25.52,25.6,12300.0,17.822,17.8708,17.7663,17.822,12300.0
2006-10-23 11:00:00,25.6,25.69,25.48,25.48,15400.0,17.822,17.8847,17.7385,17.7385,15400.0
2006-10-23 11:30:00,25.47,25.59,25.47,25.55,3600.0,17.7315,17.8151,17.7315,17.7872,3600.0
2006-10-23 12:00:00,25.55,25.78,25.55,25.78,21000.0,17.7872,17.9473,17.7872,17.9473,21000.0
2006-10-23 12:30:00,25.76,25.87,25.74,25.77,12600.0,17.9334,18.01,17.9195,17.9404,12600.0
2006-10-23 13:00:00,25.76,25.8,25.63,25.65,7600.0,17.9334,17.9613,17.8429,17.8568,7600.0
2006-10-23 13:30:00,25.66,25.75,25.6,25.65,14100.0,17.8638,17.9264,17.822,17.8568,14100.0
2006-10-23 14:00:00,25.65,25.65,25.46,25.58,7700.0,17.8568,17.8568,17.7246,17.8081,7700.0
2006-10-23 14:30:00,25.6,25.7,25.57,25.61,7400.0,17.822,17.8916,17.8011,17.829,7400.0
2006-10-23 15:00:00,25.61,25.62,25.57,25.6,8700.0,17.829,17.8359,17.8011,17.822,8700.0
2006-10-23 15:30:00,25.6,25.62,25.5,25.54,29000.0,17.822,17.8359,17.7524,17.7803,29000.0
2006-10-24 09:30:00,27.25,28.7,27.25,27.96,212800.0,18.9707,19.9802,18.9707,19.465,212800.0
2006-10-24 10:00:00,27.96,28.64,27.93,28.58,158800.0,19.465,19.9384,19.4441,19.8966,158800.0
2006-10-24 10:30:00,28.59,28.9,28.42,28.84,113500.0,19.9036,20.1194,19.7852,20.0776,113500.0
2006-10-24 11:00:00,28.84,29.2,28.8,29.16,93500.0,20.0776,20.3282,20.0498,20.3004,93500.0
2006-10-24 11:30:00,29.16,29.26,28.63,28.77,100700.0,20.3004,20.37,19.9314,20.0289,100700.0
2006-10-24 12:00:00,28.77,28.99,28.63,28.98,32400.0,20.0289,20.182,19.9314,20.1751,32400.0
2006-10-24 12:30:00,28.98,29.22,28.79,28.83,27700.0,20.1751,20.3422,20.0428,20.0707,27700.0
2006-10-24 13:00:00,28.87,28.87,28.65,28.7,35000.0,20.0985,20.0985,19.9453,19.9802,35000.0
2006-10-24 13:30:00,28.71,29.11,28.71,29.11,23100.0,19.9871,20.2656,19.9871,20.2656,23100.0
2006-10-24 14:00:00,29.13,29.57,29.1,29.53,42100.0,20.2795,20.5858,20.2586,20.558,42100.0
2006-10-24 14:30:00,29.53,29.57,28.35,28.43,94700.0,20.558,20.5858,19.7365,19.7922,94700.0
2006-10-24 15:00:00,28.43,28.7,28.35,28.69,106400.0,19.7922,19.9802,19.7365,19.9732,106400.0
2006-10-24 15:30:00,28.69,28.72,28.51,28.52,95300.0,19.9732,19.9941,19.8479,19.8548,95300.0
2006-10-25 09:30:00,28.52,28.59,28.02,28.02,68400.0,19.8548,19.9036,19.5068,19.5068,68400.0
2006-10-25 10:00:00,28.01,28.36,27.82,28.27,66900.0,19.4998,19.7435,19.3675,19.6808,66900.0
2006-10-25 10:30:00,28.25,28.34,27.99,28.14,33600.0,19.6669,19.7295,19.4859,19.5903,33600.0
2006-10-25 11:00:00,28.15,28.43,28.1,28.41,18500.0,19.5973,19.7922,19.5625,19.7783,18500.0
2006-10-25 11:30:00,28.41,28.57,28.37,28.54,25100.0,19.7783,19.8897,19.7504,19.8688,25100.0
2006-10-25 12:00:00,28.53,28.9,28.4,28.43,72300.0,19.8618,20.1194,19.7713,19.7922,72300.0
2006-10-25 12:30:00,28.46,28.55,28.31,28.44,25700.0,19.8131,19.8757,19.7087,19.7992,25700.0
2006-10-25 13:00:00,28.46,28.5,28.38,28.45,15300.0,19.8131,19.8409,19.7574,19.8061,15300.0
2006-10-25 13:30:00,28.49,28.62,28.37,28.6,26700.0,19.834,19.9245,19.7504,19.9105,26700.0
2006-10-25 14:00:00,28.6,29.0,28.59,28.66,36600.0,19.9105,20.189,19.9036,19.9523,36600.0
2006-10-25 14:30:00,28.65,28.82,28.54,28.81,29600.0,19.9453,20.0637,19.8688,20.0567,29600.0
2006-10-25 15:00:00,28.81,29.05,28.68,28.99,54000.0,20.0567,20.2238,19.9662,20.182,54000.0
2006-10-25 15:30:00,28.95,29.17,28.95,29.08,45000.0,20.1542,20.3074,20.1542,20.2447,45000.0
2006-10-26 09:30:00,29.31,29.96,29.31,29.83,43300.0,20.4048,20.8573,20.4048,20.7668,43300.0
2006-10-26 10:00:00,29.85,29.91,29.5,29.52,66500.0,20.7808,20.8225,20.5371,20.551,66500.0
2006-10-26 10:30:00,29.52,29.6,29.39,29.49,31600.0,20.551,20.6067,20.4605,20.5301,31600.0
2006-10-26 11:00:00,29.48,29.5,29.34,29.41,18600.0,20.5232,20.5371,20.4257,20.4744,18600.0
2006-10-26 11:30:00,29.41,29.45,29.36,29.41,13200.0,20.4744,20.5023,20.4396,20.4744,13200.0
2006-10-26 12:00:00,29.4,29.59,29.37,29.55,9300.0,20.4675,20.5998,20.4466,20.5719,9300.0
2006-10-26 12:30:00,29.54,29.7,29.46,29.66,13600.0,20.5649,20.6763,20.5092,20.6485,13600.0
2006-10-26 13:00:00,29.66,29.74,29.56,29.6,10000.0,20.6485,20.7042,20.5789,20.6067,10000.0
2006-10-26 13:30:00,29.6,29.68,29.55,29.63,13700.0,20.6067,20.6624,20.5719,20.6276,13700.0
2006-10-26 14:00:00,29.61,29.87,29.61,29.87,39800.0,20.6137,20.7947,20.6137,20.7947,39800.0
2006-10-26 14:30:00,29.87,29.91,29.66,29.91,34000.0,20.7947,20.8225,20.6485,20.8225,34000.0
2006-10-26 15:00:00,29.93,29.97,29.83,29.93,28400.0,20.8365,20.8643,20.7668,20.8365,28400.0
2006-10-26 15:30:00,29.92,29.96,29.8,29.96,48200.0,20.8295,20.8573,20.7459,20.8573,48200.0
2006-10-27 09:30:00,29.74,29.94,29.37,29.9,26300.0,20.7042,20.8434,20.4466,20.8156,26300.0
2006-10-27 10:00:00,29.89,29.99,29.71,29.96,15100.0,20.8086,20.8782,20.6833,20.8573,15100.0
2006-10-27 10:30:00,29.9,29.9,29.75,29.8,21100.0,20.8156,20.8156,20.7111,20.7459,21100.0
2006-10-27 11:00:00,29.82,29.92,29.7,29.76,29200.0,20.7599,20.8295,20.6763,20.7181,29200.0
2006-10-27 11:30:00,29.74,29.75,29.65,29.68,18300.0,20.7042,20.7111,20.6415,20.6624,18300.0
2006-10-27 12:00:00,29.68,29.74,29.59,29.67,76400.0,20.6624,20.7042,20.5998,20.6554,76400.0
2006-10-27 12:30:00,29.66,29.66,29.37,29.38,17600.0,20.6485,20.6485,20.4466,20.4536,17600.0
2006-10-27 13:00:00,29.4,29.56,29.4,29.41,14300.0,20.4675,20.5789,20.4675,20.4744,14300.0
2006-10-27 13:30:00,29.4,29.4,28.99,29.15,24900.0,20.4675,20.4675,20.182,20.2934,24900.0
2006-10-27 14:00:00,29.11,29.13,28.8,28.84,30900.0,20.2656,20.2795,20.0498,20.0776,30900.0
2006-10-27 14:30:00,28.86,28.89,28.7,28.89,16300.0,20.0915,20.1124,19.9802,20.1124,16300.0
2006-10-27 15:00:00,28.85,28.92,28.74,28.85,23800.0,20.0846,20.1333,20.008,20.0846,23800.0
2006-10-27 15:30:00,28.85,28.88,28.65,28.8,45900.0,20.0846,20.1055,19.9453,20.0498,45900.0
2006-10-30 09:30:00,28.66,28.88,28.39,28.71,20200.0,19.9523,20.1055,19.7643,19.9871,20200.0
2006-10-30 10:00:00,28.76,28.76,28.57,28.68,9100.0,20.0219,20.0219,19.8897,19.9662,9100.0
2006-10-30 10:30:00,28.63,28.83,28.62,28.73,11800.0,19.9314,20.0707,19.9245,20.001,11800.0
2006-10-30 11:00:00,28.74,29.16,28.74,29.07,16400.0,20.008,20.3004,20.008,20.2377,16400.0
2006-10-30 11:30:00,29.08,29.11,28.98,29.02,9300.0,20.2447,20.2656,20.1751,20.2029,9300.0
2006-10-30 12:00:00,29.04,29.04,28.89,28.96,37400.0,20.2169,20.2169,20.1124,20.1612,37400.0
2006-10-30 12:30:00,28.95,28.99,28.9,28.96,3400.0,20.1542,20.182,20.1194,20.1612,3400.0
2006-10-30 13:00:00,28.94,29.05,28.94,29.0,8100.0,20.1472,20.2238,20.1472,20.189,8100.0
2006-10-30 13:30:00,29.01,29.23,29.01,29.21,14200.0,20.196,20.3491,20.196,20.3352,14200.0
2006-10-30 14:00:00,29.2,29.35,29.16,29.17,12400.0,20.3282,20.4327,20.3004,20.3074,12400.0
2006-10-30 14:30:00,29.17,29.17,28.97,29.01,19200.0,20.3074,20.3074,20.1681,20.196,19200.0
2006-10-30 15:00:00,28.99,29.12,28.96,28.98,14600.0,20.182,20.2726,20.1612,20.1751,14600.0
2006-10-30 15:30:00,28.99,29.02,28.91,29.02,38800.0,20.182,20.2029,20.1264,20.2029,38800.0
2006-10-31 09:30:00,28.9,29.07,28.73,28.88,7600.0,20.1194,20.2377,20.001,20.1055,7600.0
2006-10-31 10:00:00,28.8,28.8,28.49,28.57,18200.0,20.0498,20.0498,19.834,19.8897,18200.0
2006-10-31 10:30:00,28.58,28.86,28.54,28.84,8700.0,19.8966,20.0915,19.8688,20.0776,8700.0
2006-10-31 11:00:00,28.84,28.86,28.65,28.67,9600.0,20.0776,20.0915,19.9453,19.9593,9600.0
2006-10-31 11:30:00,28.67,28.68,28.56,28.67,26200.0,19.9593,19.9662,19.8827,19.9593,26200.0
2006-10-31 12:00:00,28.67,28.72,28.57,28.7,24200.0,19.9593,19.9941,19.8897,19.9802,24200.0
2006-10-31 12:30:00,28.69,28.71,28.64,28.64,26400.0,19.9732,19.9871,19.9384,19.9384,26400.0
2006-10-31 13:00:00,28.64,28.73,28.64,28.72,26200.0,19.9384,20.001,19.9384,19.9941,26200.0
2006-10-31 13:30:00,28.73,28.84,28.68,28.72,19500.0,20.001,20.0776,19.9662,19.9941,19500.0
2006-10-31 14:00:00,28.72,28.75,28.62,28.62,30900.0,19.9941,20.015,19.9245,19.9245,30900.0
2006-10-31 14:30:00,28.63,28.8,28.63,28.68,32200.0,19.9314,20.0498,19.9314,19.9662,32200.0
2006-10-31 15:00:00,28.68,28.82,28.66,28.79,27100.0,19.9662,20.0637,19.9523,20.0428,27100.0
2006-10-31 15:30:00,28.79,28.84,28.62,28.71,97900.0,20.0428,20.0776,19.9245,19.9871,97900.0
2006-11-01 09:30:00,28.76,28.95,28.64,28.73,12200.0,20.0219,20.1542,19.9384,20.001,12200.0
2006-11-01 10:00:00,28.69,28.77,28.22,28.32,31500.0,19.9732,20.0289,19.646,19.7156,31500.0
2006-11-01 10:30:00,28.32,28.77,28.32,28.75,40700.0,19.7156,20.0289,19.7156,20.015,40700.0
2006-11-01 11:00:00,28.77,28.85,28.57,28.8,23400.0,20.0289,20.0846,19.8897,20.0498,23400.0
2006-11-01 11:30:00,28.82,28.87,28.57,28.59,16900.0,20.0637,20.0985,19.8897,19.9036,16900.0
2006-11-01 12:00:00,28.6,28.75,28.5,28.5,14000.0,19.9105,20.015,19.8409,19.8409,14000.0
2006-11-01 12:30:00,28.51,28.51,28.34,28.4,19000.0,19.8479,19.8479,19.7295,19.7713,19000.0
2006-11-01 13:00:00,28.37,28.45,28.32,28.37,11800.0,19.7504,19.8061,19.7156,19.7504,11800.0
2006-11-01 13:30:00,28.38,28.42,28.26,28.3,11200.0,19.7574,19.7852,19.6738,19.7017,11200.0
2006-11-01 14:00:00,28.26,28.33,28.21,28.23,16900.0,19.6738,19.7226,19.639,19.653,16900.0
2006-11-01 14:30:00,28.25,28.28,28.09,28.13,26100.0,19.6669,19.6878,19.5555,19.5833,26100.0
2006-11-01 15:00:00,28.13,28.14,27.97,27.99,24700.0,19.5833,19.5903,19.472,19.4859,24700.0
2006-11-01 15:30:00,27.98,28.02,27.73,27.85,50600.0,19.4789,19.5068,19.3049,19.3884,50600.0
2006-11-02 09:30:00,27.59,27.8,27.2,27.43,31600.0,19.2074,19.3536,18.9359,19.096,31600.0
2006-11-02 10:00:00,27.51,27.59,27.45,27.59,14100.0,19.1517,19.2074,19.1099,19.2074,14100.0
2006-11-02 10:30:00,27.59,27.85,27.59,27.85,21600.0,19.2074,19.3884,19.2074,19.3884,21600.0
2006-11-02 11:00:00,27.85,27.93,27.63,27.67,24000.0,19.3884,19.4441,19.2353,19.2631,24000.0
2006-11-02 11:30:00,27.66,27.72,27.57,27.63,14100.0,19.2561,19.2979,19.1935,19.2353,14100.0
2006-11-02 12:00:00,27.64,27.77,27.6,27.64,13700.0,19.2422,19.3327,19.2144,19.2422,13700.0
2006-11-02 12:30:00,27.65,27.65,27.45,27.59,17300.0,19.2492,19.2492,19.1099,19.2074,17300.0
2006-11-02 13:00:00,27.56,27.56,27.46,27.49,12700.0,19.1865,19.1865,19.1169,19.1378,12700.0
2006-11-02 13:30:00,27.48,27.57,27.4,27.42,12900.0,19.1308,19.1935,19.0751,19.0891,12900.0
2006-11-02 14:00:00,27.44,27.48,27.38,27.47,11900.0,19.103,19.1308,19.0612,19.1239,11900.0
2006-11-02 14:30:00,27.48,27.5,27.37,27.43,14500.0,19.1308,19.1448,19.0542,19.096,14500.0
2006-11-02 15:00:00,27.42,27.6,27.42,27.56,23800.0,19.0891,19.2144,19.0891,19.1865,23800.0
2006-11-02 15:30:00,27.56,27.61,27.5,27.56,66700.0,19.1865,19.2213,19.1448,19.1865,66700.0
2006-11-03 09:30:00,27.8,28.2,27.8,28.14,28300.0,19.3536,19.6321,19.3536,19.5903,28300.0
2006-11-03 10:00:00,28.2,28.36,28.13,28.16,17800.0,19.6321,19.7435,19.5833,19.6042,17800.0
2006-11-03 10:30:00,28.16,28.2,28.0,28.17,13000.0,19.6042,19.6321,19.4928,19.6112,13000.0
2006-11-03 11:00:00,28.15,28.15,27.76,27.83,15700.0,19.5973,19.5973,19.3258,19.3745,15700.0
2006-11-03 11:30:00,27.82,27.83,27.55,27.67,13700.0,19.3675,19.3745,19.1796,19.2631,13700.0
2006-11-03 12:00:00,27.67,27.78,27.58,27.74,13500.0,19.2631,19.3397,19.2004,19.3118,13500.0
2006-11-03 12:30:00,27.74,27.81,27.64,27.69,9000.0,19.3118,19.3606,19.2422,19.277,9000.0
2006-11-03 13:00:00,27.66,27.77,27.59,27.75,22200.0,19.2561,19.3327,19.2074,19.3188,22200.0
2006-11-03 13:30:00,27.78,27.83,27.66,27.72,11100.0,19.3397,19.3745,19.2561,19.2979,11100.0
2006-11-03 14:00:00,27.74,27.81,27.63,27.81,9300.0,19.3118,19.3606,19.2353,19.3606,9300.0
2006-11-03 14:30:00,27.78,27.9,27.77,27.8,18500.0,19.3397,19.4232,19.3327,19.3536,18500.0
2006-11-03 15:00:00,27.81,27.88,27.72,27.8,25600.0,19.3606,19.4093,19.2979,19.3536,25600.0
2006-11-03 15:30:00,27.81,27.92,27.8,27.84,17900.0,19.3606,19.4371,19.3536,19.3814,17900.0
2006-11-06 09:30:00,28.2,28.46,27.96,28.19,33500.0,19.6321,19.8131,19.465,19.6251,33500.0
2006-11-06 10:00:00,28.19,28.43,28.14,28.14,18800.0,19.6251,19.7922,19.5903,19.5903,18800.0
2006-11-06 10:30:00,28.18,28.28,28.06,28.27,17200.0,19.6181,19.6878,19.5346,19.6808,17200.0
2006-11-06 11:00:00,28.2,28.26,28.1,28.26,9000.0,19.6321,19.6738,19.5625,19.6738,9000.0
2006-11-06 11:30:00,28.26,28.31,28.15,28.21,11400.0,19.6738,19.7087,19.5973,19.639,11400.0
2006-11-06 12:00:00,28.22,28.29,28.2,28.22,17000.0,19.646,19.6947,19.6321,19.646,17000.0
2006-11-06 12:30:00,28.21,28.41,28.18,28.4,19700.0,19.639,19.7783,19.6181,19.7713,19700.0
2006-11-06 13:00:00,28.38,28.42,28.35,28.37,18000.0,19.7574,19.7852,19.7365,19.7504,18000.0
2006-11-06 13:30:00,28.37,28.45,28.32,28.32,17300.0,19.7504,19.8061,19.7156,19.7156,17300.0
2006-11-06 14:00:00,28.32,28.42,28.31,28.42,15100.0,19.7156,19.7852,19.7087,19.7852,15100.0
2006-11-06 14:30:00,28.41,28.6,28.41,28.6,29500.0,19.7783,19.9105,19.7783,19.9105,29500.0
2006-11-06 15:00:00,28.59,28.74,28.58,28.71,30600.0,19.9036,20.008,19.8966,19.9871,30600.0
2006-11-06 15:30:00,28.72,28.77,28.56,28.58,43500.0,19.9941,20.0289,19.8827,19.8966,43500.0
2006-11-07 09:30:00,28.59,29.01,28.59,28.83,33500.0,19.9036,20.196,19.9036,20.0707,33500.0
2006-11-07 10:00:00,28.81,29.05,28.78,28.93,16000.0,20.0567,20.2238,20.0359,20.1403,16000.0
2006-11-07 10:30:00,28.93,29.05,28.73,28.75,8200.0,20.1403,20.2238,20.001,20.015,8200.0
2006-11-07 11:00:00,28.77,28.92,28.72,28.89,9900.0,20.0289,20.1333,19.9941,20.1124,9900.0
2006-11-07 11:30:00,28.9,28.92,28.56,28.58,7300.0,20.1194,20.1333,19.8827,19.8966,7300.0
2006-11-07 12:00:00,28.57,28.6,28.51,28.51,7100.0,19.8897,19.9105,19.8479,19.8479,7100.0
2006-11-07 12:30:00,28.5,28.62,28.5,28.6,6600.0,19.8409,19.9245,19.8409,19.9105,6600.0
2006-11-07 13:00:00,28.57,28.6,28.48,28.48,9700.0,19.8897,19.9105,19.827,19.827,9700.0
2006-11-07 13:30:00,28.48,28.57,28.48,28.5,6100.0,19.827,19.8897,19.827,19.8409,6100.0
2006-11-07 14:00:00,28.5,28.52,28.24,28.25,28000.0,19.8409,19.8548,19.6599,19.6669,28000.0
2006-11-07 14:30:00,28.26,28.43,28.25,28.4,29400.0,19.6738,19.7922,19.6669,19.7713,29400.0
2006-11-07 15:00:00,28.36,28.42,28.3,28.38,43800.0,19.7435,19.7852,19.7017,19.7574,43800.0
2006-11-07 15:30:00,28.37,28.4,28.23,28.3,33500.0,19.7504,19.7713,19.653,19.7017,33500.0
2006-11-08 09:30:00,28.02,28.37,27.97,28.32,19400.0,19.5068,19.7504,19.472,19.7156,19400.0
2006-11-08 10:00:00,28.31,28.44,28.23,28.29,12200.0,19.7087,19.7992,19.653,19.6947,12200.0
2006-11-08 10:30:00,28.28,28.5,28.28,28.29,13400.0,19.6878,19.8409,19.6878,19.6947,13400.0
2006-11-08 11:00:00,28.31,28.56,28.31,28.53,13500.0,19.7087,19.8827,19.7087,19.8618,13500.0
2006-11-08 11:30:00,28.53,28.54,28.41,28.44,7100.0,19.8618,19.8688,19.7783,19.7992,7100.0
2006-11-08 12:00:00,28.44,28.53,28.32,28.38,25400.0,19.7992,19.8618,19.7156,19.7574,25400.0
2006-11-08 12:30:00,28.39,28.59,28.31,28.51,20300.0,19.7643,19.9036,19.7087,19.8479,20300.0
2006-11-08 13:00:00,28.52,28.54,28.36,28.51,9800.0,19.8548,19.8688,19.7435,19.8479,9800.0
2006-11-08 13:30:00,28.51,28.68,28.49,28.65,9700.0,19.8479,19.9662,19.834,19.9453,9700.0
2006-11-08 14:00:00,28.63,28.89,28.57,28.82,10300.0,19.9314,20.1124,19.8897,20.0637,10300.0
2006-11-08 14:30:00,28.82,28.94,28.69,28.78,11600.0,20.0637,20.1472,19.9732,20.0359,11600.0
2006-11-08 15:00:00,28.77,28.79,28.58,28.68,8200.0,20.0289,20.0428,19.8966,19.9662,8200.0
2006-11-08 15:30:00,28.69,28.75,28.63,28.73,11300.0,19.9732,20.015,19.9314,20.001,11300.0
2006-11-09 09:30:00,28.88,28.88,28.55,28.79,14200.0,20.1055,20.1055,19.8757,20.0428,14200.0
2006-11-09 10:00:00,28.69,28.91,28.62,28.88,24900.0,19.9732,20.1264,19.9245,20.1055,24900.0
2006-11-09 10:30:00,28.88,28.96,28.69,28.77,19300.0,20.1055,20.1612,19.9732,20.0289,19300.0
2006-11-09 11:00:00,28.77,28.8,28.58,28.61,28500.0,20.0289,20.0498,19.8966,19.9175,28500.0
2006-11-09 11:30:00,28.62,28.73,28.53,28.66,22500.0,19.9245,20.001,19.8618,19.9523,22500.0
2006-11-09 12:00:00,28.66,28.68,28.4,28.41,22600.0,19.9523,19.9662,19.7713,19.7783,22600.0
2006-11-09 12:30:00,28.45,28.52,28.37,28.44,20700.0,19.8061,19.8548,19.7504,19.7992,20700.0
2006-11-09 13:00:00,28.42,28.46,28.26,28.32,12300.0,19.7852,19.8131,19.6738,19.7156,12300.0
2006-11-09 13:30:00,28.29,28.29,28.11,28.12,12300.0,19.6947,19.6947,19.5694,19.5764,12300.0
2006-11-09 14:00:00,28.12,28.21,28.08,28.14,12000.0,19.5764,19.639,19.5485,19.5903,12000.0
2006-11-09 14:30:00,28.11,28.14,27.96,28.02,21300.0,19.5694,19.5903,19.465,19.5068,21300.0
2006-11-09 15:00:00,27.98,28.02,27.8,27.91,31700.0,19.4789,19.5068,19.3536,19.4302,31700.0
2006-11-09 15:30:00,27.94,28.06,27.93,28.04,50900.0,19.4511,19.5346,19.4441,19.5207,50900.0
2006-11-10 09:30:00,28.0,28.25,27.95,28.02,23800.0,19.4928,19.6669,19.458,19.5068,23800.0
2006-11-10 10:00:00,28.06,28.33,28.06,28.18,12900.0,19.5346,19.7226,19.5346,19.6181,12900.0
2006-11-10 10:30:00,28.19,28.23,28.07,28.07,22500.0,19.6251,19.653,19.5416,19.5416,22500.0
2006-11-10 11:00:00,28.05,28.15,28.01,28.15,15900.0,19.5276,19.5973,19.4998,19.5973,15900.0
2006-11-10 11:30:00,28.15,28.18,28.05,28.1,19800.0,19.5973,19.6181,19.5276,19.5625,19800.0
2006-11-10 12:00:00,28.1,28.12,27.96,27.99,5700.0,19.5625,19.5764,19.465,19.4859,5700.0
2006-11-10 12:30:00,27.99,28.03,27.96,28.01,15400.0,19.4859,19.5137,19.465,19.4998,15400.0
2006-11-10 13:00:00,28.01,28.02,27.89,27.95,9100.0,19.4998,19.5068,19.4163,19.458,9100.0
2006-11-10 13:30:00,27.94,28.04,27.89,27.99,7300.0,19.4511,19.5207,19.4163,19.4859,7300.0
2006-11-10 14:00:00,28.0,28.17,27.97,28.09,10200.0,19.4928,19.6112,19.472,19.5555,10200.0
2006-11-10 14:30:00,28.1,28.12,28.07,28.1,13800.0,19.5625,19.5764,19.5416,19.5625,13800.0
2006-11-10 15:00:00,28.11,28.12,28.03,28.1,9500.0,19.5694,19.5764,19.5137,19.5625,9500.0
2006-11-10 15:30:00,28.09,28.13,28.06,28.12,37400.0,19.5555,19.5833,19.5346,19.5764,37400.0
2006-11-13 09:30:00,28.0,28.24,27.88,27.99,19000.0,19.5763,19.7441,19.4924,19.5693,19000.0
2006-11-13 10:00:00,28.0,28.11,27.93,28.05,26800.0,19.5763,19.6532,19.5273,19.6112,26800.0
2006-11-13 10:30:00,28.04,28.12,27.97,28.05,32400.0,19.6043,19.6602,19.5553,19.6112,32400.0
2006-11-13 11:00:00,28.05,28.09,27.96,28.0,72500.0,19.6112,19.6392,19.5483,19.5763,72500.0
2006-11-13 11:30:00,28.0,28.01,27.89,27.95,18700.0,19.5763,19.5833,19.4994,19.5413,18700.0
2006-11-13 12:00:00,27.98,28.09,27.94,28.06,17800.0,19.5623,19.6392,19.5343,19.6182,17800.0
2006-11-13 12:30:00,28.06,28.06,27.91,27.92,25600.0,19.6182,19.6182,19.5134,19.5204,25600.0
2006-11-13 13:00:00,27.92,27.98,27.87,27.87,16800.0,19.5204,19.5623,19.4854,19.4854,16800.0
2006-11-13 13:30:00,27.83,28.08,27.83,28.07,29900.0,19.4574,19.6322,19.4574,19.6252,29900.0
2006-11-13 14:00:00,28.07,28.1,28.0,28.06,29400.0,19.6252,19.6462,19.5763,19.6182,29400.0
2006-11-13 14:30:00,28.04,28.1,28.0,28.04,16800.0,19.6043,19.6462,19.5763,19.6043,16800.0
2006-11-13 15:00:00,28.04,28.15,27.99,28.07,37600.0,19.6043,19.6812,19.5693,19.6252,37600.0
2006-11-13 15:30:00,28.07,28.07,28.01,28.03,50300.0,19.6252,19.6252,19.5833,19.5973,50300.0
2006-11-14 09:30:00,28.02,28.11,27.93,28.0,31000.0,19.5903,19.6532,19.5273,19.5763,31000.0
2006-11-14 10:00:00,27.99,28.05,27.87,28.0,27100.0,19.5693,19.6112,19.4854,19.5763,27100.0
2006-11-14 10:30:00,28.0,28.5,27.94,28.09,16700.0,19.5763,19.9259,19.5343,19.6392,16700.0
2006-11-14 11:00:00,28.03,28.09,28.0,28.04,19700.0,19.5973,19.6392,19.5763,19.6043,19700.0
2006-11-14 11:30:00,28.03,28.06,28.0,28.05,10200.0,19.5973,19.6182,19.5763,19.6112,10200.0
2006-11-14 12:00:00,28.07,28.2,28.04,28.2,14000.0,19.6252,19.7161,19.6043,19.7161,14000.0
2006-11-14 12:30:00,28.2,28.31,28.12,28.28,12700.0,19.7161,19.793,19.6602,19.7721,12700.0
2006-11-14 13:00:00,28.28,28.38,28.21,28.31,7700.0,19.7721,19.842,19.7231,19.793,7700.0
2006-11-14 13:30:00,28.31,28.35,28.24,28.3,13600.0,19.793,19.821,19.7441,19.786,13600.0
2006-11-14 14:00:00,28.22,28.36,28.22,28.25,11700.0,19.7301,19.828,19.7301,19.7511,11700.0
2006-11-14 14:30:00,28.25,28.49,28.21,28.43,27500.0,19.7511,19.9189,19.7231,19.8769,27500.0
2006-11-14 15:00:00,28.43,28.52,28.31,28.34,35900.0,19.8769,19.9398,19.793,19.814,35900.0
2006-11-14 15:30:00,28.35,28.73,28.35,28.5,88200.0,19.821,20.0867,19.821,19.9259,88200.0
2006-11-15 09:30:00,28.5,29.0,28.45,28.98,33600.0,19.9259,20.2754,19.8909,20.2615,33600.0
2006-11-15 10:00:00,28.96,28.99,28.71,28.98,22300.0,20.2475,20.2684,20.0727,20.2615,22300.0
2006-11-15 10:30:00,28.97,28.97,28.66,28.84,14500.0,20.2545,20.2545,20.0377,20.1636,14500.0
2006-11-15 11:00:00,28.86,29.0,28.82,28.99,14900.0,20.1776,20.2754,20.1496,20.2684,14900.0
2006-11-15 11:30:00,28.97,29.04,28.91,29.02,12600.0,20.2545,20.3034,20.2125,20.2894,12600.0
2006-11-15 12:00:00,29.02,29.18,29.01,29.16,12800.0,20.2894,20.4013,20.2824,20.3873,12800.0
2006-11-15 12:30:00,29.12,29.31,29.05,29.16,17800.0,20.3593,20.4922,20.3104,20.3873,17800.0
2006-11-15 13:00:00,29.19,29.39,29.19,29.31,14700.0,20.4083,20.5481,20.4083,20.4922,14700.0
2006-11-15 13:30:00,29.39,29.46,29.33,29.37,24100.0,20.5481,20.5971,20.5062,20.5341,24100.0
2006-11-15 14:00:00,29.37,29.49,29.22,29.26,23100.0,20.5341,20.618,20.4293,20.4572,23100.0
2006-11-15 14:30:00,29.23,29.44,29.15,29.42,44800.0,20.4362,20.5831,20.3803,20.5691,44800.0
2006-11-15 15:00:00,29.42,29.63,29.41,29.63,40800.0,20.5691,20.7159,20.5621,20.7159,40800.0
2006-11-15 15:30:00,29.63,29.77,29.54,29.69,97300.0,20.7159,20.8138,20.653,20.7579,97300.0
2006-11-16 09:30:00,29.85,30.0,29.71,29.87,17400.0,20.8697,20.9746,20.7718,20.8837,17400.0
2006-11-16 10:00:00,29.83,29.92,29.72,29.82,13700.0,20.8557,20.9187,20.7788,20.8487,13700.0
2006-11-16 10:30:00,29.81,29.93,29.54,29.54,22100.0,20.8418,20.9257,20.653,20.653,22100.0
2006-11-16 11:00:00,29.59,29.63,29.47,29.53,12100.0,20.6879,20.7159,20.604,20.646,12100.0
2006-11-16 11:30:00,29.55,29.6,29.42,29.42,9900.0,20.66,20.6949,20.5691,20.5691,9900.0
2006-11-16 12:00:00,29.4,29.6,29.4,29.57,11500.0,20.5551,20.6949,20.5551,20.674,11500.0
2006-11-16 12:30:00,29.57,29.58,29.39,29.41,7800.0,20.674,20.681,20.5481,20.5621,7800.0
2006-11-16 13:00:00,29.4,29.51,29.37,29.45,9000.0,20.5551,20.632,20.5341,20.5901,9000.0
2006-11-16 13:30:00,29.46,29.71,29.46,29.62,11700.0,20.5971,20.7718,20.5971,20.7089,11700.0
2006-11-16 14:00:00,29.6,29.61,29.41,29.41,11200.0,20.6949,20.7019,20.5621,20.5621,11200.0
2006-11-16 14:30:00,29.41,29.48,29.27,29.28,36100.0,20.5621,20.611,20.4642,20.4712,36100.0
2006-11-16 15:00:00,29.27,29.44,29.25,29.41,17400.0,20.4642,20.5831,20.4502,20.5621,17400.0
2006-11-16 15:30:00,29.41,29.43,29.27,29.33,22700.0,20.5621,20.5761,20.4642,20.5062,22700.0
2006-11-17 09:30:00,29.36,29.48,29.06,29.43,25500.0,20.5271,20.611,20.3174,20.5761,25500.0
2006-11-17 10:00:00,29.41,29.5,29.13,29.14,23000.0,20.5621,20.625,20.3663,20.3733,23000.0
2006-11-17 10:30:00,29.14,29.29,29.12,29.16,13400.0,20.3733,20.4782,20.3593,20.3873,13400.0
2006-11-17 11:00:00,29.17,29.24,29.04,29.24,8300.0,20.3943,20.4432,20.3034,20.4432,8300.0
2006-11-17 11:30:00,29.23,29.25,29.17,29.24,6400.0,20.4362,20.4502,20.3943,20.4432,6400.0
2006-11-17 12:00:00,29.21,29.25,29.2,29.22,6800.0,20.4223,20.4502,20.4153,20.4293,6800.0
2006-11-17 12:30:00,29.27,29.28,29.15,29.18,10900.0,20.4642,20.4712,20.3803,20.4013,10900.0
2006-11-17 13:00:00,29.18,29.19,29.12,29.14,5700.0,20.4013,20.4083,20.3593,20.3733,5700.0
2006-11-17 13:30:00,29.13,29.15,29.05,29.09,10400.0,20.3663,20.3803,20.3104,20.3384,10400.0
2006-11-17 14:00:00,29.08,29.18,29.05,29.16,13300.0,20.3314,20.4013,20.3104,20.3873,13300.0
2006-11-17 14:30:00,29.18,29.25,29.17,29.22,15600.0,20.4013,20.4502,20.3943,20.4293,15600.0
2006-11-17 15:00:00,29.2,29.25,29.14,29.14,10800.0,20.4153,20.4502,20.3733,20.3733,10800.0
2006-11-17 15:30:00,29.16,29.23,29.13,29.17,19400.0,20.3873,20.4362,20.3663,20.3943,19400.0
2006-11-20 09:30:00,29.2,29.3,29.0,29.05,22100.0,20.4153,20.4852,20.2754,20.3104,22100.0
2006-11-20 10:00:00,29.15,29.42,29.12,29.34,11700.0,20.3803,20.5691,20.3593,20.5132,11700.0
2006-11-20 10:30:00,29.26,29.43,29.25,29.41,4800.0,20.4572,20.5761,20.4502,20.5621,4800.0
2006-11-20 11:00:00,29.39,29.42,29.2,29.2,8700.0,20.5481,20.5691,20.4153,20.4153,8700.0
2006-11-20 11:30:00,29.25,29.25,29.11,29.16,10300.0,20.4502,20.4502,20.3523,20.3873,10300.0
2006-11-20 12:00:00,29.16,29.19,29.02,29.03,18400.0,20.3873,20.4083,20.2894,20.2964,18400.0
2006-11-20 12:30:00,29.0,29.01,28.93,29.0,5300.0,20.2754,20.2824,20.2265,20.2754,5300.0
2006-11-20 13:00:00,29.0,29.02,28.98,29.01,2600.0,20.2754,20.2894,20.2615,20.2824,2600.0
2006-11-20 13:30:00,29.02,29.05,28.99,29.04,3100.0,20.2894,20.3104,20.2684,20.3034,3100.0
2006-11-20 14:00:00,29.04,29.08,28.9,28.96,8500.0,20.3034,20.3314,20.2055,20.2475,8500.0
2006-11-20 14:30:00,28.92,28.99,28.85,28.98,11900.0,20.2195,20.2684,20.1706,20.2615,11900.0
2006-11-20 15:00:00,28.95,29.06,28.92,28.93,7200.0,20.2405,20.3174,20.2195,20.2265,7200.0
2006-11-20 15:30:00,28.96,29.15,28.96,29.11,20000.0,20.2475,20.3803,20.2475,20.3523,20000.0
2006-11-21 09:30:00,29.09,29.28,28.94,29.01,11700.0,20.3384,20.4712,20.2335,20.2824,11700.0
2006-11-21 10:00:00,29.05,29.1,29.01,29.03,10500.0,20.3104,20.3454,20.2824,20.2964,10500.0
2006-11-21 10:30:00,29.02,29.08,28.84,28.99,16800.0,20.2894,20.3314,20.1636,20.2684,16800.0
2006-11-21 11:00:00,29.02,29.03,28.79,28.97,22600.0,20.2894,20.2964,20.1286,20.2545,22600.0
2006-11-21 11:30:00,28.97,29.07,28.97,29.07,11700.0,20.2545,20.3244,20.2545,20.3244,11700.0
2006-11-21 12:00:00,29.07,29.28,29.03,29.23,14900.0,20.3244,20.4712,20.2964,20.4362,14900.0
2006-11-21 12:30:00,29.23,29.3,29.19,29.28,10700.0,20.4362,20.4852,20.4083,20.4712,10700.0
2006-11-21 13:00:00,29.27,29.31,29.22,29.24,4600.0,20.4642,20.4922,20.4293,20.4432,4600.0
2006-11-21 13:30:00,29.24,29.28,29.18,29.25,9400.0,20.4432,20.4712,20.4013,20.4502,9400.0
2006-11-21 14:00:00,29.23,29.25,29.19,29.24,4500.0,20.4362,20.4502,20.4083,20.4432,4500.0
2006-11-21 14:30:00,29.24,29.33,29.19,29.32,6800.0,20.4432,20.5062,20.4083,20.4992,6800.0
2006-11-21 15:00:00,29.31,29.31,29.24,29.3,12600.0,20.4922,20.4922,20.4432,20.4852,12600.0
2006-11-21 15:30:00,29.3,29.38,29.25,29.38,22100.0,20.4852,20.5411,20.4502,20.5411,22100.0
2006-11-22 09:30:00,29.36,29.71,29.36,29.71,7800.0,20.5271,20.7718,20.5271,20.7718,7800.0
2006-11-22 10:00:00,29.73,29.74,29.48,29.58,23900.0,20.7858,20.7928,20.611,20.681,23900.0
2006-11-22 10:30:00,29.59,29.77,29.56,29.71,18400.0,20.6879,20.8138,20.667,20.7718,18400.0
2006-11-22 11:00:00,29.71,29.72,29.63,29.66,3600.0,20.7718,20.7788,20.7159,20.7369,3600.0
2006-11-22 11:30:00,29.64,29.64,29.5,29.53,12600.0,20.7229,20.7229,20.625,20.646,12600.0
2006-11-22 12:00:00,29.5,29.55,29.48,29.51,6800.0,20.625,20.66,20.611,20.632,6800.0
2006-11-22 12:30:00,29.49,29.51,29.46,29.47,4000.0,20.618,20.632,20.5971,20.604,4000.0
2006-11-22 13:00:00,29.48,29.5,29.45,29.49,3600.0,20.611,20.625,20.5901,20.618,3600.0
2006-11-22 13:30:00,29.5,29.56,29.5,29.53,9400.0,20.625,20.667,20.625,20.646,9400.0
2006-11-22 14:00:00,29.55,29.6,29.52,29.6,9200.0,20.66,20.6949,20.639,20.6949,9200.0
2006-11-22 14:30:00,29.6,29.76,29.6,29.71,7200.0,20.6949,20.8068,20.6949,20.7718,7200.0
2006-11-22 15:00:00,29.71,29.74,29.61,29.64,6700.0,20.7718,20.7928,20.7019,20.7229,6700.0
2006-11-22 15:30:00,29.64,29.74,29.6,29.7,20200.0,20.7229,20.7928,20.6949,20.7648,20200.0
2006-11-24 09:30:00,29.55,29.55,29.43,29.47,19300.0,20.66,20.66,20.5761,20.604,19300.0
2006-11-24 10:00:00,29.48,29.6,29.47,29.6,10300.0,20.611,20.6949,20.604,20.6949,10300.0
2006-11-24 10:30:00,29.58,29.62,29.49,29.61,5800.0,20.681,20.7089,20.618,20.7019,5800.0
2006-11-24 11:00:00,29.55,29.56,29.51,29.51,4900.0,20.66,20.667,20.632,20.632,4900.0
2006-11-24 11:30:00,29.52,29.52,29.44,29.45,3200.0,20.639,20.639,20.5831,20.5901,3200.0
2006-11-24 12:00:00,29.45,29.48,29.39,29.45,7300.0,20.5901,20.611,20.5481,20.5901,7300.0
2006-11-24 12:30:00,29.45,29.55,29.44,29.5,11900.0,20.5901,20.66,20.5831,20.625,11900.0
2006-11-24 13:00:00,29.51,29.51,29.51,29.51,600.0,20.632,20.632,20.632,20.632,600.0
2006-11-24 13:30:00,29.51,29.51,29.51,29.51,0.0,20.632,20.632,20.632,20.632,0.0
2006-11-24 14:00:00,29.51,29.51,29.51,29.51,0.0,20.632,20.632,20.632,20.632,0.0
2006-11-24 14:30:00,29.51,29.51,29.51,29.51,0.0,20.632,20.632,20.632,20.632,0.0
2006-11-24 15:00:00,29.51,29.51,29.51,29.51,0.0,20.632,20.632,20.632,20.632,0.0
2006-11-24 15:30:00,29.51,29.51,29.51,29.51,0.0,20.632,20.632,20.632,20.632,0.0
2006-11-27 09:30:00,29.4,29.4,28.62,28.87,29500.0,20.5551,20.5551,20.0098,20.1846,29500.0
2006-11-27 10:00:00,28.85,28.86,28.25,28.3,36200.0,20.1706,20.1776,19.7511,19.786,36200.0
2006-11-27 10:30:00,28.32,28.75,28.32,28.69,24000.0,19.8,20.1007,19.8,20.0587,24000.0
2006-11-27 11:00:00,28.73,28.77,28.37,28.39,15300.0,20.0867,20.1146,19.835,19.849,15300.0
2006-11-27 11:30:00,28.39,28.57,28.34,28.4,17800.0,19.849,19.9748,19.814,19.8559,17800.0
2006-11-27 12:00:00,28.41,28.44,28.33,28.33,18300.0,19.8629,19.8839,19.807,19.807,18300.0
2006-11-27 12:30:00,28.33,28.37,28.16,28.28,18400.0,19.807,19.835,19.6882,19.7721,18400.0
2006-11-27 13:00:00,28.26,28.29,28.17,28.26,8600.0,19.7581,19.779,19.6951,19.7581,8600.0
2006-11-27 13:30:00,28.26,28.3,28.13,28.25,9900.0,19.7581,19.786,19.6672,19.7511,9900.0
2006-11-27 14:00:00,28.26,28.27,28.11,28.15,17700.0,19.7581,19.7651,19.6532,19.6812,17700.0
2006-11-27 14:30:00,28.15,28.24,28.06,28.06,21900.0,19.6812,19.7441,19.6182,19.6182,21900.0
2006-11-27 15:00:00,28.03,28.18,27.98,28.13,20600.0,19.5973,19.7021,19.5623,19.6672,20600.0
2006-11-27 15:30:00,28.12,28.19,28.02,28.11,24800.0,19.6602,19.7091,19.5903,19.6532,24800.0
2006-11-28 09:30:00,28.14,28.14,27.82,27.98,34100.0,19.6742,19.6742,19.4504,19.5623,34100.0
2006-11-28 10:00:00,27.99,28.18,27.92,28.18,27300.0,19.5693,19.7021,19.5204,19.7021,27300.0
2006-11-28 10:30:00,28.15,28.29,28.13,28.14,14900.0,19.6812,19.779,19.6672,19.6742,14900.0
2006-11-28 11:00:00,28.17,28.2,28.11,28.11,8100.0,19.6951,19.7161,19.6532,19.6532,8100.0
2006-11-28 11:30:00,28.14,28.23,28.1,28.1,6800.0,19.6742,19.7371,19.6462,19.6462,6800.0
2006-11-28 12:00:00,28.1,28.16,28.04,28.16,8800.0,19.6462,19.6882,19.6043,19.6882,8800.0
2006-11-28 12:30:00,28.12,28.12,28.0,28.0,7900.0,19.6602,19.6602,19.5763,19.5763,7900.0
2006-11-28 13:00:00,28.06,28.12,27.97,28.07,14400.0,19.6182,19.6602,19.5553,19.6252,14400.0
2006-11-28 13:30:00,28.04,28.07,27.96,28.03,7100.0,19.6043,19.6252,19.5483,19.5973,7100.0
2006-11-28 14:00:00,28.05,28.05,27.8,27.99,19700.0,19.6112,19.6112,19.4365,19.5693,19700.0
2006-11-28 14:30:00,28.0,28.06,27.99,28.06,10500.0,19.5763,19.6182,19.5693,19.6182,10500.0
2006-11-28 15:00:00,28.02,28.17,27.96,28.11,18400.0,19.5903,19.6951,19.5483,19.6532,18400.0
2006-11-28 15:30:00,28.14,28.2,28.1,28.14,11500.0,19.6742,19.7161,19.6462,19.6742,11500.0
2006-11-29 09:30:00,28.38,28.94,28.38,28.82,23600.0,19.842,20.2335,19.842,20.1496,23600.0
2006-11-29 10:00:00,28.81,28.81,28.52,28.6,16000.0,20.1426,20.1426,19.9398,19.9958,16000.0
2006-11-29 10:30:00,28.6,28.7,28.55,28.56,6500.0,19.9958,20.0657,19.9608,19.9678,6500.0
2006-11-29 11:00:00,28.57,28.74,28.56,28.6,15600.0,19.9748,20.0937,19.9678,19.9958,15600.0
2006-11-29 11:30:00,28.6,28.68,28.6,28.61,15700.0,19.9958,20.0517,19.9958,20.0028,15700.0
2006-11-29 12:00:00,28.6,28.65,28.59,28.62,7100.0,19.9958,20.0307,19.9888,20.0098,7100.0
2006-11-29 12:30:00,28.64,28.64,28.56,28.6,3800.0,20.0237,20.0237,19.9678,19.9958,3800.0
2006-11-29 13:00:00,28.63,28.63,28.4,28.4,13000.0,20.0168,20.0168,19.8559,19.8559,13000.0
2006-11-29 13:30:00,28.39,28.46,28.24,28.44,8300.0,19.849,19.8979,19.7441,19.8839,8300.0
2006-11-29 14:00:00,28.46,28.54,28.39,28.39,5800.0,19.8979,19.9538,19.849,19.849,5800.0
2006-11-29 14:30:00,28.45,28.77,28.45,28.72,9000.0,19.8909,20.1146,19.8909,20.0797,9000.0
2006-11-29 15:00:00,28.74,28.83,28.67,28.72,12600.0,20.0937,20.1566,20.0447,20.0797,12600.0
2006-11-29 15:30:00,28.75,28.81,28.69,28.74,12100.0,20.1007,20.1426,20.0587,20.0937,12100.0
2006-11-30 09:30:00,28.7,28.88,28.58,28.75,12900.0,20.0657,20.1915,19.9818,20.1007,12900.0
2006-11-30 10:00:00,28.7,28.7,28.26,28.26,20400.0,20.0657,20.0657,19.7581,19.7581,20400.0
2006-11-30 10:30:00,28.32,28.53,28.27,28.45,12400.0,19.8,19.9468,19.7651,19.8909,12400.0
2006-11-30 11:00:00,28.52,28.53,28.38,28.46,8700.0,19.9398,19.9468,19.842,19.8979,8700.0
2006-11-30 11:30:00,28.46,28.46,28.31,28.37,7100.0,19.8979,19.8979,19.793,19.835,7100.0
2006-11-30 12:00:00,28.37,28.45,28.35,28.4,7600.0,19.835,19.8909,19.821,19.8559,7600.0
2006-11-30 12:30:00,28.4,28.4,28.27,28.34,21300.0,19.8559,19.8559,19.7651,19.814,21300.0
2006-11-30 13:00:00,28.33,28.4,28.28,28.34,10300.0,19.807,19.8559,19.7721,19.814,10300.0
2006-11-30 13:30:00,28.34,28.4,28.26,28.26,10100.0,19.814,19.8559,19.7581,19.7581,10100.0
2006-11-30 14:00:00,28.26,28.42,28.25,28.42,15400.0,19.7581,19.8699,19.7511,19.8699,15400.0
2006-11-30 14:30:00,28.42,28.77,28.41,28.7,17800.0,19.8699,20.1146,19.8629,20.0657,17800.0
2006-11-30 15:00:00,28.72,28.72,28.45,28.53,36400.0,20.0797,20.0797,19.8909,19.9468,36400.0
2006-11-30 15:30:00,28.53,28.64,28.4,28.4,25900.0,19.9468,20.0237,19.8559,19.8559,25900.0
2006-12-01 09:30:00,28.45,28.56,28.31,28.39,9700.0,19.8909,19.9678,19.793,19.849,9700.0
2006-12-01 10:00:00,28.36,28.36,28.03,28.09,26300.0,19.828,19.828,19.5973,19.6392,26300.0
2006-12-01 10:30:00,28.03,28.03,27.73,27.92,36600.0,19.5973,19.5973,19.3875,19.5204,36600.0
2006-12-01 11:00:00,27.92,27.93,27.62,27.71,21600.0,19.5204,19.5273,19.3106,19.3735,21600.0
2006-12-01 11:30:00,27.7,27.81,27.6,27.77,17300.0,19.3665,19.4434,19.2966,19.4155,17300.0
2006-12-01 12:00:00,27.74,27.77,27.63,27.65,17500.0,19.3945,19.4155,19.3176,19.3316,17500.0
2006-12-01 12:30:00,27.71,27.72,27.6,27.66,8500.0,19.3735,19.3805,19.2966,19.3386,8500.0
2006-12-01 13:00:00,27.66,27.66,27.47,27.47,11600.0,19.3386,19.3386,19.2057,19.2057,11600.0
2006-12-01 13:30:00,27.47,27.5,27.3,27.42,17800.0,19.2057,19.2267,19.0869,19.1708,17800.0
2006-12-01 14:00:00,27.44,27.74,27.36,27.66,19200.0,19.1848,19.3945,19.1288,19.3386,19200.0
2006-12-01 14:30:00,27.66,27.7,27.59,27.7,75500.0,19.3386,19.3665,19.2896,19.3665,75500.0
2006-12-01 15:00:00,27.69,27.9,27.69,27.87,24100.0,19.3596,19.5064,19.3596,19.4854,24100.0
2006-12-01 15:30:00,27.86,28.06,27.7,27.95,27600.0,19.4784,19.6182,19.3665,19.5413,27600.0
2006-12-04 09:30:00,27.95,28.36,27.89,28.09,18100.0,19.5413,19.828,19.4994,19.6392,18100.0
2006-12-04 10:00:00,28.1,28.39,28.04,28.25,15900.0,19.6462,19.849,19.6043,19.7511,15900.0
2006-12-04 10:30:00,28.24,28.36,28.11,28.35,9200.0,19.7441,19.828,19.6532,19.821,9200.0
2006-12-04 11:00:00,28.36,28.6,28.26,28.44,16300.0,19.828,19.9958,19.7581,19.8839,16300.0
2006-12-04 11:30:00,28.5,28.58,28.46,28.55,11800.0,19.9259,19.9818,19.8979,19.9608,11800.0
2006-12-04 12:00:00,28.53,28.56,28.44,28.45,10000.0,19.9468,19.9678,19.8839,19.8909,10000.0
2006-12-04 12:30:00,28.47,28.61,28.46,28.61,11800.0,19.9049,20.0028,19.8979,20.0028,11800.0
2006-12-04 13:00:00,28.62,28.75,28.61,28.71,12300.0,20.0098,20.1007,20.0028,20.0727,12300.0
2006-12-04 13:30:00,28.7,28.82,28.68,28.75,7600.0,20.0657,20.1496,20.0517,20.1007,7600.0
2006-12-04 14:00:00,28.74,28.78,28.61,28.61,8900.0,20.0937,20.1216,20.0028,20.0028,8900.0
2006-12-04 14:30:00,28.66,28.88,28.6,28.83,8100.0,20.0377,20.1915,19.9958,20.1566,8100.0
2006-12-04 15:00:00,28.86,28.86,28.59,28.59,11400.0,20.1776,20.1776,19.9888,19.9888,11400.0
2006-12-04 15:30:00,28.58,28.69,28.53,28.68,19900.0,19.9818,20.0587,19.9468,20.0517,19900.0
2006-12-05 09:30:00,28.85,28.87,28.65,28.72,7700.0,20.1706,20.1846,20.0307,20.0797,7700.0
2006-12-05 10:00:00,28.73,29.08,28.73,28.97,76600.0,20.0867,20.3314,20.0867,20.2545,76600.0
2006-12-05 10:30:00,29.04,29.1,29.0,29.08,24700.0,20.3034,20.3454,20.2754,20.3314,24700.0
2006-12-05 11:00:00,29.08,29.09,28.89,29.09,34800.0,20.3314,20.3384,20.1985,20.3384,34800.0
2006-12-05 11:30:00,29.09,29.1,28.94,28.94,20800.0,20.3384,20.3454,20.2335,20.2335,20800.0
2006-12-05 12:00:00,28.89,28.93,28.75,28.88,5900.0,20.1985,20.2265,20.1007,20.1915,5900.0
2006-12-05 12:30:00,28.93,29.03,28.83,28.94,8600.0,20.2265,20.2964,20.1566,20.2335,8600.0
2006-12-05 13:00:00,28.92,29.08,28.9,28.99,6200.0,20.2195,20.3314,20.2055,20.2684,6200.0
2006-12-05 13:30:00,29.0,29.05,28.92,29.01,6300.0,20.2754,20.3104,20.2195,20.2824,6300.0
2006-12-05 14:00:00,29.03,29.22,28.96,29.14,12000.0,20.2964,20.4293,20.2475,20.3733,12000.0
2006-12-05 14:30:00,29.15,29.23,29.08,29.08,8700.0,20.3803,20.4362,20.3314,20.3314,8700.0
2006-12-05 15:00:00,29.09,29.1,28.94,29.05,17200.0,20.3384,20.3454,20.2335,20.3104,17200.0
2006-12-05 15:30:00,29.04,29.14,28.95,29.07,12000.0,20.3034,20.3733,20.2405,20.3244,12000.0
2006-12-06 09:30:00,29.05,29.23,28.83,28.94,15600.0,20.3104,20.4362,20.1566,20.2335,15600.0
2006-12-06 10:00:00,28.93,29.2,28.81,29.13,11500.0,20.2265,20.4153,20.1426,20.3663,11500.0
2006-12-06 10:30:00,29.13,29.21,29.02,29.05,6300.0,20.3663,20.4223,20.2894,20.3104,6300.0
2006-12-06 11:00:00,29.06,29.13,29.04,29.12,6400.0,20.3174,20.3663,20.3034,20.3593,6400.0
2006-12-06 11:30:00,29.15,29.16,29.07,29.07,10200.0,20.3803,20.3873,20.3244,20.3244,10200.0
2006-12-06 12:00:00,29.09,29.09,29.02,29.06,17200.0,20.3384,20.3384,20.2894,20.3174,17200.0
2006-12-06 12:30:00,29.03,29.19,29.03,29.09,12900.0,20.2964,20.4083,20.2964,20.3384,12900.0
2006-12-06 13:00:00,29.08,29.16,29.06,29.1,8200.0,20.3314,20.3873,20.3174,20.3454,8200.0
2006-12-06 13:30:00,29.12,29.17,29.01,29.05,6400.0,20.3593,20.3943,20.2824,20.3104,6400.0
2006-12-06 14:00:00,29.05,29.08,28.96,29.04,11400.0,20.3104,20.3314,20.2475,20.3034,11400.0
2006-12-06 14:30:00,29.05,29.07,28.98,29.06,3700.0,20.3104,20.3244,20.2615,20.3174,3700.0
2006-12-06 15:00:00,29.03,29.03,28.95,29.0,9400.0,20.2964,20.2964,20.2405,20.2754,9400.0
2006-12-06 15:30:00,28.99,29.03,28.86,28.91,11600.0,20.2684,20.2964,20.1776,20.2125,11600.0
2006-12-07 09:30:00,28.92,29.04,28.81,28.93,5500.0,20.2195,20.3034,20.1426,20.2265,5500.0
2006-12-07 10:00:00,28.88,28.88,28.61,28.61,17500.0,20.1915,20.1915,20.0028,20.0028,17500.0
2006-12-07 10:30:00,28.61,28.69,28.46,28.53,17200.0,20.0028,20.0587,19.8979,19.9468,17200.0
2006-12-07 11:00:00,28.57,28.67,28.52,28.62,7500.0,19.9748,20.0447,19.9398,20.0098,7500.0
2006-12-07 11:30:00,28.63,28.69,28.58,28.62,8600.0,20.0168,20.0587,19.9818,20.0098,8600.0
2006-12-07 12:00:00,28.61,28.82,28.6,28.73,5300.0,20.0028,20.1496,19.9958,20.0867,5300.0
2006-12-07 12:30:00,28.77,28.82,28.74,28.8,2400.0,20.1146,20.1496,20.0937,20.1356,2400.0
2006-12-07 13:00:00,28.74,28.92,28.74,28.92,4800.0,20.0937,20.2195,20.0937,20.2195,4800.0
2006-12-07 13:30:00,28.95,28.97,28.88,28.88,4300.0,20.2405,20.2545,20.1915,20.1915,4300.0
2006-12-07 14:00:00,28.87,28.87,28.65,28.65,7200.0,20.1846,20.1846,20.0307,20.0307,7200.0
2006-12-07 14:30:00,28.64,28.7,28.64,28.7,2800.0,20.0237,20.0657,20.0237,20.0657,2800.0
2006-12-07 15:00:00,28.64,28.65,28.46,28.59,12400.0,20.0237,20.0307,19.8979,19.9888,12400.0
2006-12-07 15:30:00,28.6,28.73,28.57,28.65,11500.0,19.9958,20.0867,19.9748,20.0307,11500.0
2006-12-08 09:30:00,28.52,28.67,28.32,28.33,8900.0,19.9398,20.0447,19.8,19.807,8900.0
2006-12-08 10:00:00,28.33,28.5,28.1,28.38,12900.0,19.807,19.9259,19.6462,19.842,12900.0
2006-12-08 10:30:00,28.35,28.46,28.35,28.46,27500.0,19.821,19.8979,19.821,19.8979,27500.0
2006-12-08 11:00:00,28.43,28.5,28.43,28.47,22800.0,19.8769,19.9259,19.8769,19.9049,22800.0
2006-12-08 11:30:00,28.5,28.69,28.5,28.64,5700.0,19.9259,20.0587,19.9259,20.0237,5700.0
2006-12-08 12:00:00,28.65,28.69,28.55,28.58,2600.0,20.0307,20.0587,19.9608,19.9818,2600.0
2006-12-08 12:30:00,28.58,28.58,28.4,28.48,3600.0,19.9818,19.9818,19.8559,19.9119,3600.0
2006-12-08 13:00:00,28.48,28.53,28.42,28.51,2800.0,19.9119,19.9468,19.8699,19.9329,2800.0
2006-12-08 13:30:00,28.51,28.51,28.4,28.43,7500.0,19.9329,19.9329,19.8559,19.8769,7500.0
2006-12-08 14:00:00,28.42,28.54,28.42,28.45,4500.0,19.8699,19.9538,19.8699,19.8909,4500.0
2006-12-08 14:30:00,28.47,28.54,28.42,28.49,4200.0,19.9049,19.9538,19.8699,19.9189,4200.0
2006-12-08 15:00:00,28.49,28.55,28.43,28.43,7400.0,19.9189,19.9608,19.8769,19.8769,7400.0
2006-12-08 15:30:00,28.43,28.5,28.35,28.38,16600.0,19.8769,19.9259,19.821,19.842,16600.0
2006-12-11 09:30:00,28.41,28.55,28.33,28.48,26100.0,19.8629,19.9608,19.807,19.9119,26100.0
2006-12-11 10:00:00,28.57,28.66,28.48,28.65,12800.0,19.9748,20.0377,19.9119,20.0307,12800.0
2006-12-11 10:30:00,28.65,28.67,28.58,28.59,14100.0,20.0307,20.0447,19.9818,19.9888,14100.0
2006-12-11 11:00:00,28.6,28.63,28.51,28.53,6700.0,19.9958,20.0168,19.9329,19.9468,6700.0
2006-12-11 11:30:00,28.54,28.54,28.48,28.52,5000.0,19.9538,19.9538,19.9119,19.9398,5000.0
2006-12-11 12:00:00,28.54,28.54,28.42,28.42,7000.0,19.9538,19.9538,19.8699,19.8699,7000.0
2006-12-11 12:30:00,28.41,28.42,28.29,28.41,4000.0,19.8629,19.8699,19.779,19.8629,4000.0
2006-12-11 13:00:00,28.43,28.54,28.4,28.54,5300.0,19.8769,19.9538,19.8559,19.9538,5300.0
2006-12-11 13:30:00,28.53,28.53,28.45,28.47,5000.0,19.9468,19.9468,19.8909,19.9049,5000.0
2006-12-11 14:00:00,28.44,28.44,28.36,28.38,5500.0,19.8839,19.8839,19.828,19.842,5500.0
2006-12-11 14:30:00,28.38,28.44,28.23,28.23,20300.0,19.842,19.8839,19.7371,19.7371,20300.0
2006-12-11 15:00:00,28.23,28.42,28.2,28.4,22300.0,19.7371,19.8699,19.7161,19.8559,22300.0
2006-12-11 15:30:00,28.4,28.4,28.21,28.22,28700.0,19.8559,19.8559,19.7231,19.7301,28700.0
2006-12-12 09:30:00,28.17,28.18,27.89,28.0,16100.0,19.6951,19.7021,19.4994,19.5763,16100.0
2006-12-12 10:00:00,28.01,28.05,27.95,27.96,17000.0,19.5833,19.6112,19.5413,19.5483,17000.0
2006-12-12 10:30:00,27.99,28.03,27.87,28.01,47000.0,19.5693,19.5973,19.4854,19.5833,47000.0
2006-12-12 11:00:00,27.99,28.03,27.94,28.01,17300.0,19.5693,19.5973,19.5343,19.5833,17300.0
2006-12-12 11:30:00,28.01,28.04,27.9,27.9,31400.0,19.5833,19.6043,19.5064,19.5064,31400.0
2006-12-12 12:00:00,27.91,27.95,27.53,27.53,23500.0,19.5134,19.5413,19.2477,19.2477,23500.0
2006-12-12 12:30:00,27.54,27.6,27.4,27.5,18300.0,19.2547,19.2966,19.1568,19.2267,18300.0
2006-12-12 13:00:00,27.5,27.55,27.5,27.53,4800.0,19.2267,19.2617,19.2267,19.2477,4800.0
2006-12-12 13:30:00,27.54,27.59,27.54,27.56,4500.0,19.2547,19.2896,19.2547,19.2687,4500.0
2006-12-12 14:00:00,27.58,27.9,27.42,27.72,23100.0,19.2826,19.5064,19.1708,19.3805,23100.0
2006-12-12 14:30:00,27.74,27.77,27.55,27.68,20900.0,19.3945,19.4155,19.2617,19.3526,20900.0
2006-12-12 15:00:00,27.68,27.77,27.56,27.58,16200.0,19.3526,19.4155,19.2687,19.2826,16200.0
2006-12-12 15:30:00,27.59,27.66,27.57,27.65,27100.0,19.2896,19.3386,19.2757,19.3316,27100.0
2006-12-13 09:30:00,27.92,28.37,27.92,28.06,11400.0,19.5204,19.835,19.5204,19.6182,11400.0
2006-12-13 10:00:00,28.04,28.11,27.91,28.08,14000.0,19.6043,19.6532,19.5134,19.6322,14000.0
2006-12-13 10:30:00,28.07,28.07,27.77,27.82,12700.0,19.6252,19.6252,19.4155,19.4504,12700.0
2006-12-13 11:00:00,27.85,27.86,27.72,27.82,7900.0,19.4714,19.4784,19.3805,19.4504,7900.0
2006-12-13 11:30:00,27.85,27.85,27.74,27.79,9700.0,19.4714,19.4714,19.3945,19.4295,9700.0
2006-12-13 12:00:00,27.76,27.78,27.72,27.73,6800.0,19.4085,19.4225,19.3805,19.3875,6800.0
2006-12-13 12:30:00,27.73,27.77,27.7,27.73,8800.0,19.3875,19.4155,19.3665,19.3875,8800.0
2006-12-13 13:00:00,27.73,27.76,27.64,27.75,12300.0,19.3875,19.4085,19.3246,19.4015,12300.0
2006-12-13 13:30:00,27.74,27.78,27.61,27.77,20000.0,19.3945,19.4225,19.3036,19.4155,20000.0
2006-12-13 14:00:00,27.77,27.79,27.68,27.7,9100.0,19.4155,19.4295,19.3526,19.3665,9100.0
2006-12-13 14:30:00,27.68,27.74,27.66,27.71,7500.0,19.3526,19.3945,19.3386,19.3735,7500.0
2006-12-13 15:00:00,27.71,27.76,27.68,27.73,16300.0,19.3735,19.4085,19.3526,19.3875,16300.0
2006-12-13 15:30:00,27.7,27.76,27.7,27.75,17200.0,19.3665,19.4085,19.3665,19.4015,17200.0
2006-12-14 09:30:00,27.7,28.09,27.64,28.09,26500.0,19.3665,19.6392,19.3246,19.6392,26500.0
2006-12-14 10:00:00,28.08,28.2,27.8,27.93,40800.0,19.6322,19.7161,19.4365,19.5273,40800.0
2006-12-14 10:30:00,27.93,27.93,27.76,27.77,23200.0,19.5273,19.5273,19.4085,19.4155,23200.0
2006-12-14 11:00:00,27.76,27.83,27.6,27.65,83200.0,19.4085,19.4574,19.2966,19.3316,83200.0
2006-12-14 11:30:00,27.65,27.73,27.62,27.65,7000.0,19.3316,19.3875,19.3106,19.3316,7000.0
2006-12-14 12:00:00,27.64,27.67,27.62,27.64,5900.0,19.3246,19.3456,19.3106,19.3246,5900.0
2006-12-14 12:30:00,27.64,27.67,27.54,27.62,22000.0,19.3246,19.3456,19.2547,19.3106,22000.0
2006-12-14 13:00:00,27.61,27.63,27.59,27.61,16400.0,19.3036,19.3176,19.2896,19.3036,16400.0
2006-12-14 13:30:00,27.61,27.67,27.59,27.62,11600.0,19.3036,19.3456,19.2896,19.3106,11600.0
2006-12-14 14:00:00,27.64,27.66,27.6,27.66,5400.0,19.3246,19.3386,19.2966,19.3386,5400.0
2006-12-14 14:30:00,27.66,27.66,27.56,27.59,21500.0,19.3386,19.3386,19.2687,19.2896,21500.0
2006-12-14 15:00:00,27.59,27.6,27.5,27.6,25600.0,19.2896,19.2966,19.2267,19.2966,25600.0
2006-12-14 15:30:00,27.6,27.62,27.51,27.54,29000.0,19.2966,19.3106,19.2337,19.2547,29000.0
2006-12-15 09:30:00,27.55,27.75,27.53,27.57,80100.0,19.2617,19.4015,19.2477,19.2757,80100.0
2006-12-15 10:00:00,27.55,27.58,27.39,27.42,17800.0,19.2617,19.2826,19.1498,19.1708,17800.0
2006-12-15 10:30:00,27.43,27.52,27.26,27.42,83800.0,19.1778,19.2407,19.0589,19.1708,83800.0
2006-12-15 11:00:00,27.38,27.42,27.15,27.15,26100.0,19.1428,19.1708,18.982,18.982,26100.0
2006-12-15 11:30:00,27.18,27.35,27.13,27.29,57300.0,19.003,19.1218,18.968,19.0799,57300.0
2006-12-15 12:00:00,27.29,27.29,27.13,27.13,19300.0,19.0799,19.0799,18.968,18.968,19300.0
2006-12-15 12:30:00,27.11,27.22,27.08,27.19,31900.0,18.954,19.0309,18.9331,19.01,31900.0
2006-12-15 13:00:00,27.2,27.32,27.2,27.27,19400.0,19.017,19.1009,19.017,19.0659,19400.0
2006-12-15 13:30:00,27.27,27.29,27.18,27.19,35700.0,19.0659,19.0799,19.003,19.01,35700.0
2006-12-15 14:00:00,27.19,27.19,27.08,27.11,45600.0,19.01,19.01,18.9331,18.954,45600.0
2006-12-15 14:30:00,27.11,27.18,27.06,27.18,79400.0,18.954,19.003,18.9191,19.003,79400.0
2006-12-15 15:00:00,27.18,27.22,27.1,27.14,16600.0,19.003,19.0309,18.9471,18.975,16600.0
2006-12-15 15:30:00,27.14,27.15,26.99,27.03,36700.0,18.975,18.982,18.8701,18.8981,36700.0
2006-12-18 09:30:00,27.1,27.25,26.9,27.24,56300.0,18.9471,19.0519,18.8072,19.0449,56300.0
2006-12-18 10:00:00,27.29,27.48,27.25,27.42,55600.0,19.0799,19.2127,19.0519,19.1708,55600.0
2006-12-18 10:30:00,27.42,27.53,27.42,27.5,63400.0,19.1708,19.2477,19.1708,19.2267,63400.0
2006-12-18 11:00:00,27.47,27.48,27.37,27.41,16700.0,19.2057,19.2127,19.1358,19.1638,16700.0
2006-12-18 11:30:00,27.41,27.42,27.22,27.22,11700.0,19.1638,19.1708,19.0309,19.0309,11700.0
2006-12-18 12:00:00,27.22,27.25,27.2,27.25,49100.0,19.0309,19.0519,19.017,19.0519,49100.0
2006-12-18 12:30:00,27.24,27.24,27.12,27.12,3500.0,19.0449,19.0449,18.961,18.961,3500.0
2006-12-18 13:00:00,27.11,27.13,27.0,27.13,8700.0,18.954,18.968,18.8771,18.968,8700.0
2006-12-18 13:30:00,27.11,27.32,27.11,27.26,3800.0,18.954,19.1009,18.954,19.0589,3800.0
2006-12-18 14:00:00,27.23,27.25,27.07,27.08,9100.0,19.0379,19.0519,18.9261,18.9331,9100.0
2006-12-18 14:30:00,27.06,27.07,26.91,26.93,16400.0,18.9191,18.9261,18.8142,18.8282,16400.0
2006-12-18 15:00:00,26.93,26.94,26.75,26.8,36600.0,18.8282,18.8352,18.7023,18.7373,36600.0
2006-12-18 15:30:00,26.8,26.91,26.78,26.84,27200.0,18.7373,18.8142,18.7233,18.7653,27200.0
2006-12-19 09:30:00,26.75,26.75,26.59,26.63,7800.0,18.7023,18.7023,18.5905,18.6184,7800.0
2006-12-19 10:00:00,26.66,26.8,26.52,26.69,25100.0,18.6394,18.7373,18.5415,18.6604,25100.0
2006-12-19 10:30:00,26.69,26.69,26.22,26.44,42500.0,18.6604,18.6604,18.3318,18.4856,42500.0
2006-12-19 11:00:00,26.45,26.5,26.25,26.29,8200.0,18.4926,18.5276,18.3528,18.3807,8200.0
2006-12-19 11:30:00,26.29,26.35,26.21,26.27,6000.0,18.3807,18.4227,18.3248,18.3668,6000.0
2006-12-19 12:00:00,26.27,26.33,26.24,26.33,12400.0,18.3668,18.4087,18.3458,18.4087,12400.0
2006-12-19 12:30:00,26.34,26.4,26.33,26.39,7700.0,18.4157,18.4576,18.4087,18.4507,7700.0
2006-12-19 13:00:00,26.39,26.39,26.29,26.3,6300.0,18.4507,18.4507,18.3807,18.3877,6300.0
2006-12-19 13:30:00,26.31,26.41,26.29,26.36,8500.0,18.3947,18.4646,18.3807,18.4297,8500.0
2006-12-19 14:00:00,26.36,26.55,26.34,26.53,17500.0,18.4297,18.5625,18.4157,18.5485,17500.0
2006-12-19 14:30:00,26.5,26.6,26.46,26.57,15500.0,18.5276,18.5975,18.4996,18.5765,15500.0
2006-12-19 15:00:00,26.55,26.74,26.54,26.65,22400.0,18.5625,18.6954,18.5555,18.6324,22400.0
2006-12-19 15:30:00,26.63,26.63,26.51,26.57,23600.0,18.6184,18.6184,18.5346,18.5765,23600.0
2006-12-20 09:30:00,26.62,26.86,26.55,26.8,12000.0,18.6115,18.7793,18.5625,18.7373,12000.0
2006-12-20 10:00:00,26.78,26.9,26.66,26.7,71900.0,18.7233,18.8072,18.6394,18.6674,71900.0
2006-12-20 10:30:00,26.68,26.81,26.68,26.76,16000.0,18.6534,18.7443,18.6534,18.7093,16000.0
2006-12-20 11:00:00,26.76,26.85,26.75,26.8,17400.0,18.7093,18.7723,18.7023,18.7373,17400.0
2006-12-20 11:30:00,26.78,26.91,26.78,26.91,14200.0,18.7233,18.8142,18.7233,18.8142,14200.0
2006-12-20 12:00:00,26.93,27.04,26.93,27.0,31800.0,18.8282,18.9051,18.8282,18.8771,31800.0
2006-12-20 12:30:00,27.0,27.06,26.98,27.0,20200.0,18.8771,18.9191,18.8632,18.8771,20200.0
2006-12-20 13:00:00,27.0,27.0,26.75,26.8,14800.0,18.8771,18.8771,18.7023,18.7373,14800.0
2006-12-20 13:30:00,26.83,26.91,26.66,26.83,13800.0,18.7583,18.8142,18.6394,18.7583,13800.0
2006-12-20 14:00:00,26.83,26.98,26.72,26.91,19200.0,18.7583,18.8632,18.6814,18.8142,19200.0
2006-12-20 14:30:00,26.9,26.97,26.87,26.92,12400.0,18.8072,18.8562,18.7862,18.8212,12400.0
2006-12-20 15:00:00,26.88,26.93,26.83,26.93,38300.0,18.7932,18.8282,18.7583,18.8282,38300.0
2006-12-20 15:30:00,26.95,26.95,26.83,26.86,10900.0,18.8422,18.8422,18.7583,18.7793,10900.0
2006-12-21 09:30:00,26.83,27.1,26.83,26.95,63400.0,18.7583,18.9471,18.7583,18.8422,63400.0
2006-12-21 10:00:00,26.96,27.05,26.93,27.04,7800.0,18.8492,18.9121,18.8282,18.9051,7800.0
2006-12-21 10:30:00,27.0,27.05,26.93,26.97,10000.0,18.8771,18.9121,18.8282,18.8562,10000.0
2006-12-21 11:00:00,26.98,27.17,26.98,27.13,7900.0,18.8632,18.996,18.8632,18.968,7900.0
2006-12-21 11:30:00,27.13,27.15,26.93,26.96,6300.0,18.968,18.982,18.8282,18.8492,6300.0
2006-12-21 12:00:00,26.93,27.03,26.91,26.98,48300.0,18.8282,18.8981,18.8142,18.8632,48300.0
2006-12-21 12:30:00,26.95,26.95,26.83,26.93,30800.0,18.8422,18.8422,18.7583,18.8282,30800.0
2006-12-21 13:00:00,26.89,26.91,26.82,26.9,19700.0,18.8002,18.8142,18.7513,18.8072,19700.0
2006-12-21 13:30:00,26.91,26.93,26.85,26.85,12400.0,18.8142,18.8282,18.7723,18.7723,12400.0
2006-12-21 14:00:00,26.85,27.0,26.85,26.95,13600.0,18.7723,18.8771,18.7723,18.8422,13600.0
2006-12-21 14:30:00,26.95,27.0,26.78,26.87,13200.0,18.8422,18.8771,18.7233,18.7862,13200.0
2006-12-21 15:00:00,26.9,26.99,26.9,26.98,7800.0,18.8072,18.8701,18.8072,18.8632,7800.0
2006-12-21 15:30:00,26.97,26.97,26.9,26.95,53400.0,18.8562,18.8562,18.8072,18.8422,53400.0
2006-12-22 09:30:00,27.1,27.1,26.3,26.71,15600.0,18.9471,18.9471,18.3877,18.6744,15600.0
2006-12-22 10:00:00,26.69,26.8,26.6,26.8,7500.0,18.6604,18.7373,18.5975,18.7373,7500.0
2006-12-22 10:30:00,26.8,26.8,26.64,26.64,3700.0,18.7373,18.7373,18.6254,18.6254,3700.0
2006-12-22 11:00:00,26.65,26.65,26.39,26.42,5700.0,18.6324,18.6324,18.4507,18.4716,5700.0
2006-12-22 11:30:00,26.42,26.51,26.42,26.5,9300.0,18.4716,18.5346,18.4716,18.5276,9300.0
2006-12-22 12:00:00,26.5,26.56,26.47,26.52,6800.0,18.5276,18.5695,18.5066,18.5415,6800.0
2006-12-22 12:30:00,26.49,26.59,26.49,26.55,12300.0,18.5206,18.5905,18.5206,18.5625,12300.0
2006-12-22 13:00:00,26.55,26.6,26.55,26.55,9800.0,18.5625,18.5975,18.5625,18.5625,9800.0
2006-12-22 13:30:00,26.55,26.61,26.53,26.61,27300.0,18.5625,18.6045,18.5485,18.6045,27300.0
2006-12-22 14:00:00,26.59,26.59,26.52,26.52,11600.0,18.5905,18.5905,18.5415,18.5415,11600.0
2006-12-22 14:30:00,26.54,26.55,26.51,26.54,10800.0,18.5555,18.5625,18.5346,18.5555,10800.0
2006-12-22 15:00:00,26.53,26.54,26.46,26.51,10700.0,18.5485,18.5555,18.4996,18.5346,10700.0
2006-12-22 15:30:00,26.51,26.55,26.47,26.52,13800.0,18.5346,18.5625,18.5066,18.5415,13800.0
2006-12-26 09:30:00,26.55,27.0,26.55,26.93,10600.0,18.5625,18.8771,18.5625,18.8282,10600.0
2006-12-26 10:00:00,26.93,26.93,26.71,26.79,9700.0,18.8282,18.8282,18.6744,18.7303,9700.0
2006-12-26 10:30:00,26.78,26.79,26.46,26.47,11600.0,18.7233,18.7303,18.4996,18.5066,11600.0
2006-12-26 11:00:00,26.47,26.59,26.41,26.47,21300.0,18.5066,18.5905,18.4646,18.5066,21300.0
2006-12-26 11:30:00,26.49,26.51,26.36,26.36,9100.0,18.5206,18.5346,18.4297,18.4297,9100.0
2006-12-26 12:00:00,26.37,26.43,26.3,26.41,8000.0,18.4367,18.4786,18.3877,18.4646,8000.0
2006-12-26 12:30:00,26.43,26.48,26.4,26.48,5700.0,18.4786,18.5136,18.4576,18.5136,5700.0
2006-12-26 13:00:00,26.49,26.55,26.43,26.48,10000.0,18.5206,18.5625,18.4786,18.5136,10000.0
2006-12-26 13:30:00,26.46,26.77,26.42,26.73,36400.0,18.4996,18.7163,18.4716,18.6884,36400.0
2006-12-26 14:00:00,26.71,26.8,26.65,26.74,26000.0,18.6744,18.7373,18.6324,18.6954,26000.0
2006-12-26 14:30:00,26.73,26.76,26.6,26.62,8100.0,18.6884,18.7093,18.5975,18.6115,8100.0
2006-12-26 15:00:00,26.63,26.77,26.63,26.77,4600.0,18.6184,18.7163,18.6184,18.7163,4600.0
2006-12-26 15:30:00,26.74,26.89,26.74,26.85,19300.0,18.6954,18.8002,18.6954,18.7723,19300.0
2006-12-27 09:30:00,27.0,27.26,27.0,27.1,31300.0,18.8771,19.0589,18.8771,18.9471,31300.0
2006-12-27 10:00:00,27.11,27.25,27.11,27.16,31600.0,18.954,19.0519,18.954,18.989,31600.0
2006-12-27 10:30:00,27.15,27.2,27.1,27.2,24300.0,18.982,19.017,18.9471,19.017,24300.0
2006-12-27 11:00:00,27.17,27.25,27.13,27.14,31500.0,18.996,19.0519,18.968,18.975,31500.0
2006-12-27 11:30:00,27.12,27.16,27.1,27.15,11200.0,18.961,18.989,18.9471,18.982,11200.0
2006-12-27 12:00:00,27.15,27.15,27.11,27.15,5100.0,18.982,18.982,18.954,18.982,5100.0
2006-12-27 12:30:00,27.13,27.21,27.12,27.21,7800.0,18.968,19.024,18.961,19.024,7800.0
2006-12-27 13:00:00,27.21,27.25,27.06,27.06,10500.0,19.024,19.0519,18.9191,18.9191,10500.0
2006-12-27 13:30:00,27.08,27.09,26.93,27.04,12000.0,18.9331,18.9401,18.8282,18.9051,12000.0
2006-12-27 14:00:00,27.04,27.25,27.04,27.25,9800.0,18.9051,19.0519,18.9051,19.0519,9800.0
2006-12-27 14:30:00,27.25,27.39,27.25,27.32,9400.0,19.0519,19.1498,19.0519,19.1009,9400.0
2006-12-27 15:00:00,27.33,27.36,27.28,27.34,8000.0,19.1079,19.1288,19.0729,19.1148,8000.0
2006-12-27 15:30:00,27.31,27.32,27.25,27.32,13000.0,19.0939,19.1009,19.0519,19.1009,13000.0
2006-12-28 09:30:00,27.2,27.42,27.14,27.21,16400.0,19.017,19.1708,18.975,19.024,16400.0
2006-12-28 10:00:00,27.2,27.32,27.03,27.08,4800.0,19.017,19.1009,18.8981,18.9331,4800.0
2006-12-28 10:30:00,27.08,27.16,27.06,27.12,7900.0,18.9331,18.989,18.9191,18.961,7900.0
2006-12-28 11:00:00,27.12,27.12,27.0,27.05,8500.0,18.961,18.961,18.8771,18.9121,8500.0
2006-12-28 11:30:00,27.05,27.06,26.9,26.92,21600.0,18.9121,18.9191,18.8072,18.8212,21600.0
2006-12-28 12:00:00,26.91,26.99,26.85,26.99,8000.0,18.8142,18.8701,18.7723,18.8701,8000.0
2006-12-28 12:30:00,27.0,27.05,26.99,27.0,8000.0,18.8771,18.9121,18.8701,18.8771,8000.0
2006-12-28 13:00:00,26.99,27.0,26.96,27.0,11200.0,18.8701,18.8771,18.8492,18.8771,11200.0
2006-12-28 13:30:00,27.0,27.05,26.98,27.03,12000.0,18.8771,18.9121,18.8632,18.8981,12000.0
2006-12-28 14:00:00,27.03,27.03,26.97,27.0,12200.0,18.8981,18.8981,18.8562,18.8771,12200.0
2006-12-28 14:30:00,27.0,27.02,26.97,26.98,10900.0,18.8771,18.8911,18.8562,18.8632,10900.0
2006-12-28 15:00:00,26.98,27.02,26.94,26.97,17800.0,18.8632,18.8911,18.8352,18.8562,17800.0
2006-12-28 15:30:00,26.96,27.01,26.95,26.97,15500.0,18.8492,18.8841,18.8422,18.8562,15500.0
2006-12-29 09:30:00,26.94,26.98,26.81,26.84,6900.0,18.8352,18.8632,18.7443,18.7653,6900.0
2006-12-29 10:00:00,26.82,26.83,26.68,26.83,7700.0,18.7513,18.7583,18.6534,18.7583,7700.0
2006-12-29 10:30:00,26.85,26.87,26.78,26.8,6600.0,18.7723,18.7862,18.7233,18.7373,6600.0
2006-12-29 11:00:00,26.81,26.81,26.71,26.74,6400.0,18.7443,18.7443,18.6744,18.6954,6400.0
2006-12-29 11:30:00,26.74,26.74,26.56,26.61,15900.0,18.6954,18.6954,18.5695,18.6045,15900.0
2006-12-29 12:00:00,26.61,26.61,26.54,26.58,5200.0,18.6045,18.6045,18.5555,18.5835,5200.0
2006-12-29 12:30:00,26.56,26.56,26.42,26.48,6600.0,18.5695,18.5695,18.4716,18.5136,6600.0
2006-12-29 13:00:00,26.49,26.55,26.46,26.51,8700.0,18.5206,18.5625,18.4996,18.5346,8700.0
2006-12-29 13:30:00,26.46,26.48,26.37,26.38,13500.0,18.4996,18.5136,18.4367,18.4437,13500.0
2006-12-29 14:00:00,26.38,26.46,26.35,26.42,12800.0,18.4437,18.4996,18.4227,18.4716,12800.0
2006-12-29 14:30:00,26.39,26.55,26.34,26.53,16100.0,18.4507,18.5625,18.4157,18.5485,16100.0
2006-12-29 15:00:00,26.53,26.6,26.37,26.4,10600.0,18.5485,18.5975,18.4367,18.4576,10600.0
2006-12-29 15:30:00,26.38,26.52,26.29,26.32,56700.0,18.4437,18.5415,18.3807,18.4017,56700.0
2007-01-03 09:30:00,26.54,26.54,25.4,25.69,86800.0,18.5555,18.5555,17.7585,17.9612,86800.0
2007-01-03 10:00:00,25.8,26.49,25.77,26.41,49800.0,18.0382,18.5206,18.0172,18.4646,49800.0
2007-01-03 10:30:00,26.42,26.45,26.25,26.3,26800.0,18.4716,18.4926,18.3528,18.3877,26800.0
2007-01-03 11:00:00,26.34,26.6,26.34,26.4,21900.0,18.4157,18.5975,18.4157,18.4576,21900.0
2007-01-03 11:30:00,26.41,26.56,26.41,26.54,13100.0,18.4646,18.5695,18.4646,18.5555,13100.0
2007-01-03 12:00:00,26.53,26.59,26.51,26.56,11800.0,18.5485,18.5905,18.5346,18.5695,11800.0
2007-01-03 12:30:00,26.56,26.64,26.53,26.63,9600.0,18.5695,18.6254,18.5485,18.6184,9600.0
2007-01-03 13:00:00,26.62,26.65,26.56,26.56,10800.0,18.6115,18.6324,18.5695,18.5695,10800.0
2007-01-03 13:30:00,26.58,26.65,26.5,26.61,13800.0,18.5835,18.6324,18.5276,18.6045,13800.0
2007-01-03 14:00:00,26.6,26.68,26.01,26.24,30600.0,18.5975,18.6534,18.185,18.3458,30600.0
2007-01-03 14:30:00,26.26,26.27,26.08,26.21,25300.0,18.3598,18.3668,18.2339,18.3248,25300.0
2007-01-03 15:00:00,26.2,26.32,26.18,26.24,16600.0,18.3178,18.4017,18.3038,18.3458,16600.0
2007-01-03 15:30:00,26.25,26.51,26.24,26.41,34000.0,18.3528,18.5346,18.3458,18.4646,34000.0
2007-01-04 09:30:00,26.46,26.46,26.1,26.13,7900.0,18.4996,18.4996,18.2479,18.2689,7900.0
2007-01-04 10:00:00,26.19,26.2,25.81,25.9,20200.0,18.3108,18.3178,18.0451,18.1081,20200.0
2007-01-04 10:30:00,25.86,26.28,25.86,26.23,23600.0,18.0801,18.3737,18.0801,18.3388,23600.0
2007-01-04 11:00:00,26.27,26.4,26.21,26.39,13500.0,18.3668,18.4576,18.3248,18.4507,13500.0
2007-01-04 11:30:00,26.39,26.46,26.28,26.43,20900.0,18.4507,18.4996,18.3737,18.4786,20900.0
2007-01-04 12:00:00,26.4,26.4,26.26,26.39,9800.0,18.4576,18.4576,18.3598,18.4507,9800.0
2007-01-04 12:30:00,26.38,26.46,26.35,26.45,15500.0,18.4437,18.4996,18.4227,18.4926,15500.0
2007-01-04 13:00:00,26.46,26.51,26.32,26.45,21400.0,18.4996,18.5346,18.4017,18.4926,21400.0
2007-01-04 13:30:00,26.45,26.49,26.26,26.38,12000.0,18.4926,18.5206,18.3598,18.4437,12000.0
2007-01-04 14:00:00,26.4,26.48,26.33,26.44,14500.0,18.4576,18.5136,18.4087,18.4856,14500.0
2007-01-04 14:30:00,26.42,26.64,26.32,26.63,21700.0,18.4716,18.6254,18.4017,18.6184,21700.0
2007-01-04 15:00:00,26.62,26.69,26.46,26.56,14600.0,18.6115,18.6604,18.4996,18.5695,14600.0
2007-01-04 15:30:00,26.56,26.68,26.53,26.53,23300.0,18.5695,18.6534,18.5485,18.5485,23300.0
2007-01-05 09:30:00,25.81,26.42,25.69,26.18,27600.0,18.0451,18.4716,17.9612,18.3038,27600.0
2007-01-05 10:00:00,26.24,26.31,26.08,26.13,14500.0,18.3458,18.3947,18.2339,18.2689,14500.0
2007-01-05 10:30:00,26.16,26.25,26.09,26.15,13000.0,18.2898,18.3528,18.2409,18.2829,13000.0
2007-01-05 11:00:00,26.17,26.18,25.74,25.75,24400.0,18.2968,18.3038,17.9962,18.0032,24400.0
2007-01-05 11:30:00,25.75,26.01,25.7,25.95,11700.0,18.0032,18.185,17.9682,18.143,11700.0
2007-01-05 12:00:00,26.0,26.08,25.99,26.05,10800.0,18.178,18.2339,18.171,18.2129,10800.0
2007-01-05 12:30:00,26.07,26.12,25.96,26.07,9600.0,18.2269,18.2619,18.15,18.2269,9600.0
2007-01-05 13:00:00,26.04,26.13,25.9,26.07,17900.0,18.2059,18.2689,18.1081,18.2269,17900.0
2007-01-05 13:30:00,26.06,26.06,25.88,25.9,17400.0,18.2199,18.2199,18.0941,18.1081,17400.0
2007-01-05 14:00:00,25.88,25.94,25.75,25.77,13100.0,18.0941,18.136,18.0032,18.0172,13100.0
2007-01-05 14:30:00,25.78,25.85,25.68,25.68,12200.0,18.0242,18.0731,17.9543,17.9543,12200.0
2007-01-05 15:00:00,25.68,25.89,25.59,25.85,16300.0,17.9543,18.1011,17.8913,18.0731,16300.0
2007-01-05 15:30:00,25.86,25.98,25.85,25.86,46500.0,18.0801,18.164,18.0731,18.0801,46500.0
2007-01-08 09:30:00,25.65,25.67,25.45,25.46,28000.0,17.9333,17.9473,17.7934,17.8004,28000.0
2007-01-08 10:00:00,25.47,25.65,25.3,25.47,16500.0,17.8074,17.9333,17.6886,17.8074,16500.0
2007-01-08 10:30:00,25.48,25.75,25.48,25.63,8500.0,17.8144,18.0032,17.8144,17.9193,8500.0
2007-01-08 11:00:00,25.64,25.9,25.64,25.79,13000.0,17.9263,18.1081,17.9263,18.0312,13000.0
2007-01-08 11:30:00,25.75,25.78,25.7,25.78,12400.0,18.0032,18.0242,17.9682,18.0242,12400.0
2007-01-08 12:00:00,25.79,25.93,25.73,25.75,18900.0,18.0312,18.129,17.9892,18.0032,18900.0
2007-01-08 12:30:00,25.75,25.81,25.67,25.81,8700.0,18.0032,18.0451,17.9473,18.0451,8700.0
2007-01-08 13:00:00,25.81,25.83,25.71,25.83,8400.0,18.0451,18.0591,17.9752,18.0591,8400.0
2007-01-08 13:30:00,25.84,26.06,25.83,26.01,11500.0,18.0661,18.2199,18.0591,18.185,11500.0
2007-01-08 14:00:00,26.02,26.1,25.98,25.99,9500.0,18.192,18.2479,18.164,18.171,9500.0
2007-01-08 14:30:00,26.0,26.0,25.8,25.8,13900.0,18.178,18.178,18.0382,18.0382,13900.0
2007-01-08 15:00:00,25.81,26.02,25.8,25.81,13100.0,18.0451,18.192,18.0382,18.0451,13100.0
2007-01-08 15:30:00,25.81,25.9,25.74,25.78,46600.0,18.0451,18.1081,17.9962,18.0242,46600.0
2007-01-09 09:30:00,25.81,25.81,25.47,25.48,10000.0,18.0451,18.0451,17.8074,17.8144,10000.0
2007-01-09 10:00:00,25.5,25.78,25.41,25.75,17200.0,17.8284,18.0242,17.7655,18.0032,17200.0
2007-01-09 10:30:00,25.75,25.88,25.67,25.78,18600.0,18.0032,18.0941,17.9473,18.0242,18600.0
2007-01-09 11:00:00,25.78,25.85,25.69,25.72,11800.0,18.0242,18.0731,17.9612,17.9822,11800.0
2007-01-09 11:30:00,25.68,25.74,25.58,25.6,21800.0,17.9543,17.9962,17.8843,17.8983,21800.0
2007-01-09 12:00:00,25.6,25.68,25.53,25.6,11000.0,17.8983,17.9543,17.8494,17.8983,11000.0
2007-01-09 12:30:00,25.58,25.76,25.58,25.76,13200.0,17.8843,18.0102,17.8843,18.0102,13200.0
2007-01-09 13:00:00,25.76,25.91,25.75,25.85,12900.0,18.0102,18.1151,18.0032,18.0731,12900.0
2007-01-09 13:30:00,25.87,26.03,25.87,25.96,11800.0,18.0871,18.199,18.0871,18.15,11800.0
2007-01-09 14:00:00,25.94,26.11,25.92,25.93,15200.0,18.136,18.2549,18.122,18.129,15200.0
2007-01-09 14:30:00,25.92,26.1,25.9,26.07,7800.0,18.122,18.2479,18.1081,18.2269,7800.0
2007-01-09 15:00:00,26.05,26.2,25.95,26.2,10400.0,18.2129,18.3178,18.143,18.3178,10400.0
2007-01-09 15:30:00,26.2,26.26,26.09,26.16,22200.0,18.3178,18.3598,18.2409,18.2898,22200.0
2007-01-10 09:30:00,25.97,25.99,25.75,25.92,30900.0,18.157,18.171,18.0032,18.122,30900.0
2007-01-10 10:00:00,25.89,26.06,25.83,25.86,20100.0,18.1011,18.2199,18.0591,18.0801,20100.0
2007-01-10 10:30:00,25.85,26.07,25.8,26.01,23100.0,18.0731,18.2269,18.0382,18.185,23100.0
2007-01-10 11:00:00,26.01,26.03,25.86,25.86,19100.0,18.185,18.199,18.0801,18.0801,19100.0
2007-01-10 11:30:00,25.88,25.94,25.8,25.88,19900.0,18.0941,18.136,18.0382,18.0941,19900.0
2007-01-10 12:00:00,25.91,25.92,25.8,25.85,15400.0,18.1151,18.122,18.0382,18.0731,15400.0
2007-01-10 12:30:00,25.88,25.88,25.79,25.84,12300.0,18.0941,18.0941,18.0312,18.0661,12300.0
2007-01-10 13:00:00,25.82,25.93,25.82,25.86,13000.0,18.0521,18.129,18.0521,18.0801,13000.0
2007-01-10 13:30:00,25.86,25.9,25.77,25.84,16900.0,18.0801,18.1081,18.0172,18.0661,16900.0
2007-01-10 14:00:00,25.84,25.85,25.76,25.79,11800.0,18.0661,18.0731,18.0102,18.0312,11800.0
2007-01-10 14:30:00,25.82,25.83,25.75,25.75,15300.0,18.0521,18.0591,18.0032,18.0032,15300.0
2007-01-10 15:00:00,25.76,25.8,25.74,25.78,13400.0,18.0102,18.0382,17.9962,18.0242,13400.0
2007-01-10 15:30:00,25.76,25.82,25.7,25.77,37300.0,18.0102,18.0521,17.9682,18.0172,37300.0
2007-01-11 09:30:00,25.83,26.54,25.83,26.34,15100.0,18.0591,18.5555,18.0591,18.4157,15100.0
2007-01-11 10:00:00,26.37,26.64,26.28,26.62,21100.0,18.4367,18.6254,18.3737,18.6115,21100.0
2007-01-11 10:30:00,26.62,26.75,26.6,26.69,22100.0,18.6115,18.7023,18.5975,18.6604,22100.0
2007-01-11 11:00:00,26.71,26.89,26.71,26.78,12000.0,18.6744,18.8002,18.6744,18.7233,12000.0
2007-01-11 11:30:00,26.75,26.77,26.68,26.76,9100.0,18.7023,18.7163,18.6534,18.7093,9100.0
2007-01-11 12:00:00,26.77,26.8,26.71,26.79,5800.0,18.7163,18.7373,18.6744,18.7303,5800.0
2007-01-11 12:30:00,26.76,26.79,26.71,26.75,19800.0,18.7093,18.7303,18.6744,18.7023,19800.0
2007-01-11 13:00:00,26.79,26.8,26.65,26.65,16500.0,18.7303,18.7373,18.6324,18.6324,16500.0
2007-01-11 13:30:00,26.66,26.69,26.53,26.59,11200.0,18.6394,18.6604,18.5485,18.5905,11200.0
2007-01-11 14:00:00,26.59,26.59,26.38,26.51,13800.0,18.5905,18.5905,18.4437,18.5346,13800.0
2007-01-11 14:30:00,26.56,26.71,26.52,26.63,46200.0,18.5695,18.6744,18.5415,18.6184,46200.0
2007-01-11 15:00:00,26.61,26.62,26.4,26.51,16200.0,18.6045,18.6115,18.4576,18.5346,16200.0
2007-01-11 15:30:00,26.52,26.59,26.52,26.58,23000.0,18.5415,18.5905,18.5415,18.5835,23000.0
2007-01-12 09:30:00,26.63,26.95,26.63,26.9,31100.0,18.6184,18.8422,18.6184,18.8072,31100.0
2007-01-12 10:00:00,26.88,26.9,26.68,26.72,11900.0,18.7932,18.8072,18.6534,18.6814,11900.0
2007-01-12 10:30:00,26.68,26.75,26.59,26.72,7200.0,18.6534,18.7023,18.5905,18.6814,7200.0
2007-01-12 11:00:00,26.72,26.72,26.58,26.69,5200.0,18.6814,18.6814,18.5835,18.6604,5200.0
2007-01-12 11:30:00,26.65,26.69,26.62,26.66,5100.0,18.6324,18.6604,18.6115,18.6394,5100.0
2007-01-12 12:00:00,26.67,26.71,26.66,26.7,1900.0,18.6464,18.6744,18.6394,18.6674,1900.0
2007-01-12 12:30:00,26.71,26.8,26.69,26.76,6100.0,18.6744,18.7373,18.6604,18.7093,6100.0
2007-01-12 13:00:00,26.75,26.79,26.72,26.75,5800.0,18.7023,18.7303,18.6814,18.7023,5800.0
2007-01-12 13:30:00,26.73,26.76,26.66,26.75,4000.0,18.6884,18.7093,18.6394,18.7023,4000.0
2007-01-12 14:00:00,26.74,26.74,26.57,26.6,4500.0,18.6954,18.6954,18.5765,18.5975,4500.0
2007-01-12 14:30:00,26.6,26.62,26.55,26.56,8100.0,18.5975,18.6115,18.5625,18.5695,8100.0
2007-01-12 15:00:00,26.59,26.65,26.53,26.55,13600.0,18.5905,18.6324,18.5485,18.5625,13600.0
2007-01-12 15:30:00,26.58,26.65,26.55,26.63,17800.0,18.5835,18.6324,18.5625,18.6184,17800.0
2007-01-16 09:30:00,26.8,26.8,26.41,26.51,20800.0,18.7373,18.7373,18.4646,18.5346,20800.0
2007-01-16 10:00:00,26.5,26.5,26.34,26.48,14200.0,18.5276,18.5276,18.4157,18.5136,14200.0
2007-01-16 10:30:00,26.46,26.49,26.27,26.27,10400.0,18.4996,18.5206,18.3668,18.3668,10400.0
2007-01-16 11:00:00,26.3,26.41,26.3,26.35,10300.0,18.3877,18.4646,18.3877,18.4227,10300.0
2007-01-16 11:30:00,26.35,26.5,26.35,26.44,7200.0,18.4227,18.5276,18.4227,18.4856,7200.0
2007-01-16 12:00:00,26.48,26.5,26.45,26.46,4800.0,18.5136,18.5276,18.4926,18.4996,4800.0
2007-01-16 12:30:00,26.48,26.51,26.28,26.34,17200.0,18.5136,18.5346,18.3737,18.4157,17200.0
2007-01-16 13:00:00,26.34,26.36,26.29,26.34,6500.0,18.4157,18.4297,18.3807,18.4157,6500.0
2007-01-16 13:30:00,26.34,26.41,26.3,26.32,16300.0,18.4157,18.4646,18.3877,18.4017,16300.0
2007-01-16 14:00:00,26.32,26.37,26.23,26.35,11200.0,18.4017,18.4367,18.3388,18.4227,11200.0
2007-01-16 14:30:00,26.39,26.52,26.37,26.47,13000.0,18.4507,18.5415,18.4367,18.5066,13000.0
2007-01-16 15:00:00,26.47,26.47,26.37,26.4,7700.0,18.5066,18.5066,18.4367,18.4576,7700.0
2007-01-16 15:30:00,26.41,26.53,26.31,26.47,21200.0,18.4646,18.5485,18.3947,18.5066,21200.0
2007-01-17 09:30:00,26.51,26.7,26.5,26.66,10400.0,18.5346,18.6674,18.5276,18.6394,10400.0
2007-01-17 10:00:00,26.66,26.66,26.35,26.45,25900.0,18.6394,18.6394,18.4227,18.4926,25900.0
2007-01-17 10:30:00,26.42,26.6,26.4,26.49,36400.0,18.4716,18.5975,18.4576,18.5206,36400.0
2007-01-17 11:00:00,26.5,26.59,26.5,26.56,15300.0,18.5276,18.5905,18.5276,18.5695,15300.0
2007-01-17 11:30:00,26.57,26.7,26.57,26.7,7000.0,18.5765,18.6674,18.5765,18.6674,7000.0
2007-01-17 12:00:00,26.66,26.7,26.64,26.69,3300.0,18.6394,18.6674,18.6254,18.6604,3300.0
2007-01-17 12:30:00,26.68,26.7,26.67,26.67,3600.0,18.6534,18.6674,18.6464,18.6464,3600.0
2007-01-17 13:00:00,26.67,26.68,26.58,26.66,6400.0,18.6464,18.6534,18.5835,18.6394,6400.0
2007-01-17 13:30:00,26.67,26.68,26.57,26.63,11600.0,18.6464,18.6534,18.5765,18.6184,11600.0
2007-01-17 14:00:00,26.56,26.74,26.51,26.58,24000.0,18.5695,18.6954,18.5346,18.5835,24000.0
2007-01-17 14:30:00,26.56,26.69,26.51,26.63,26100.0,18.5695,18.6604,18.5346,18.6184,26100.0
2007-01-17 15:00:00,26.63,26.72,26.5,26.64,25400.0,18.6184,18.6814,18.5276,18.6254,25400.0
2007-01-17 15:30:00,26.65,26.8,26.63,26.65,29200.0,18.6324,18.7373,18.6184,18.6324,29200.0
2007-01-18 09:30:00,24.75,25.0,23.87,25.0,154400.0,17.304,17.4788,16.6888,17.4788,154400.0
2007-01-18 10:00:00,24.96,25.1,24.54,24.56,68200.0,17.4509,17.5487,17.1572,17.1712,68200.0
2007-01-18 10:30:00,24.55,24.92,24.55,24.67,41100.0,17.1642,17.4229,17.1642,17.2481,41100.0
2007-01-18 11:00:00,24.66,24.92,24.64,24.91,32500.0,17.2411,17.4229,17.2271,17.4159,32500.0
2007-01-18 11:30:00,24.86,25.33,24.85,25.33,41200.0,17.3809,17.7095,17.374,17.7095,41200.0
2007-01-18 12:00:00,25.31,25.34,25.18,25.25,36000.0,17.6956,17.7165,17.6047,17.6536,36000.0
2007-01-18 12:30:00,25.25,25.35,25.11,25.24,41000.0,17.6536,17.7235,17.5557,17.6466,41000.0
2007-01-18 13:00:00,25.22,25.25,25.0,25.02,47700.0,17.6326,17.6536,17.4788,17.4928,47700.0
2007-01-18 13:30:00,25.0,25.1,24.71,24.74,33400.0,17.4788,17.5487,17.2761,17.297,33400.0
2007-01-18 14:00:00,24.72,24.72,24.36,24.38,90300.0,17.2831,17.2831,17.0314,17.0454,90300.0
2007-01-18 14:30:00,24.37,24.56,24.25,24.31,91500.0,17.0384,17.1712,16.9545,16.9964,91500.0
2007-01-18 15:00:00,24.35,24.53,24.33,24.49,70000.0,17.0244,17.1502,17.0104,17.1223,70000.0
2007-01-18 15:30:00,24.5,24.51,24.1,24.14,110300.0,17.1293,17.1362,16.8496,16.8776,110300.0
2007-01-19 09:30:00,24.16,24.19,23.65,23.67,57100.0,16.8915,16.9125,16.535,16.549,57100.0
2007-01-19 10:00:00,23.69,23.76,22.83,23.07,171400.0,16.5629,16.6119,15.9617,16.1295,171400.0
2007-01-19 10:30:00,23.08,23.6,23.08,23.58,62100.0,16.1365,16.5,16.1365,16.486,62100.0
2007-01-19 11:00:00,23.58,23.78,23.54,23.69,44200.0,16.486,16.6259,16.4581,16.5629,44200.0
2007-01-19 11:30:00,23.68,23.69,23.4,23.5,45000.0,16.5559,16.5629,16.3602,16.4301,45000.0
2007-01-19 12:00:00,23.5,23.58,23.5,23.58,42300.0,16.4301,16.486,16.4301,16.486,42300.0
2007-01-19 12:30:00,23.57,23.65,23.57,23.61,24500.0,16.479,16.535,16.479,16.507,24500.0
2007-01-19 13:00:00,23.6,23.73,23.56,23.62,40700.0,16.5,16.5909,16.472,16.514,40700.0
2007-01-19 13:30:00,23.62,23.7,23.56,23.69,29100.0,16.514,16.5699,16.472,16.5629,29100.0
2007-01-19 14:00:00,23.66,23.82,23.66,23.74,64200.0,16.542,16.6538,16.542,16.5979,64200.0
2007-01-19 14:30:00,23.72,23.78,23.6,23.73,24300.0,16.5839,16.6259,16.5,16.5909,24300.0
2007-01-19 15:00:00,23.72,23.72,23.59,23.67,27800.0,16.5839,16.5839,16.493,16.549,27800.0
2007-01-19 15:30:00,23.68,23.72,23.58,23.63,51200.0,16.5559,16.5839,16.486,16.521,51200.0
2007-01-22 09:30:00,23.72,23.86,23.62,23.75,45400.0,16.5839,16.6818,16.514,16.6049,45400.0
2007-01-22 10:00:00,23.75,23.77,23.55,23.59,28400.0,16.6049,16.6189,16.4651,16.493,28400.0
2007-01-22 10:30:00,23.61,23.65,23.45,23.57,28600.0,16.507,16.535,16.3951,16.479,28600.0
2007-01-22 11:00:00,23.57,23.59,23.45,23.57,24500.0,16.479,16.493,16.3951,16.479,24500.0
2007-01-22 11:30:00,23.56,23.61,23.55,23.55,12900.0,16.472,16.507,16.4651,16.4651,12900.0
2007-01-22 12:00:00,23.54,23.57,23.35,23.37,17900.0,16.4581,16.479,16.3252,16.3392,17900.0
2007-01-22 12:30:00,23.37,23.43,23.27,23.3,11200.0,16.3392,16.3812,16.2693,16.2903,11200.0
2007-01-22 13:00:00,23.3,23.52,23.29,23.5,17400.0,16.2903,16.4441,16.2833,16.4301,17400.0
2007-01-22 13:30:00,23.5,23.51,23.33,23.46,16900.0,16.4301,16.4371,16.3112,16.4021,16900.0
2007-01-22 14:00:00,23.46,23.52,23.42,23.46,25500.0,16.4021,16.4441,16.3742,16.4021,25500.0
2007-01-22 14:30:00,23.42,23.46,23.38,23.46,19600.0,16.3742,16.4021,16.3462,16.4021,19600.0
2007-01-22 15:00:00,23.46,23.46,23.39,23.4,21700.0,16.4021,16.4021,16.3532,16.3602,21700.0
2007-01-22 15:30:00,23.37,23.51,23.35,23.5,52000.0,16.3392,16.4371,16.3252,16.4301,52000.0
2007-01-23 09:30:00,23.5,23.65,23.35,23.56,16600.0,16.4301,16.535,16.3252,16.472,16600.0
2007-01-23 10:00:00,23.53,23.65,23.52,23.59,27900.0,16.4511,16.535,16.4441,16.493,27900.0
2007-01-23 10:30:00,23.59,23.71,23.56,23.71,21600.0,16.493,16.5769,16.472,16.5769,21600.0
2007-01-23 11:00:00,23.75,24.12,23.75,24.02,71900.0,16.6049,16.8636,16.6049,16.7937,71900.0
2007-01-23 11:30:00,24.02,24.1,23.9,23.96,27600.0,16.7937,16.8496,16.7098,16.7517,27600.0
2007-01-23 12:00:00,23.96,23.96,23.85,23.86,30600.0,16.7517,16.7517,16.6748,16.6818,30600.0
2007-01-23 12:30:00,23.86,24.2,23.86,24.12,14600.0,16.6818,16.9195,16.6818,16.8636,14600.0
2007-01-23 13:00:00,24.12,24.19,24.1,24.19,12200.0,16.8636,16.9125,16.8496,16.9125,12200.0
2007-01-23 13:30:00,24.19,24.19,24.1,24.11,12700.0,16.9125,16.9125,16.8496,16.8566,12700.0
2007-01-23 14:00:00,24.11,24.11,23.91,23.92,11000.0,16.8566,16.8566,16.7168,16.7237,11000.0
2007-01-23 14:30:00,23.92,23.94,23.7,23.93,32900.0,16.7237,16.7377,16.5699,16.7307,32900.0
2007-01-23 15:00:00,23.94,24.0,23.81,23.82,34100.0,16.7377,16.7797,16.6468,16.6538,34100.0
2007-01-23 15:30:00,23.82,23.85,23.72,23.81,38100.0,16.6538,16.6748,16.5839,16.6468,38100.0
2007-01-24 09:30:00,23.83,24.09,23.83,24.09,102100.0,16.6608,16.8426,16.6608,16.8426,102100.0
2007-01-24 10:00:00,24.09,24.23,24.0,24.14,25600.0,16.8426,16.9405,16.7797,16.8776,25600.0
2007-01-24 10:30:00,24.15,24.27,24.12,24.24,19400.0,16.8845,16.9684,16.8636,16.9475,19400.0
2007-01-24 11:00:00,24.23,24.3,24.17,24.18,16400.0,16.9405,16.9894,16.8985,16.9055,16400.0
2007-01-24 11:30:00,24.19,24.33,24.18,24.3,13100.0,16.9125,17.0104,16.9055,16.9894,13100.0
2007-01-24 12:00:00,24.29,24.3,24.22,24.27,11900.0,16.9824,16.9894,16.9335,16.9684,11900.0
2007-01-24 12:30:00,24.28,24.3,24.17,24.17,14500.0,16.9754,16.9894,16.8985,16.8985,14500.0
2007-01-24 13:00:00,24.19,24.25,24.08,24.25,24400.0,16.9125,16.9545,16.8356,16.9545,24400.0
2007-01-24 13:30:00,24.25,24.49,24.23,24.45,118500.0,16.9545,17.1223,16.9405,17.0943,118500.0
2007-01-24 14:00:00,24.46,24.48,24.38,24.44,13400.0,17.1013,17.1153,17.0454,17.0873,13400.0
2007-01-24 14:30:00,24.45,24.59,24.24,24.24,35800.0,17.0943,17.1922,16.9475,16.9475,35800.0
2007-01-24 15:00:00,24.24,24.4,24.22,24.25,22300.0,16.9475,17.0593,16.9335,16.9545,22300.0
2007-01-24 15:30:00,24.25,24.39,24.24,24.32,35600.0,16.9545,17.0523,16.9475,17.0034,35600.0
2007-01-25 09:30:00,24.3,24.31,24.0,24.01,19400.0,16.9894,16.9964,16.7797,16.7867,19400.0
2007-01-25 10:00:00,24.01,24.02,23.8,23.88,40400.0,16.7867,16.7937,16.6398,16.6958,40400.0
2007-01-25 10:30:00,23.88,24.02,23.84,24.0,11200.0,16.6958,16.7937,16.6678,16.7797,11200.0
2007-01-25 11:00:00,24.0,24.09,23.95,23.96,10200.0,16.7797,16.8426,16.7447,16.7517,10200.0
2007-01-25 11:30:00,23.96,24.0,23.77,23.77,13200.0,16.7517,16.7797,16.6189,16.6189,13200.0
2007-01-25 12:00:00,23.77,23.9,23.75,23.85,16500.0,16.6189,16.7098,16.6049,16.6748,16500.0
2007-01-25 12:30:00,23.85,24.11,23.85,24.06,22200.0,16.6748,16.8566,16.6748,16.8216,22200.0
2007-01-25 13:00:00,24.05,24.15,24.05,24.08,19200.0,16.8146,16.8845,16.8146,16.8356,19200.0
2007-01-25 13:30:00,24.09,24.1,24.02,24.03,23000.0,16.8426,16.8496,16.7937,16.8007,23000.0
2007-01-25 14:00:00,24.03,24.07,23.95,24.0,34600.0,16.8007,16.8286,16.7447,16.7797,34600.0
2007-01-25 14:30:00,24.0,24.04,24.0,24.03,18100.0,16.7797,16.8076,16.7797,16.8007,18100.0
2007-01-25 15:00:00,24.03,24.15,24.01,24.14,62600.0,16.8007,16.8845,16.7867,16.8776,62600.0
2007-01-25 15:30:00,24.14,24.23,24.12,24.2,92700.0,16.8776,16.9405,16.8636,16.9195,92700.0
2007-01-26 09:30:00,24.26,24.4,23.91,24.23,32000.0,16.9615,17.0593,16.7168,16.9405,32000.0
2007-01-26 10:00:00,24.22,24.4,24.0,24.38,40400.0,16.9335,17.0593,16.7797,17.0454,40400.0
2007-01-26 10:30:00,24.4,24.47,24.32,24.39,22200.0,17.0593,17.1083,17.0034,17.0523,22200.0
2007-01-26 11:00:00,24.36,24.42,24.21,24.23,17700.0,17.0314,17.0733,16.9265,16.9405,17700.0
2007-01-26 11:30:00,24.23,24.25,24.15,24.21,17900.0,16.9405,16.9545,16.8845,16.9265,17900.0
2007-01-26 12:00:00,24.24,24.43,24.24,24.43,55800.0,16.9475,17.0803,16.9475,17.0803,55800.0
2007-01-26 12:30:00,24.43,24.45,24.37,24.39,23100.0,17.0803,17.0943,17.0384,17.0523,23100.0
2007-01-26 13:00:00,24.39,24.45,24.32,24.37,23100.0,17.0523,17.0943,17.0034,17.0384,23100.0
2007-01-26 13:30:00,24.37,24.45,24.37,24.45,25000.0,17.0384,17.0943,17.0384,17.0943,25000.0
2007-01-26 14:00:00,24.44,24.55,24.43,24.48,42700.0,17.0873,17.1642,17.0803,17.1153,42700.0
2007-01-26 14:30:00,24.48,24.53,24.42,24.46,20600.0,17.1153,17.1502,17.0733,17.1013,20600.0
2007-01-26 15:00:00,24.44,24.6,24.44,24.6,45900.0,17.0873,17.1992,17.0873,17.1992,45900.0
2007-01-26 15:30:00,24.6,24.67,24.52,24.57,41200.0,17.1992,17.2481,17.1432,17.1782,41200.0
2007-01-29 09:30:00,24.48,24.48,24.18,24.26,24800.0,17.1153,17.1153,16.9055,16.9615,24800.0
2007-01-29 10:00:00,24.27,24.4,24.23,24.23,19200.0,16.9684,17.0593,16.9405,16.9405,19200.0
2007-01-29 10:30:00,24.23,24.25,24.14,24.18,15700.0,16.9405,16.9545,16.8776,16.9055,15700.0
2007-01-29 11:00:00,24.18,24.25,24.12,24.16,14800.0,16.9055,16.9545,16.8636,16.8915,14800.0
2007-01-29 11:30:00,24.15,24.29,24.05,24.27,17900.0,16.8845,16.9824,16.8146,16.9684,17900.0
2007-01-29 12:00:00,24.25,24.36,24.25,24.3,14100.0,16.9545,17.0314,16.9545,16.9894,14100.0
2007-01-29 12:30:00,24.3,24.32,24.25,24.29,8600.0,16.9894,17.0034,16.9545,16.9824,8600.0
2007-01-29 13:00:00,24.31,24.34,24.23,24.26,19500.0,16.9964,17.0174,16.9405,16.9615,19500.0
2007-01-29 13:30:00,24.25,24.26,24.15,24.15,33100.0,16.9545,16.9615,16.8845,16.8845,33100.0
2007-01-29 14:00:00,24.15,24.24,24.1,24.15,22100.0,16.8845,16.9475,16.8496,16.8845,22100.0
2007-01-29 14:30:00,24.15,24.25,24.1,24.21,12500.0,16.8845,16.9545,16.8496,16.9265,12500.0
2007-01-29 15:00:00,24.21,24.3,24.2,24.27,80000.0,16.9265,16.9894,16.9195,16.9684,80000.0
2007-01-29 15:30:00,24.28,24.3,24.16,24.29,50700.0,16.9754,16.9894,16.8915,16.9824,50700.0
2007-01-30 09:30:00,24.38,24.4,24.29,24.4,16900.0,17.0454,17.0593,16.9824,17.0593,16900.0
2007-01-30 10:00:00,24.39,24.54,24.39,24.53,25800.0,17.0523,17.1572,17.0523,17.1502,25800.0
2007-01-30 10:30:00,24.54,24.55,24.36,24.38,14500.0,17.1572,17.1642,17.0314,17.0454,14500.0
2007-01-30 11:00:00,24.37,24.5,24.35,24.44,13800.0,17.0384,17.1293,17.0244,17.0873,13800.0
2007-01-30 11:30:00,24.43,24.5,24.4,24.43,9500.0,17.0803,17.1293,17.0593,17.0803,9500.0
2007-01-30 12:00:00,24.42,24.42,24.27,24.27,9100.0,17.0733,17.0733,16.9684,16.9684,9100.0
2007-01-30 12:30:00,24.27,24.29,24.18,24.25,18800.0,16.9684,16.9824,16.9055,16.9545,18800.0
2007-01-30 13:00:00,24.25,24.28,24.17,24.26,7500.0,16.9545,16.9754,16.8985,16.9615,7500.0
2007-01-30 13:30:00,24.28,24.28,24.22,24.28,13400.0,16.9754,16.9754,16.9335,16.9754,13400.0
2007-01-30 14:00:00,24.28,24.31,24.21,24.3,10600.0,16.9754,16.9964,16.9265,16.9894,10600.0
2007-01-30 14:30:00,24.29,24.42,24.27,24.4,15300.0,16.9824,17.0733,16.9684,17.0593,15300.0
2007-01-30 15:00:00,24.4,24.47,24.36,24.36,17000.0,17.0593,17.1083,17.0314,17.0314,17000.0
2007-01-30 15:30:00,24.35,24.47,24.33,24.44,76000.0,17.0244,17.1083,17.0104,17.0873,76000.0
2007-01-31 09:30:00,24.2,24.25,24.07,24.18,28200.0,16.9195,16.9545,16.8286,16.9055,28200.0
2007-01-31 10:00:00,24.21,24.25,24.09,24.24,19200.0,16.9265,16.9545,16.8426,16.9475,19200.0
2007-01-31 10:30:00,24.25,24.4,24.25,24.37,20600.0,16.9545,17.0593,16.9545,17.0384,20600.0
2007-01-31 11:00:00,24.36,24.39,24.3,24.37,14100.0,17.0314,17.0523,16.9894,17.0384,14100.0
2007-01-31 11:30:00,24.39,24.55,24.37,24.54,20800.0,17.0523,17.1642,17.0384,17.1572,20800.0
2007-01-31 12:00:00,24.55,24.6,24.47,24.47,24200.0,17.1642,17.1992,17.1083,17.1083,24200.0
2007-01-31 12:30:00,24.45,24.45,24.32,24.39,11600.0,17.0943,17.0943,17.0034,17.0523,11600.0
2007-01-31 13:00:00,24.39,24.44,24.33,24.43,8000.0,17.0523,17.0873,17.0104,17.0803,8000.0
2007-01-31 13:30:00,24.39,24.5,24.39,24.45,10500.0,17.0523,17.1293,17.0523,17.0943,10500.0
2007-01-31 14:00:00,24.49,24.51,24.39,24.41,33500.0,17.1223,17.1362,17.0523,17.0663,33500.0
2007-01-31 14:30:00,24.42,24.57,24.42,24.5,36700.0,17.0733,17.1782,17.0733,17.1293,36700.0
2007-01-31 15:00:00,24.51,24.6,24.49,24.57,24400.0,17.1362,17.1992,17.1223,17.1782,24400.0
2007-01-31 15:30:00,24.59,24.6,24.5,24.5,43300.0,17.1922,17.1992,17.1293,17.1293,43300.0
2007-02-01 09:30:00,24.56,24.85,24.54,24.78,15400.0,17.1712,17.374,17.1572,17.325,15400.0
2007-02-01 10:00:00,24.73,24.8,24.63,24.8,22000.0,17.2901,17.339,17.2201,17.339,22000.0
2007-02-01 10:30:00,24.8,24.94,24.76,24.93,29100.0,17.339,17.4369,17.311,17.4299,29100.0
2007-02-01 11:00:00,24.93,24.97,24.75,24.76,26300.0,17.4299,17.4579,17.304,17.311,26300.0
2007-02-01 11:30:00,24.77,24.94,24.76,24.94,15600.0,17.318,17.4369,17.311,17.4369,15600.0
2007-02-01 12:00:00,24.92,25.06,24.9,25.01,19100.0,17.4229,17.5208,17.4089,17.4858,19100.0
2007-02-01 12:30:00,25.01,25.1,24.98,25.09,14700.0,17.4858,17.5487,17.4648,17.5418,14700.0
2007-02-01 13:00:00,25.1,25.1,25.02,25.08,13900.0,17.5487,17.5487,17.4928,17.5348,13900.0
2007-02-01 13:30:00,25.09,25.1,25.01,25.02,7400.0,17.5418,17.5487,17.4858,17.4928,7400.0
2007-02-01 14:00:00,25.01,25.03,24.85,24.93,9300.0,17.4858,17.4998,17.374,17.4299,9300.0
2007-02-01 14:30:00,24.93,24.93,24.84,24.93,10000.0,17.4299,17.4299,17.367,17.4299,10000.0
2007-02-01 15:00:00,24.93,25.08,24.93,24.99,35200.0,17.4299,17.5348,17.4299,17.4718,35200.0
2007-02-01 15:30:00,25.0,25.13,24.95,25.09,45400.0,17.4788,17.5697,17.4439,17.5418,45400.0
2007-02-02 09:30:00,25.2,25.2,24.83,24.93,23100.0,17.6187,17.6187,17.36,17.4299,23100.0
2007-02-02 10:00:00,24.92,25.06,24.89,24.96,11700.0,17.4229,17.5208,17.4019,17.4509,11700.0
2007-02-02 10:30:00,24.96,24.98,24.92,24.95,6400.0,17.4509,17.4648,17.4229,17.4439,6400.0
2007-02-02 11:00:00,24.93,24.95,24.91,24.93,7900.0,17.4299,17.4439,17.4159,17.4299,7900.0
2007-02-02 11:30:00,24.93,24.99,24.9,24.96,12600.0,17.4299,17.4718,17.4089,17.4509,12600.0
2007-02-02 12:00:00,24.96,24.99,24.91,24.98,10200.0,17.4509,17.4718,17.4159,17.4648,10200.0
2007-02-02 12:30:00,24.97,24.99,24.95,24.96,4600.0,17.4579,17.4718,17.4439,17.4509,4600.0
2007-02-02 13:00:00,24.99,25.0,24.95,25.0,10500.0,17.4718,17.4788,17.4439,17.4788,10500.0
2007-02-02 13:30:00,25.0,25.0,24.95,24.97,6200.0,17.4788,17.4788,17.4439,17.4579,6200.0
2007-02-02 14:00:00,24.97,24.99,24.92,24.93,8900.0,17.4579,17.4718,17.4229,17.4299,8900.0
2007-02-02 14:30:00,24.93,25.0,24.87,24.99,11800.0,17.4299,17.4788,17.3879,17.4718,11800.0
2007-02-02 15:00:00,25.0,25.04,24.96,25.04,7800.0,17.4788,17.5068,17.4509,17.5068,7800.0
2007-02-02 15:30:00,25.04,25.04,24.95,24.99,19800.0,17.5068,17.5068,17.4439,17.4718,19800.0
2007-02-05 09:30:00,24.85,24.95,24.62,24.72,22100.0,17.374,17.4439,17.2132,17.2831,22100.0
2007-02-05 10:00:00,24.79,24.84,24.7,24.8,21100.0,17.332,17.367,17.2691,17.339,21100.0
2007-02-05 10:30:00,24.81,24.84,24.77,24.84,11200.0,17.346,17.367,17.318,17.367,11200.0
2007-02-05 11:00:00,24.84,24.84,24.76,24.82,12800.0,17.367,17.367,17.311,17.353,12800.0
2007-02-05 11:30:00,24.85,24.88,24.65,24.73,11600.0,17.374,17.3949,17.2341,17.2901,11600.0
2007-02-05 12:00:00,24.72,24.73,24.64,24.67,12000.0,17.2831,17.2901,17.2271,17.2481,12000.0
2007-02-05 12:30:00,24.7,24.76,24.66,24.68,7600.0,17.2691,17.311,17.2411,17.2551,7600.0
2007-02-05 13:00:00,24.69,24.74,24.62,24.62,9300.0,17.2621,17.297,17.2132,17.2132,9300.0
2007-02-05 13:30:00,24.62,24.7,24.59,24.62,22100.0,17.2132,17.2691,17.1922,17.2132,22100.0
2007-02-05 14:00:00,24.62,24.71,24.61,24.62,9700.0,17.2132,17.2761,17.2062,17.2132,9700.0
2007-02-05 14:30:00,24.62,24.67,24.55,24.58,13000.0,17.2132,17.2481,17.1642,17.1852,13000.0
2007-02-05 15:00:00,24.56,24.65,24.55,24.6,18700.0,17.1712,17.2341,17.1642,17.1992,18700.0
2007-02-05 15:30:00,24.6,24.64,24.43,24.5,37700.0,17.1992,17.2271,17.0803,17.1293,37700.0
2007-02-06 09:30:00,24.81,24.87,24.66,24.7,13900.0,17.346,17.3879,17.2411,17.2691,13900.0
2007-02-06 10:00:00,24.7,24.78,24.7,24.78,12400.0,17.2691,17.325,17.2691,17.325,12400.0
2007-02-06 10:30:00,24.78,24.83,24.73,24.73,12200.0,17.325,17.36,17.2901,17.2901,12200.0
2007-02-06 11:00:00,24.7,24.8,24.7,24.7,12600.0,17.2691,17.339,17.2691,17.2691,12600.0
2007-02-06 11:30:00,24.69,24.7,24.55,24.58,15200.0,17.2621,17.2691,17.1642,17.1852,15200.0
2007-02-06 12:00:00,24.58,24.63,24.55,24.62,9800.0,17.1852,17.2201,17.1642,17.2132,9800.0
2007-02-06 12:30:00,24.62,24.64,24.56,24.58,9900.0,17.2132,17.2271,17.1712,17.1852,9900.0
2007-02-06 13:00:00,24.6,24.7,24.59,24.66,7900.0,17.1992,17.2691,17.1922,17.2411,7900.0
2007-02-06 13:30:00,24.66,24.79,24.66,24.78,9400.0,17.2411,17.332,17.2411,17.325,9400.0
2007-02-06 14:00:00,24.78,24.78,24.65,24.73,11600.0,17.325,17.325,17.2341,17.2901,11600.0
2007-02-06 14:30:00,24.73,24.8,24.66,24.78,16400.0,17.2901,17.339,17.2411,17.325,16400.0
2007-02-06 15:00:00,24.79,24.87,24.78,24.87,12300.0,17.332,17.3879,17.325,17.3879,12300.0
2007-02-06 15:30:00,24.85,24.93,24.82,24.9,36800.0,17.374,17.4299,17.353,17.4089,36800.0
2007-02-07 09:30:00,24.85,24.86,24.53,24.7,12900.0,17.374,17.3809,17.1502,17.2691,12900.0
2007-02-07 10:00:00,24.69,24.8,24.66,24.8,8800.0,17.2621,17.339,17.2411,17.339,8800.0
2007-02-07 10:30:00,24.8,24.88,24.79,24.85,4300.0,17.339,17.3949,17.332,17.374,4300.0
2007-02-07 11:00:00,24.85,24.86,24.8,24.82,4700.0,17.374,17.3809,17.339,17.353,4700.0
2007-02-07 11:30:00,24.85,24.86,24.77,24.77,5400.0,17.374,17.3809,17.318,17.318,5400.0
2007-02-07 12:00:00,24.79,24.81,24.78,24.81,5000.0,17.332,17.346,17.325,17.346,5000.0
2007-02-07 12:30:00,24.83,24.83,24.78,24.78,5700.0,17.36,17.36,17.325,17.325,5700.0
2007-02-07 13:00:00,24.78,24.86,24.77,24.82,42500.0,17.325,17.3809,17.318,17.353,42500.0
2007-02-07 13:30:00,24.83,24.83,24.71,24.74,5800.0,17.36,17.36,17.2761,17.297,5800.0
2007-02-07 14:00:00,24.74,24.78,24.61,24.74,24200.0,17.297,17.325,17.2062,17.297,24200.0
2007-02-07 14:30:00,24.72,25.32,24.68,25.16,272300.0,17.2831,17.7026,17.2551,17.5907,272300.0
2007-02-07 15:00:00,25.17,25.25,25.15,25.16,54200.0,17.5977,17.6536,17.5837,17.5907,54200.0
2007-02-07 15:30:00,25.17,25.23,25.1,25.13,45300.0,17.5977,17.6396,17.5487,17.5697,45300.0
2007-02-09 09:30:00,25.23,25.3,25.18,25.18,24900.0,17.6396,17.6886,17.6047,17.6047,24900.0
2007-02-09 10:00:00,25.18,25.2,25.1,25.15,19200.0,17.6047,17.6187,17.5487,17.5837,19200.0
2007-02-09 10:30:00,25.15,25.2,25.12,25.12,11400.0,17.5837,17.6187,17.5627,17.5627,11400.0
2007-02-09 11:00:00,25.13,25.19,25.04,25.04,12800.0,17.5697,17.6117,17.5068,17.5068,12800.0
2007-02-09 11:30:00,25.02,25.07,24.94,25.04,18400.0,17.4928,17.5278,17.4369,17.5068,18400.0
2007-02-09 12:00:00,25.0,25.04,24.95,24.99,10800.0,17.4788,17.5068,17.4439,17.4718,10800.0
2007-02-09 12:30:00,24.98,25.0,24.7,24.71,21400.0,17.4648,17.4788,17.2691,17.2761,21400.0
2007-02-09 13:00:00,24.72,24.76,24.61,24.76,21000.0,17.2831,17.311,17.2062,17.311,21000.0
2007-02-09 13:30:00,24.78,24.78,24.64,24.7,12400.0,17.325,17.325,17.2271,17.2691,12400.0
2007-02-09 14:00:00,24.72,24.72,24.5,24.54,15600.0,17.2831,17.2831,17.1293,17.1572,15600.0
2007-02-09 14:30:00,24.54,24.55,24.41,24.48,15500.0,17.1572,17.1642,17.0663,17.1153,15500.0
2007-02-09 15:00:00,24.47,24.6,24.42,24.56,16400.0,17.1083,17.1992,17.0733,17.1712,16400.0
2007-02-09 15:30:00,24.55,24.64,24.5,24.64,27900.0,17.1642,17.2271,17.1293,17.2271,27900.0
2007-02-12 09:30:00,24.95,25.36,24.91,25.22,52800.0,17.4439,17.7305,17.4159,17.6326,52800.0
2007-02-12 10:00:00,25.2,25.3,25.08,25.25,28700.0,17.6187,17.6886,17.5348,17.6536,28700.0
2007-02-12 10:30:00,25.23,25.34,25.17,25.18,10300.0,17.6396,17.7165,17.5977,17.6047,10300.0
2007-02-12 11:00:00,25.18,25.24,25.14,25.24,16200.0,17.6047,17.6466,17.5767,17.6466,16200.0
2007-02-12 11:30:00,25.22,25.28,25.21,25.21,12700.0,17.6326,17.6746,17.6257,17.6257,12700.0
2007-02-12 12:00:00,25.2,25.25,25.2,25.24,9800.0,17.6187,17.6536,17.6187,17.6466,9800.0
2007-02-12 12:30:00,25.24,25.25,25.03,25.1,20300.0,17.6466,17.6536,17.4998,17.5487,20300.0
2007-02-12 13:00:00,25.1,25.22,25.01,25.19,16500.0,17.5487,17.6326,17.4858,17.6117,16500.0
2007-02-12 13:30:00,25.19,25.19,24.95,24.98,14700.0,17.6117,17.6117,17.4439,17.4648,14700.0
2007-02-12 14:00:00,25.03,25.1,25.01,25.03,22000.0,17.4998,17.5487,17.4858,17.4998,22000.0
2007-02-12 14:30:00,25.04,25.15,25.03,25.14,14900.0,17.5068,17.5837,17.4998,17.5767,14900.0
2007-02-12 15:00:00,25.15,25.2,25.13,25.18,19800.0,17.5837,17.6187,17.5697,17.6047,19800.0
2007-02-12 15:30:00,25.18,25.21,25.15,25.2,45300.0,17.6047,17.6257,17.5837,17.6187,45300.0
2007-02-13 09:30:00,25.25,25.3,25.21,25.22,16900.0,17.739,17.7741,17.7109,17.7179,16900.0
2007-02-13 10:00:00,25.22,25.25,25.0,25.0,35300.0,17.7179,17.739,17.5633,17.5633,35300.0
2007-02-13 10:30:00,25.0,25.03,24.91,24.92,22300.0,17.5633,17.5844,17.5001,17.5071,22300.0
2007-02-13 11:00:00,24.93,24.96,24.85,24.94,16900.0,17.5142,17.5352,17.458,17.5212,16900.0
2007-02-13 11:30:00,24.95,24.96,24.86,24.9,9000.0,17.5282,17.5352,17.465,17.4931,9000.0
2007-02-13 12:00:00,24.92,24.92,24.83,24.83,4200.0,17.5071,17.5071,17.4439,17.4439,4200.0
2007-02-13 12:30:00,24.84,24.88,24.83,24.84,10000.0,17.4509,17.479,17.4439,17.4509,10000.0
2007-02-13 13:00:00,24.84,25.0,24.83,24.96,14700.0,17.4509,17.5633,17.4439,17.5352,14700.0
2007-02-13 13:30:00,24.99,24.99,24.82,24.83,14800.0,17.5563,17.5563,17.4369,17.4439,14800.0
2007-02-13 14:00:00,24.83,24.83,24.76,24.77,13700.0,17.4439,17.4439,17.3947,17.4018,13700.0
2007-02-13 14:30:00,24.77,24.77,24.69,24.7,17900.0,17.4018,17.4018,17.3456,17.3526,17900.0
2007-02-13 15:00:00,24.69,24.71,24.63,24.7,17100.0,17.3456,17.3596,17.3034,17.3526,17100.0
2007-02-13 15:30:00,24.67,24.82,24.64,24.82,52900.0,17.3315,17.4369,17.3104,17.4369,52900.0
2007-02-14 09:30:00,24.81,24.89,24.56,24.65,14600.0,17.4299,17.4861,17.2542,17.3174,14600.0
2007-02-14 10:00:00,24.65,25.2,24.65,25.06,25900.0,17.3174,17.7038,17.3174,17.6055,25900.0
2007-02-14 10:30:00,25.01,25.06,24.95,25.03,11300.0,17.5704,17.6055,17.5282,17.5844,11300.0
2007-02-14 11:00:00,25.03,25.03,24.92,24.95,6300.0,17.5844,17.5844,17.5071,17.5282,6300.0
2007-02-14 11:30:00,24.93,25.0,24.91,24.91,7400.0,17.5142,17.5633,17.5001,17.5001,7400.0
2007-02-14 12:00:00,24.91,24.95,24.85,24.95,13300.0,17.5001,17.5282,17.458,17.5282,13300.0
2007-02-14 12:30:00,24.97,25.02,24.93,25.02,6000.0,17.5423,17.5774,17.5142,17.5774,6000.0
2007-02-14 13:00:00,25.02,25.04,24.94,24.95,5000.0,17.5774,17.5914,17.5212,17.5282,5000.0
2007-02-14 13:30:00,24.96,25.01,24.94,25.0,5000.0,17.5352,17.5704,17.5212,17.5633,5000.0
2007-02-14 14:00:00,25.0,25.0,24.9,24.92,62600.0,17.5633,17.5633,17.4931,17.5071,62600.0
2007-02-14 14:30:00,24.92,25.0,24.92,24.99,9200.0,17.5071,17.5633,17.5071,17.5563,9200.0
2007-02-14 15:00:00,25.0,25.04,24.88,24.91,16700.0,17.5633,17.5914,17.479,17.5001,16700.0
2007-02-14 15:30:00,24.92,24.97,24.88,24.92,27600.0,17.5071,17.5423,17.479,17.5071,27600.0
2007-02-15 09:30:00,25.0,25.0,24.7,24.73,11800.0,17.5633,17.5633,17.3526,17.3737,11800.0
2007-02-15 10:00:00,24.74,24.89,24.74,24.82,9000.0,17.3807,17.4861,17.3807,17.4369,9000.0
2007-02-15 10:30:00,24.86,24.91,24.77,24.84,6500.0,17.465,17.5001,17.4018,17.4509,6500.0
2007-02-15 11:00:00,24.8,24.87,24.75,24.84,7600.0,17.4228,17.472,17.3877,17.4509,7600.0
2007-02-15 11:30:00,24.84,24.92,24.84,24.89,6800.0,17.4509,17.5071,17.4509,17.4861,6800.0
2007-02-15 12:00:00,24.9,25.06,24.85,25.06,11000.0,17.4931,17.6055,17.458,17.6055,11000.0
2007-02-15 12:30:00,25.04,25.2,25.04,25.2,14400.0,17.5914,17.7038,17.5914,17.7038,14400.0
2007-02-15 13:00:00,25.2,25.34,25.18,25.34,19300.0,17.7038,17.8022,17.6898,17.8022,19300.0
2007-02-15 13:30:00,25.33,25.38,25.28,25.28,18900.0,17.7952,17.8303,17.76,17.76,18900.0
2007-02-15 14:00:00,25.3,25.3,25.2,25.25,18100.0,17.7741,17.7741,17.7038,17.739,18100.0
2007-02-15 14:30:00,25.23,25.41,25.2,25.38,21100.0,17.7249,17.8514,17.7038,17.8303,21100.0
2007-02-15 15:00:00,25.41,25.46,25.35,25.39,29500.0,17.8514,17.8865,17.8092,17.8373,29500.0
2007-02-15 15:30:00,25.39,25.46,25.3,25.3,30700.0,17.8373,17.8865,17.7741,17.7741,30700.0
2007-02-16 09:30:00,25.31,25.31,24.9,25.05,30600.0,17.7811,17.7811,17.4931,17.5985,30600.0
2007-02-16 10:00:00,25.05,25.22,25.0,25.07,25100.0,17.5985,17.7179,17.5633,17.6125,25100.0
2007-02-16 10:30:00,25.07,25.08,24.95,25.08,14800.0,17.6125,17.6195,17.5282,17.6195,14800.0
2007-02-16 11:00:00,25.07,25.23,24.96,25.23,26000.0,17.6125,17.7249,17.5352,17.7249,26000.0
2007-02-16 11:30:00,25.23,25.29,25.19,25.28,14200.0,17.7249,17.7671,17.6968,17.76,14200.0
2007-02-16 12:00:00,25.29,25.29,25.18,25.25,9800.0,17.7671,17.7671,17.6898,17.739,9800.0
2007-02-16 12:30:00,25.24,25.29,25.21,25.21,8600.0,17.7319,17.7671,17.7109,17.7109,8600.0
2007-02-16 13:00:00,25.21,25.28,25.2,25.24,9000.0,17.7109,17.76,17.7038,17.7319,9000.0
2007-02-16 13:30:00,25.21,25.49,25.2,25.39,35600.0,17.7109,17.9076,17.7038,17.8373,35600.0
2007-02-16 14:00:00,25.39,25.48,25.36,25.42,12900.0,17.8373,17.9006,17.8162,17.8584,12900.0
2007-02-16 14:30:00,25.43,25.45,25.21,25.21,15100.0,17.8654,17.8795,17.7109,17.7109,15100.0
2007-02-16 15:00:00,25.22,25.27,25.2,25.27,13100.0,17.7179,17.753,17.7038,17.753,13100.0
2007-02-16 15:30:00,25.27,25.42,25.25,25.26,19100.0,17.753,17.8584,17.739,17.746,19100.0
2007-02-20 09:30:00,25.35,25.35,25.02,25.05,21300.0,17.8092,17.8092,17.5774,17.5985,21300.0
2007-02-20 10:00:00,25.1,25.35,25.0,25.31,19300.0,17.6336,17.8092,17.5633,17.7811,19300.0
2007-02-20 10:30:00,25.33,25.41,25.25,25.39,14900.0,17.7952,17.8514,17.739,17.8373,14900.0
2007-02-20 11:00:00,25.39,25.54,25.39,25.54,30800.0,17.8373,17.9427,17.8373,17.9427,30800.0
2007-02-20 11:30:00,25.58,25.75,25.58,25.61,17200.0,17.9708,18.0902,17.9708,17.9919,17200.0
2007-02-20 12:00:00,25.61,25.8,25.61,25.72,14700.0,17.9919,18.1254,17.9919,18.0692,14700.0
2007-02-20 12:30:00,25.72,25.75,25.6,25.75,17400.0,18.0692,18.0902,17.9849,18.0902,17400.0
2007-02-20 13:00:00,25.75,25.75,25.67,25.72,8500.0,18.0902,18.0902,18.034,18.0692,8500.0
2007-02-20 13:30:00,25.71,25.74,25.65,25.73,9900.0,18.0621,18.0832,18.02,18.0762,9900.0
2007-02-20 14:00:00,25.74,25.84,25.7,25.81,18300.0,18.0832,18.1535,18.0551,18.1324,18300.0
2007-02-20 14:30:00,25.82,25.98,25.72,25.96,24900.0,18.1394,18.2518,18.0692,18.2378,24900.0
2007-02-20 15:00:00,25.97,25.99,25.85,25.9,32100.0,18.2448,18.2588,18.1605,18.1956,32100.0
2007-02-20 15:30:00,25.9,25.96,25.87,25.92,32200.0,18.1956,18.2378,18.1745,18.2097,32200.0
2007-02-21 09:30:00,25.83,25.84,25.7,25.78,9500.0,18.1464,18.1535,18.0551,18.1113,9500.0
2007-02-21 10:00:00,25.78,25.89,25.71,25.8,20800.0,18.1113,18.1886,18.0621,18.1254,20800.0
2007-02-21 10:30:00,25.79,25.81,25.54,25.74,30200.0,18.1183,18.1324,17.9427,18.0832,30200.0
2007-02-21 11:00:00,25.73,25.81,25.7,25.75,33600.0,18.0762,18.1324,18.0551,18.0902,33600.0
2007-02-21 11:30:00,25.74,25.88,25.74,25.84,16100.0,18.0832,18.1816,18.0832,18.1535,16100.0
2007-02-21 12:00:00,25.82,25.91,25.79,25.87,7100.0,18.1394,18.2026,18.1183,18.1745,7100.0
2007-02-21 12:30:00,25.86,25.96,25.84,25.92,7700.0,18.1675,18.2378,18.1535,18.2097,7700.0
2007-02-21 13:00:00,25.9,26.16,25.86,25.95,28400.0,18.1956,18.3783,18.1675,18.2307,28400.0
2007-02-21 13:30:00,25.94,25.95,25.72,25.84,18900.0,18.2237,18.2307,18.0692,18.1535,18900.0
2007-02-21 14:00:00,25.79,25.88,25.73,25.82,16300.0,18.1183,18.1816,18.0762,18.1394,16300.0
2007-02-21 14:30:00,25.86,25.97,25.81,25.96,15500.0,18.1675,18.2448,18.1324,18.2378,15500.0
2007-02-21 15:00:00,25.96,26.02,25.91,26.01,23400.0,18.2378,18.2799,18.2026,18.2729,23400.0
2007-02-21 15:30:00,26.0,26.11,26.0,26.11,43500.0,18.2659,18.3431,18.2659,18.3431,43500.0
2007-02-22 09:30:00,26.89,26.89,25.95,25.95,9600.0,18.8911,18.8911,18.2307,18.2307,9600.0
2007-02-22 10:00:00,25.91,25.99,25.77,25.81,27900.0,18.2026,18.2588,18.1043,18.1324,27900.0
2007-02-22 10:30:00,25.81,25.93,25.7,25.92,19400.0,18.1324,18.2167,18.0551,18.2097,19400.0
2007-02-22 11:00:00,25.94,25.95,25.77,25.82,15800.0,18.2237,18.2307,18.1043,18.1394,15800.0
2007-02-22 11:30:00,25.83,25.9,25.75,25.9,15900.0,18.1464,18.1956,18.0902,18.1956,15900.0
2007-02-22 12:00:00,25.9,26.0,25.9,26.0,12100.0,18.1956,18.2659,18.1956,18.2659,12100.0
2007-02-22 12:30:00,25.99,26.1,25.99,26.07,14500.0,18.2588,18.3361,18.2588,18.315,14500.0
2007-02-22 13:00:00,26.07,26.11,26.01,26.07,18200.0,18.315,18.3431,18.2729,18.315,18200.0
2007-02-22 13:30:00,26.06,26.13,26.06,26.1,11100.0,18.308,18.3572,18.308,18.3361,11100.0
2007-02-22 14:00:00,26.1,26.17,26.07,26.11,11500.0,18.3361,18.3853,18.315,18.3431,11500.0
2007-02-22 14:30:00,26.12,26.12,25.94,26.02,24300.0,18.3502,18.3502,18.2237,18.2799,24300.0
2007-02-22 15:00:00,26.01,26.2,26.01,26.14,14700.0,18.2729,18.4064,18.2729,18.3642,14700.0
2007-02-22 15:30:00,26.15,26.27,26.08,26.26,32900.0,18.3712,18.4556,18.3221,18.4485,32900.0
2007-02-23 09:30:00,26.18,26.18,25.9,25.9,20000.0,18.3923,18.3923,18.1956,18.1956,20000.0
2007-02-23 10:00:00,25.86,25.95,25.7,25.71,22000.0,18.1675,18.2307,18.0551,18.0621,22000.0
2007-02-23 10:30:00,25.72,25.85,25.69,25.76,19900.0,18.0692,18.1605,18.0481,18.0973,19900.0
2007-02-23 11:00:00,25.77,25.8,25.74,25.77,5200.0,18.1043,18.1254,18.0832,18.1043,5200.0
2007-02-23 11:30:00,25.8,25.98,25.79,25.96,4900.0,18.1254,18.2518,18.1183,18.2378,4900.0
2007-02-23 12:00:00,25.96,25.96,25.8,25.89,7300.0,18.2378,18.2378,18.1254,18.1886,7300.0
2007-02-23 12:30:00,25.89,25.93,25.88,25.93,5000.0,18.1886,18.2167,18.1816,18.2167,5000.0
2007-02-23 13:00:00,25.91,26.09,25.9,26.09,38200.0,18.2026,18.3291,18.1956,18.3291,38200.0
2007-02-23 13:30:00,26.1,26.15,26.04,26.08,8500.0,18.3361,18.3712,18.294,18.3221,8500.0
2007-02-23 14:00:00,26.09,26.14,26.05,26.08,5300.0,18.3291,18.3642,18.301,18.3221,5300.0
2007-02-23 14:30:00,26.07,26.29,26.07,26.28,19900.0,18.315,18.4696,18.315,18.4626,19900.0
2007-02-23 15:00:00,26.28,26.3,26.22,26.3,29100.0,18.4626,18.4766,18.4204,18.4766,29100.0
2007-02-23 15:30:00,26.3,26.3,26.21,26.24,52700.0,18.4766,18.4766,18.4134,18.4345,52700.0
2007-02-26 09:30:00,26.26,26.26,26.09,26.09,32800.0,18.4485,18.4485,18.3291,18.3291,32800.0
2007-02-26 10:00:00,26.05,26.15,26.0,26.1,22700.0,18.301,18.3712,18.2659,18.3361,22700.0
2007-02-26 10:30:00,26.08,26.1,26.04,26.07,14300.0,18.3221,18.3361,18.294,18.315,14300.0
2007-02-26 11:00:00,26.07,26.1,26.03,26.05,7200.0,18.315,18.3361,18.2869,18.301,7200.0
2007-02-26 11:30:00,26.05,26.33,26.01,26.11,156600.0,18.301,18.4977,18.2729,18.3431,156600.0
2007-02-26 12:00:00,26.1,26.1,26.0,26.01,23300.0,18.3361,18.3361,18.2659,18.2729,23300.0
2007-02-26 12:30:00,26.01,26.01,25.76,25.76,26600.0,18.2729,18.2729,18.0973,18.0973,26600.0
2007-02-26 13:00:00,25.76,25.84,25.76,25.84,13500.0,18.0973,18.1535,18.0973,18.1535,13500.0
2007-02-26 13:30:00,25.84,25.84,25.76,25.79,10400.0,18.1535,18.1535,18.0973,18.1183,10400.0
2007-02-26 14:00:00,25.79,25.79,25.65,25.74,26900.0,18.1183,18.1183,18.02,18.0832,26900.0
2007-02-26 14:30:00,25.73,25.78,25.6,25.6,33500.0,18.0762,18.1113,17.9849,17.9849,33500.0
2007-02-26 15:00:00,25.61,25.64,25.51,25.53,26300.0,17.9919,18.013,17.9216,17.9357,26300.0
2007-02-26 15:30:00,25.53,25.6,25.48,25.57,38700.0,17.9357,17.9849,17.9006,17.9638,38700.0
2007-02-27 09:30:00,26.45,26.45,24.59,24.77,27300.0,18.582,18.582,17.2753,17.4018,27300.0
2007-02-27 10:00:00,24.78,26.25,24.75,24.84,27800.0,17.4088,18.4415,17.3877,17.4509,27800.0
2007-02-27 10:30:00,24.84,24.95,24.7,24.7,20700.0,17.4509,17.5282,17.3526,17.3526,20700.0
2007-02-27 11:00:00,24.71,26.4,24.66,24.75,14300.0,17.3596,18.5469,17.3245,17.3877,14300.0
2007-02-27 11:30:00,24.73,24.79,24.56,24.56,29200.0,17.3737,17.4158,17.2542,17.2542,29200.0
2007-02-27 12:00:00,24.56,24.57,24.45,24.49,17000.0,17.2542,17.2612,17.1769,17.205,17000.0
2007-02-27 12:30:00,24.51,24.55,24.46,24.48,9000.0,17.2191,17.2472,17.184,17.198,9000.0
2007-02-27 13:00:00,24.49,24.5,24.32,24.41,25400.0,17.205,17.2121,17.0856,17.1488,25400.0
2007-02-27 13:30:00,24.37,24.41,24.26,24.28,21000.0,17.1207,17.1488,17.0435,17.0575,21000.0
2007-02-27 14:00:00,24.28,24.31,24.07,24.08,29400.0,17.0575,17.0786,16.91,16.917,29400.0
2007-02-27 14:30:00,24.03,24.25,23.95,24.0,36900.0,16.8819,17.0364,16.8257,16.8608,36900.0
2007-02-27 15:00:00,24.03,24.4,23.95,24.35,43900.0,16.8819,17.1418,16.8257,17.1067,43900.0
2007-02-27 15:30:00,24.36,24.36,24.21,24.29,59400.0,17.1137,17.1137,17.0083,17.0645,59400.0
2007-02-28 09:30:00,24.15,24.5,24.0,24.12,38600.0,16.9662,17.2121,16.8608,16.9451,38600.0
2007-02-28 10:00:00,24.05,24.27,24.0,24.07,45500.0,16.8959,17.0505,16.8608,16.91,45500.0
2007-02-28 10:30:00,24.14,24.43,24.02,24.3,23500.0,16.9592,17.1629,16.8749,17.0716,23500.0
2007-02-28 11:00:00,24.3,24.45,24.25,24.3,25700.0,17.0716,17.1769,17.0364,17.0716,25700.0
2007-02-28 11:30:00,24.26,24.37,24.11,24.24,30300.0,17.0435,17.1207,16.9381,17.0294,30300.0
2007-02-28 12:00:00,24.24,24.24,24.11,24.18,18200.0,17.0294,17.0294,16.9381,16.9873,18200.0
2007-02-28 12:30:00,24.14,24.16,24.12,24.14,11300.0,16.9592,16.9732,16.9451,16.9592,11300.0
2007-02-28 13:00:00,24.13,24.15,24.07,24.1,25300.0,16.9521,16.9662,16.91,16.9311,25300.0
2007-02-28 13:30:00,24.09,24.14,24.0,24.01,47600.0,16.924,16.9592,16.8608,16.8678,47600.0
2007-02-28 14:00:00,24.04,24.2,24.01,24.19,22500.0,16.8889,17.0013,16.8678,16.9943,22500.0
2007-02-28 14:30:00,24.19,24.2,24.1,24.17,73500.0,16.9943,17.0013,16.9311,16.9802,73500.0
2007-02-28 15:00:00,24.15,24.2,24.1,24.13,49800.0,16.9662,17.0013,16.9311,16.9521,49800.0
2007-02-28 15:30:00,24.12,24.26,23.96,23.96,113300.0,16.9451,17.0435,16.8327,16.8327,113300.0
2007-03-01 09:30:00,23.46,23.95,23.27,23.89,26700.0,16.4814,16.8257,16.348,16.7835,26700.0
2007-03-01 10:00:00,23.87,24.1,23.62,23.87,35000.0,16.7695,16.9311,16.5938,16.7695,35000.0
2007-03-01 10:30:00,23.84,24.07,23.81,23.91,28800.0,16.7484,16.91,16.7273,16.7976,28800.0
2007-03-01 11:00:00,23.95,24.02,23.88,23.97,14900.0,16.8257,16.8749,16.7765,16.8397,14900.0
2007-03-01 11:30:00,23.96,24.02,23.87,23.98,18100.0,16.8327,16.8749,16.7695,16.8468,18100.0
2007-03-01 12:00:00,23.93,24.09,23.87,23.88,17800.0,16.8116,16.924,16.7695,16.7765,17800.0
2007-03-01 12:30:00,23.9,23.96,23.9,23.92,10800.0,16.7905,16.8327,16.7905,16.8046,10800.0
2007-03-01 13:00:00,23.93,24.0,23.93,24.0,9700.0,16.8116,16.8608,16.8116,16.8608,9700.0
2007-03-01 13:30:00,24.0,24.08,23.94,24.06,30500.0,16.8608,16.917,16.8187,16.903,30500.0
2007-03-01 14:00:00,24.06,24.24,24.04,24.07,38800.0,16.903,17.0294,16.8889,16.91,38800.0
2007-03-01 14:30:00,24.06,24.2,24.03,24.14,33500.0,16.903,17.0013,16.8819,16.9592,33500.0
2007-03-01 15:00:00,24.15,24.16,23.94,24.02,37900.0,16.9662,16.9732,16.8187,16.8749,37900.0
2007-03-01 15:30:00,24.02,24.07,23.91,24.0,36500.0,16.8749,16.91,16.7976,16.8608,36500.0
2007-03-02 09:30:00,23.75,23.76,23.51,23.57,14500.0,16.6852,16.6922,16.5166,16.5587,14500.0
2007-03-02 10:00:00,23.63,23.95,23.53,23.77,34300.0,16.6009,16.8257,16.5306,16.6992,34300.0
2007-03-02 10:30:00,23.75,23.99,23.75,23.94,15200.0,16.6852,16.8538,16.6852,16.8187,15200.0
2007-03-02 11:00:00,23.94,24.02,23.9,23.96,23500.0,16.8187,16.8749,16.7905,16.8327,23500.0
2007-03-02 11:30:00,23.94,24.0,23.9,23.95,12100.0,16.8187,16.8608,16.7905,16.8257,12100.0
2007-03-02 12:00:00,23.95,24.0,23.6,23.61,24300.0,16.8257,16.8608,16.5798,16.5868,24300.0
2007-03-02 12:30:00,23.61,23.75,23.6,23.71,13400.0,16.5868,16.6852,16.5798,16.6571,13400.0
2007-03-02 13:00:00,23.7,23.7,23.44,23.44,19400.0,16.65,16.65,16.4674,16.4674,19400.0
2007-03-02 13:30:00,23.45,23.54,23.4,23.46,21900.0,16.4744,16.5376,16.4393,16.4814,21900.0
2007-03-02 14:00:00,23.49,23.49,23.31,23.47,20800.0,16.5025,16.5025,16.3761,16.4885,20800.0
2007-03-02 14:30:00,23.47,23.6,23.4,23.52,17900.0,16.4885,16.5798,16.4393,16.5236,17900.0
2007-03-02 15:00:00,23.53,23.6,23.49,23.5,24600.0,16.5306,16.5798,16.5025,16.5095,24600.0
2007-03-02 15:30:00,23.55,23.58,23.2,23.25,41300.0,16.5447,16.5657,16.2988,16.3339,41300.0
2007-03-05 09:30:00,22.77,23.23,22.72,23.23,17200.0,15.9967,16.3199,15.9616,16.3199,17200.0
2007-03-05 10:00:00,23.17,23.41,23.02,23.22,21800.0,16.2777,16.4463,16.1723,16.3128,21800.0
2007-03-05 10:30:00,23.24,23.25,23.08,23.21,21400.0,16.3269,16.3339,16.2145,16.3058,21400.0
2007-03-05 11:00:00,23.23,23.43,23.23,23.4,16900.0,16.3199,16.4604,16.3199,16.4393,16900.0
2007-03-05 11:30:00,23.39,23.43,23.28,23.3,29900.0,16.4323,16.4604,16.355,16.369,29900.0
2007-03-05 12:00:00,23.3,23.3,23.15,23.22,15600.0,16.369,16.369,16.2636,16.3128,15600.0
2007-03-05 12:30:00,23.22,23.38,23.11,23.14,21200.0,16.3128,16.4252,16.2355,16.2566,21200.0
2007-03-05 13:00:00,23.15,23.26,23.01,23.06,11300.0,16.2636,16.3409,16.1653,16.2004,11300.0
2007-03-05 13:30:00,23.04,23.4,23.04,23.36,13700.0,16.1864,16.4393,16.1864,16.4112,13700.0
2007-03-05 14:00:00,23.36,23.44,23.09,23.09,18600.0,16.4112,16.4674,16.2215,16.2215,18600.0
2007-03-05 14:30:00,23.09,23.26,23.06,23.25,24700.0,16.2215,16.3409,16.2004,16.3339,24700.0
2007-03-05 15:00:00,23.26,23.37,23.0,23.35,50700.0,16.3409,16.4182,16.1583,16.4042,50700.0
2007-03-05 15:30:00,23.35,23.37,22.9,22.91,51800.0,16.4042,16.4182,16.088,16.095,51800.0
2007-03-06 09:30:00,23.25,23.5,23.16,23.27,21700.0,16.3339,16.5095,16.2707,16.348,21700.0
2007-03-06 10:00:00,23.26,23.41,23.15,23.26,16400.0,16.3409,16.4463,16.2636,16.3409,16400.0
2007-03-06 10:30:00,23.26,23.39,23.04,23.05,16700.0,16.3409,16.4323,16.1864,16.1934,16700.0
2007-03-06 11:00:00,23.06,23.3,23.05,23.3,11100.0,16.2004,16.369,16.1934,16.369,11100.0
2007-03-06 11:30:00,23.3,23.35,23.21,23.35,10200.0,16.369,16.4042,16.3058,16.4042,10200.0
2007-03-06 12:00:00,23.35,23.35,23.22,23.28,6600.0,16.4042,16.4042,16.3128,16.355,6600.0
2007-03-06 12:30:00,23.27,23.35,23.23,23.28,15700.0,16.348,16.4042,16.3199,16.355,15700.0
2007-03-06 13:00:00,23.3,23.36,23.14,23.24,23500.0,16.369,16.4112,16.2566,16.3269,23500.0
2007-03-06 13:30:00,23.25,23.31,23.19,23.27,11900.0,16.3339,16.3761,16.2918,16.348,11900.0
2007-03-06 14:00:00,23.28,23.36,23.18,23.22,26700.0,16.355,16.4112,16.2847,16.3128,26700.0
2007-03-06 14:30:00,23.22,23.35,23.19,23.35,20800.0,16.3128,16.4042,16.2918,16.4042,20800.0
2007-03-06 15:00:00,23.34,23.4,23.25,23.25,36400.0,16.3971,16.4393,16.3339,16.3339,36400.0
2007-03-06 15:30:00,23.27,24.2,23.2,23.32,55700.0,16.348,17.0013,16.2988,16.3831,55700.0
2007-03-07 09:30:00,23.3,23.33,23.21,23.24,21600.0,16.369,16.3901,16.3058,16.3269,21600.0
2007-03-07 10:00:00,23.28,23.35,23.26,23.28,41400.0,16.355,16.4042,16.3409,16.355,41400.0
2007-03-07 10:30:00,23.27,23.37,23.27,23.31,34600.0,16.348,16.4182,16.348,16.3761,34600.0
2007-03-07 11:00:00,23.3,23.4,23.26,23.39,25200.0,16.369,16.4393,16.3409,16.4323,25200.0
2007-03-07 11:30:00,23.39,23.47,23.3,23.47,14700.0,16.4323,16.4885,16.369,16.4885,14700.0
2007-03-07 12:00:00,23.47,23.5,23.44,23.5,11200.0,16.4885,16.5095,16.4674,16.5095,11200.0
2007-03-07 12:30:00,23.51,23.59,23.51,23.59,9500.0,16.5166,16.5728,16.5166,16.5728,9500.0
2007-03-07 13:00:00,23.55,23.71,23.55,23.71,14600.0,16.5447,16.6571,16.5447,16.6571,14600.0
2007-03-07 13:30:00,23.69,23.73,23.63,23.63,10700.0,16.643,16.6711,16.6009,16.6009,10700.0
2007-03-07 14:00:00,23.61,23.7,23.54,23.66,20900.0,16.5868,16.65,16.5376,16.6219,20900.0
2007-03-07 14:30:00,23.67,23.72,23.6,23.6,15100.0,16.629,16.6641,16.5798,16.5798,15100.0
2007-03-07 15:00:00,23.61,23.7,23.6,23.65,22900.0,16.5868,16.65,16.5798,16.6149,22900.0
2007-03-07 15:30:00,23.65,23.65,23.46,23.51,49800.0,16.6149,16.6149,16.4814,16.5166,49800.0
2007-03-08 09:30:00,23.78,24.27,23.78,23.9,26000.0,16.7062,17.0505,16.7062,16.7905,26000.0
2007-03-08 10:00:00,23.91,24.17,23.89,24.17,25200.0,16.7976,16.9802,16.7835,16.9802,25200.0
2007-03-08 10:30:00,24.17,24.21,24.11,24.16,13400.0,16.9802,17.0083,16.9381,16.9732,13400.0
2007-03-08 11:00:00,24.16,24.23,24.1,24.21,15300.0,16.9732,17.0224,16.9311,17.0083,15300.0
2007-03-08 11:30:00,24.21,24.29,24.19,24.25,17300.0,17.0083,17.0645,16.9943,17.0364,17300.0
2007-03-08 12:00:00,24.25,24.27,24.21,24.25,7400.0,17.0364,17.0505,17.0083,17.0364,7400.0
2007-03-08 12:30:00,24.25,24.32,24.24,24.32,13200.0,17.0364,17.0856,17.0294,17.0856,13200.0
2007-03-08 13:00:00,24.32,24.35,24.31,24.33,7700.0,17.0856,17.1067,17.0786,17.0926,7700.0
2007-03-08 13:30:00,24.33,24.37,24.3,24.34,10900.0,17.0926,17.1207,17.0716,17.0997,10900.0
2007-03-08 14:00:00,24.31,24.35,24.21,24.21,30400.0,17.0786,17.1067,17.0083,17.0083,30400.0
2007-03-08 14:30:00,24.2,24.23,24.05,24.17,25700.0,17.0013,17.0224,16.8959,16.9802,25700.0
2007-03-08 15:00:00,24.18,24.23,24.15,24.21,24600.0,16.9873,17.0224,16.9662,17.0083,24600.0
2007-03-08 15:30:00,24.2,24.24,24.07,24.19,39400.0,17.0013,17.0294,16.91,16.9943,39400.0
2007-03-09 09:30:00,24.37,24.57,24.37,24.4,13100.0,17.1207,17.2612,17.1207,17.1418,13100.0
2007-03-09 10:00:00,24.41,24.45,24.26,24.39,19200.0,17.1488,17.1769,17.0435,17.1348,19200.0
2007-03-09 10:30:00,24.41,24.42,24.35,24.39,41300.0,17.1488,17.1559,17.1067,17.1348,41300.0
2007-03-09 11:00:00,24.38,24.38,24.24,24.32,17200.0,17.1278,17.1278,17.0294,17.0856,17200.0
2007-03-09 11:30:00,24.32,24.35,24.25,24.25,13600.0,17.0856,17.1067,17.0364,17.0364,13600.0
2007-03-09 12:00:00,24.26,24.35,24.26,24.31,14900.0,17.0435,17.1067,17.0435,17.0786,14900.0
2007-03-09 12:30:00,24.31,24.31,24.2,24.21,30200.0,17.0786,17.0786,17.0013,17.0083,30200.0
2007-03-09 13:00:00,24.21,24.27,24.16,24.26,12500.0,17.0083,17.0505,16.9732,17.0435,12500.0
2007-03-09 13:30:00,24.27,24.27,24.15,24.18,18100.0,17.0505,17.0505,16.9662,16.9873,18100.0
2007-03-09 14:00:00,24.18,24.24,24.1,24.2,23400.0,16.9873,17.0294,16.9311,17.0013,23400.0
2007-03-09 14:30:00,24.2,24.25,24.16,24.19,17400.0,17.0013,17.0364,16.9732,16.9943,17400.0
2007-03-09 15:00:00,24.19,24.25,24.15,24.23,16600.0,16.9943,17.0364,16.9662,17.0224,16600.0
2007-03-09 15:30:00,24.24,24.25,24.19,24.25,25400.0,17.0294,17.0364,16.9943,17.0364,25400.0
2007-03-12 09:30:00,24.17,24.17,24.0,24.07,12100.0,16.9802,16.9802,16.8608,16.91,12100.0
2007-03-12 10:00:00,24.05,24.15,24.01,24.13,10900.0,16.8959,16.9662,16.8678,16.9521,10900.0
2007-03-12 10:30:00,24.13,24.18,24.1,24.18,9800.0,16.9521,16.9873,16.9311,16.9873,9800.0
2007-03-12 11:00:00,24.19,24.25,24.1,24.1,8100.0,16.9943,17.0364,16.9311,16.9311,8100.0
2007-03-12 11:30:00,24.12,24.22,24.12,24.16,6500.0,16.9451,17.0154,16.9451,16.9732,6500.0
2007-03-12 12:00:00,24.16,24.17,24.13,24.13,7200.0,16.9732,16.9802,16.9521,16.9521,7200.0
2007-03-12 12:30:00,24.13,24.17,24.12,24.16,5600.0,16.9521,16.9802,16.9451,16.9732,5600.0
2007-03-12 13:00:00,24.16,24.18,24.14,24.15,5300.0,16.9732,16.9873,16.9592,16.9662,5300.0
2007-03-12 13:30:00,24.15,24.18,24.13,24.17,7700.0,16.9662,16.9873,16.9521,16.9802,7700.0
2007-03-12 14:00:00,24.17,24.27,24.13,24.25,11700.0,16.9802,17.0505,16.9521,17.0364,11700.0
2007-03-12 14:30:00,24.26,24.3,24.23,24.27,23500.0,17.0435,17.0716,17.0224,17.0505,23500.0
2007-03-12 15:00:00,24.27,24.27,24.15,24.18,21400.0,17.0505,17.0505,16.9662,16.9873,21400.0
2007-03-12 15:30:00,24.18,24.21,24.1,24.2,34000.0,16.9873,17.0083,16.9311,17.0013,34000.0
2007-03-13 09:30:00,23.99,23.99,23.86,23.95,11100.0,16.8538,16.8538,16.7624,16.8257,11100.0
2007-03-13 10:00:00,23.95,24.23,23.95,24.2,26100.0,16.8257,17.0224,16.8257,17.0013,26100.0
2007-03-13 10:30:00,24.23,24.3,24.18,24.18,20700.0,17.0224,17.0716,16.9873,16.9873,20700.0
2007-03-13 11:00:00,24.22,24.25,24.2,24.22,10200.0,17.0154,17.0364,17.0013,17.0154,10200.0
2007-03-13 11:30:00,24.21,24.22,24.15,24.16,8100.0,17.0083,17.0154,16.9662,16.9732,8100.0
2007-03-13 12:00:00,24.22,24.23,24.11,24.11,20800.0,17.0154,17.0224,16.9381,16.9381,20800.0
2007-03-13 12:30:00,24.1,24.1,24.0,24.06,19100.0,16.9311,16.9311,16.8608,16.903,19100.0
2007-03-13 13:00:00,24.09,24.15,24.02,24.1,31000.0,16.924,16.9662,16.8749,16.9311,31000.0
2007-03-13 13:30:00,24.05,24.1,24.0,24.07,18200.0,16.8959,16.9311,16.8608,16.91,18200.0
2007-03-13 14:00:00,24.06,24.06,23.95,24.05,35500.0,16.903,16.903,16.8257,16.8959,35500.0
2007-03-13 14:30:00,24.05,24.09,24.0,24.0,11700.0,16.8959,16.924,16.8608,16.8608,11700.0
2007-03-13 15:00:00,24.01,24.06,23.95,23.99,24800.0,16.8678,16.903,16.8257,16.8538,24800.0
2007-03-13 15:30:00,23.99,24.02,23.75,23.82,30100.0,16.8538,16.8749,16.6852,16.7343,30100.0
2007-03-14 09:30:00,23.82,23.85,23.5,23.65,12300.0,16.7343,16.7554,16.5095,16.6149,12300.0
2007-03-14 10:00:00,23.65,23.9,23.52,23.84,15100.0,16.6149,16.7905,16.5236,16.7484,15100.0
2007-03-14 10:30:00,23.84,24.0,23.84,23.96,15800.0,16.7484,16.8608,16.7484,16.8327,15800.0
2007-03-14 11:00:00,23.99,24.0,23.9,23.96,12700.0,16.8538,16.8608,16.7905,16.8327,12700.0
2007-03-14 11:30:00,23.96,23.99,23.92,23.92,12800.0,16.8327,16.8538,16.8046,16.8046,12800.0
2007-03-14 12:00:00,23.92,23.92,23.61,23.74,23300.0,16.8046,16.8046,16.5868,16.6781,23300.0
2007-03-14 12:30:00,23.74,23.82,23.67,23.7,8000.0,16.6781,16.7343,16.629,16.65,8000.0
2007-03-14 13:00:00,23.73,23.94,23.73,23.89,25800.0,16.6711,16.8187,16.6711,16.7835,25800.0
2007-03-14 13:30:00,23.89,23.99,23.84,23.9,16400.0,16.7835,16.8538,16.7484,16.7905,16400.0
2007-03-14 14:00:00,23.92,24.0,23.85,23.98,12400.0,16.8046,16.8608,16.7554,16.8468,12400.0
2007-03-14 14:30:00,24.0,24.1,23.92,23.99,24900.0,16.8608,16.9311,16.8046,16.8538,24900.0
2007-03-14 15:00:00,24.02,24.14,23.94,24.12,21600.0,16.8749,16.9592,16.8187,16.9451,21600.0
2007-03-14 15:30:00,24.13,24.16,23.91,24.07,35300.0,16.9521,16.9732,16.7976,16.91,35300.0
2007-03-15 09:30:00,24.03,24.1,24.02,24.09,16800.0,16.8819,16.9311,16.8749,16.924,16800.0
2007-03-15 10:00:00,24.1,24.15,24.05,24.14,17200.0,16.9311,16.9662,16.8959,16.9592,17200.0
2007-03-15 10:30:00,24.17,24.3,24.1,24.24,26000.0,16.9802,17.0716,16.9311,17.0294,26000.0
2007-03-15 11:00:00,24.26,24.29,24.24,24.27,11500.0,17.0435,17.0645,17.0294,17.0505,11500.0
2007-03-15 11:30:00,24.27,24.27,24.16,24.18,10600.0,17.0505,17.0505,16.9732,16.9873,10600.0
2007-03-15 12:00:00,24.15,24.22,24.15,24.22,19900.0,16.9662,17.0154,16.9662,17.0154,19900.0
2007-03-15 12:30:00,24.24,24.24,24.21,24.24,7500.0,17.0294,17.0294,17.0083,17.0294,7500.0
2007-03-15 13:00:00,24.24,24.28,24.2,24.22,9600.0,17.0294,17.0575,17.0013,17.0154,9600.0
2007-03-15 13:30:00,24.22,24.25,24.18,24.2,13200.0,17.0154,17.0364,16.9873,17.0013,13200.0
2007-03-15 14:00:00,24.21,24.28,24.2,24.22,17200.0,17.0083,17.0575,17.0013,17.0154,17200.0
2007-03-15 14:30:00,24.22,24.29,24.2,24.28,12400.0,17.0154,17.0645,17.0013,17.0575,12400.0
2007-03-15 15:00:00,24.28,24.34,24.26,24.31,8500.0,17.0575,17.0997,17.0435,17.0786,8500.0
2007-03-15 15:30:00,24.31,24.45,24.31,24.43,47900.0,17.0786,17.1769,17.0786,17.1629,47900.0
2007-03-16 09:30:00,24.44,24.5,24.3,24.47,119200.0,17.1699,17.2121,17.0716,17.191,119200.0
2007-03-16 10:00:00,24.48,24.51,24.36,24.39,10800.0,17.198,17.2191,17.1137,17.1348,10800.0
2007-03-16 10:30:00,24.4,24.4,24.16,24.16,16000.0,17.1418,17.1418,16.9732,16.9732,16000.0
2007-03-16 11:00:00,24.17,24.25,24.1,24.1,14000.0,16.9802,17.0364,16.9311,16.9311,14000.0
2007-03-16 11:30:00,24.09,24.09,24.0,24.09,12600.0,16.924,16.924,16.8608,16.924,12600.0
2007-03-16 12:00:00,24.08,24.1,24.03,24.1,8900.0,16.917,16.9311,16.8819,16.9311,8900.0
2007-03-16 12:30:00,24.1,24.16,24.06,24.15,7200.0,16.9311,16.9732,16.903,16.9662,7200.0
2007-03-16 13:00:00,24.16,24.16,24.07,24.1,10800.0,16.9732,16.9732,16.91,16.9311,10800.0
2007-03-16 13:30:00,24.13,24.15,24.06,24.09,6100.0,16.9521,16.9662,16.903,16.924,6100.0
2007-03-16 14:00:00,24.09,24.09,24.0,24.05,10600.0,16.924,16.924,16.8608,16.8959,10600.0
2007-03-16 14:30:00,24.06,24.08,24.01,24.03,7800.0,16.903,16.917,16.8678,16.8819,7800.0
2007-03-16 15:00:00,24.03,24.09,23.98,24.09,7500.0,16.8819,16.924,16.8468,16.924,7500.0
2007-03-16 15:30:00,24.09,24.15,24.07,24.1,15200.0,16.924,16.9662,16.91,16.9311,15200.0
2007-03-19 09:30:00,24.35,24.71,24.24,24.67,17500.0,17.1067,17.3596,17.0294,17.3315,17500.0
2007-03-19 10:00:00,24.7,24.74,24.64,24.74,10000.0,17.3526,17.3807,17.3104,17.3807,10000.0
2007-03-19 10:30:00,24.75,24.95,24.74,24.94,17200.0,17.3877,17.5282,17.3807,17.5212,17200.0
2007-03-19 11:00:00,24.94,24.95,24.81,24.85,14700.0,17.5212,17.5282,17.4299,17.458,14700.0
2007-03-19 11:30:00,24.86,24.95,24.84,24.91,16200.0,17.465,17.5282,17.4509,17.5001,16200.0
2007-03-19 12:00:00,24.92,24.94,24.77,24.78,12700.0,17.5071,17.5212,17.4018,17.4088,12700.0
2007-03-19 12:30:00,24.74,24.78,24.71,24.75,6400.0,17.3807,17.4088,17.3596,17.3877,6400.0
2007-03-19 13:00:00,24.74,24.82,24.73,24.78,6200.0,17.3807,17.4369,17.3737,17.4088,6200.0
2007-03-19 13:30:00,24.76,24.8,24.7,24.72,14600.0,17.3947,17.4228,17.3526,17.3666,14600.0
2007-03-19 14:00:00,24.73,24.79,24.57,24.58,19100.0,17.3737,17.4158,17.2612,17.2683,19100.0
2007-03-19 14:30:00,24.59,24.61,24.5,24.53,10200.0,17.2753,17.2893,17.2121,17.2331,10200.0
2007-03-19 15:00:00,24.53,24.56,24.51,24.51,11400.0,17.2331,17.2542,17.2191,17.2191,11400.0
2007-03-19 15:30:00,24.53,24.56,24.48,24.56,22600.0,17.2331,17.2542,17.198,17.2542,22600.0
2007-03-20 09:30:00,24.5,24.61,24.25,24.32,23900.0,17.2121,17.2893,17.0364,17.0856,23900.0
2007-03-20 10:00:00,24.31,24.48,24.23,24.4,12100.0,17.0786,17.198,17.0224,17.1418,12100.0
2007-03-20 10:30:00,24.41,24.48,24.39,24.44,10900.0,17.1488,17.198,17.1348,17.1699,10900.0
2007-03-20 11:00:00,24.44,24.46,24.37,24.39,20200.0,17.1699,17.184,17.1207,17.1348,20200.0
2007-03-20 11:30:00,24.39,24.45,24.37,24.44,10700.0,17.1348,17.1769,17.1207,17.1699,10700.0
2007-03-20 12:00:00,24.46,24.5,24.46,24.49,5000.0,17.184,17.2121,17.184,17.205,5000.0
2007-03-20 12:30:00,24.5,24.52,24.43,24.44,7300.0,17.2121,17.2261,17.1629,17.1699,7300.0
2007-03-20 13:00:00,24.44,24.46,24.41,24.42,9500.0,17.1699,17.184,17.1488,17.1559,9500.0
2007-03-20 13:30:00,24.42,24.48,24.41,24.48,16600.0,17.1559,17.198,17.1488,17.198,16600.0
2007-03-20 14:00:00,24.48,24.53,24.45,24.48,9900.0,17.198,17.2331,17.1769,17.198,9900.0
2007-03-20 14:30:00,24.47,24.47,24.32,24.47,19100.0,17.191,17.191,17.0856,17.191,19100.0
2007-03-20 15:00:00,24.46,24.52,24.4,24.48,17100.0,17.184,17.2261,17.1418,17.198,17100.0
2007-03-20 15:30:00,24.47,24.65,24.45,24.64,32600.0,17.191,17.3174,17.1769,17.3104,32600.0
2007-03-21 09:30:00,24.64,24.89,24.63,24.76,17600.0,17.3104,17.4861,17.3034,17.3947,17600.0
2007-03-21 10:00:00,24.76,24.8,24.73,24.77,13400.0,17.3947,17.4228,17.3737,17.4018,13400.0
2007-03-21 10:30:00,24.76,24.8,24.75,24.79,10600.0,17.3947,17.4228,17.3877,17.4158,10600.0
2007-03-21 11:00:00,24.79,24.81,24.77,24.79,14600.0,17.4158,17.4299,17.4018,17.4158,14600.0
2007-03-21 11:30:00,24.8,24.82,24.72,24.72,8200.0,17.4228,17.4369,17.3666,17.3666,8200.0
2007-03-21 12:00:00,24.69,24.7,24.65,24.65,5700.0,17.3456,17.3526,17.3174,17.3174,5700.0
2007-03-21 12:30:00,24.64,24.65,24.59,24.65,10500.0,17.3104,17.3174,17.2753,17.3174,10500.0
2007-03-21 13:00:00,24.66,24.67,24.66,24.67,2200.0,17.3245,17.3315,17.3245,17.3315,2200.0
2007-03-21 13:30:00,24.66,24.8,24.65,24.8,11000.0,17.3245,17.4228,17.3174,17.4228,11000.0
2007-03-21 14:00:00,24.8,25.15,24.66,25.06,45200.0,17.4228,17.6687,17.3245,17.6055,45200.0
2007-03-21 14:30:00,25.03,25.4,24.7,25.36,53300.0,17.5844,17.8443,17.3526,17.8162,53300.0
2007-03-21 15:00:00,25.35,25.43,25.18,25.2,23400.0,17.8092,17.8654,17.6898,17.7038,23400.0
2007-03-21 15:30:00,25.21,25.34,25.21,25.34,34500.0,17.7109,17.8022,17.7109,17.8022,34500.0
2007-03-22 09:30:00,25.4,25.45,25.25,25.25,12700.0,17.8443,17.8795,17.739,17.739,12700.0
2007-03-22 10:00:00,25.2,25.33,25.17,25.24,11400.0,17.7038,17.7952,17.6828,17.7319,11400.0
2007-03-22 10:30:00,25.25,25.25,25.15,25.21,11300.0,17.739,17.739,17.6687,17.7109,11300.0
2007-03-22 11:00:00,25.21,25.25,25.16,25.22,11800.0,17.7109,17.739,17.6757,17.7179,11800.0
2007-03-22 11:30:00,25.23,25.27,25.2,25.25,11500.0,17.7249,17.753,17.7038,17.739,11500.0
2007-03-22 12:00:00,25.24,25.38,25.24,25.31,8100.0,17.7319,17.8303,17.7319,17.7811,8100.0
2007-03-22 12:30:00,25.32,25.4,25.32,25.37,7400.0,17.7881,17.8443,17.7881,17.8233,7400.0
2007-03-22 13:00:00,25.35,25.39,25.28,25.29,5600.0,17.8092,17.8373,17.76,17.7671,5600.0
2007-03-22 13:30:00,25.29,25.29,25.2,25.26,9200.0,17.7671,17.7671,17.7038,17.746,9200.0
2007-03-22 14:00:00,25.27,25.31,25.26,25.27,12900.0,17.753,17.7811,17.746,17.753,12900.0
2007-03-22 14:30:00,25.25,25.32,25.25,25.3,12300.0,17.739,17.7881,17.739,17.7741,12300.0
2007-03-22 15:00:00,25.31,25.36,25.16,25.2,26100.0,17.7811,17.8162,17.6757,17.7038,26100.0
2007-03-22 15:30:00,25.2,25.3,25.18,25.3,11900.0,17.7038,17.7741,17.6898,17.7741,11900.0
2007-03-23 09:30:00,25.33,25.49,25.26,25.35,8100.0,17.7952,17.9076,17.746,17.8092,8100.0
2007-03-23 10:00:00,25.36,25.4,25.2,25.25,7000.0,17.8162,17.8443,17.7038,17.739,7000.0
2007-03-23 10:30:00,25.25,25.28,25.2,25.28,18100.0,17.739,17.76,17.7038,17.76,18100.0
2007-03-23 11:00:00,25.28,25.32,25.28,25.3,6800.0,17.76,17.7881,17.76,17.7741,6800.0
2007-03-23 11:30:00,25.3,25.33,25.25,25.3,5300.0,17.7741,17.7952,17.739,17.7741,5300.0
2007-03-23 12:00:00,25.31,25.32,25.27,25.3,2900.0,17.7811,17.7881,17.753,17.7741,2900.0
2007-03-23 12:30:00,25.3,25.31,25.3,25.3,2500.0,17.7741,17.7811,17.7741,17.7741,2500.0
2007-03-23 13:00:00,25.31,25.38,25.2,25.3,10400.0,17.7811,17.8303,17.7038,17.7741,10400.0
2007-03-23 13:30:00,25.3,25.31,25.14,25.15,15900.0,17.7741,17.7811,17.6617,17.6687,15900.0
2007-03-23 14:00:00,25.18,25.25,25.17,25.24,5000.0,17.6898,17.739,17.6828,17.7319,5000.0
2007-03-23 14:30:00,25.24,25.4,25.24,25.38,10900.0,17.7319,17.8443,17.7319,17.8303,10900.0
2007-03-23 15:00:00,25.38,25.49,25.37,25.47,11300.0,17.8303,17.9076,17.8233,17.8935,11300.0
2007-03-23 15:30:00,25.46,25.46,25.37,25.46,18000.0,17.8865,17.8865,17.8233,17.8865,18000.0
2007-03-26 09:30:00,25.54,25.54,25.33,25.34,9800.0,17.9427,17.9427,17.7952,17.8022,9800.0
2007-03-26 10:00:00,25.33,25.34,24.93,24.98,27100.0,17.7952,17.8022,17.5142,17.5493,27100.0
2007-03-26 10:30:00,24.96,25.08,24.93,25.08,7500.0,17.5352,17.6195,17.5142,17.6195,7500.0
2007-03-26 11:00:00,25.06,25.06,24.93,25.0,6800.0,17.6055,17.6055,17.5142,17.5633,6800.0
2007-03-26 11:30:00,24.99,25.05,24.97,25.04,5400.0,17.5563,17.5985,17.5423,17.5914,5400.0
2007-03-26 12:00:00,25.02,25.08,25.0,25.08,4500.0,17.5774,17.6195,17.5633,17.6195,4500.0
2007-03-26 12:30:00,25.1,25.1,24.95,24.95,8100.0,17.6336,17.6336,17.5282,17.5282,8100.0
2007-03-26 13:00:00,24.95,24.96,24.88,24.92,11000.0,17.5282,17.5352,17.479,17.5071,11000.0
2007-03-26 13:30:00,24.92,24.96,24.87,24.89,20600.0,17.5071,17.5352,17.472,17.4861,20600.0
2007-03-26 14:00:00,24.9,24.97,24.9,24.97,5000.0,17.4931,17.5423,17.4931,17.5423,5000.0
2007-03-26 14:30:00,24.96,24.97,24.95,24.95,3300.0,17.5352,17.5423,17.5282,17.5282,3300.0
2007-03-26 15:00:00,24.96,25.06,24.96,25.05,6100.0,17.5352,17.6055,17.5352,17.5985,6100.0
2007-03-26 15:30:00,25.06,25.18,25.06,25.18,19700.0,17.6055,17.6898,17.6055,17.6898,19700.0
2007-03-27 09:30:00,25.06,25.06,24.75,24.81,8000.0,17.6055,17.6055,17.3877,17.4299,8000.0
2007-03-27 10:00:00,24.75,24.77,24.57,24.69,24400.0,17.3877,17.4018,17.2612,17.3456,24400.0
2007-03-27 10:30:00,24.69,24.69,24.43,24.49,16200.0,17.3456,17.3456,17.1629,17.205,16200.0
2007-03-27 11:00:00,24.49,24.51,24.36,24.45,27600.0,17.205,17.2191,17.1137,17.1769,27600.0
2007-03-27 11:30:00,24.46,24.58,24.42,24.52,6500.0,17.184,17.2683,17.1559,17.2261,6500.0
2007-03-27 12:00:00,24.49,24.57,24.49,24.52,4500.0,17.205,17.2612,17.205,17.2261,4500.0
2007-03-27 12:30:00,24.52,24.63,24.52,24.59,4900.0,17.2261,17.3034,17.2261,17.2753,4900.0
2007-03-27 13:00:00,24.58,24.65,24.56,24.64,5700.0,17.2683,17.3174,17.2542,17.3104,5700.0
2007-03-27 13:30:00,24.65,24.74,24.61,24.71,7400.0,17.3174,17.3807,17.2893,17.3596,7400.0
2007-03-27 14:00:00,24.73,24.74,24.62,24.62,8100.0,17.3737,17.3807,17.2964,17.2964,8100.0
2007-03-27 14:30:00,24.6,24.73,24.6,24.68,10200.0,17.2823,17.3737,17.2823,17.3385,10200.0
2007-03-27 15:00:00,24.7,24.8,24.69,24.75,11900.0,17.3526,17.4228,17.3456,17.3877,11900.0
2007-03-27 15:30:00,24.78,24.83,24.69,24.79,30900.0,17.4088,17.4439,17.3456,17.4158,30900.0
2007-03-28 09:30:00,24.61,24.72,24.51,24.51,9000.0,17.2893,17.3666,17.2191,17.2191,9000.0
2007-03-28 10:00:00,24.51,24.65,24.51,24.58,4100.0,17.2191,17.3174,17.2191,17.2683,4100.0
2007-03-28 10:30:00,24.51,24.59,24.4,24.59,30500.0,17.2191,17.2753,17.1418,17.2753,30500.0
2007-03-28 11:00:00,24.59,24.66,24.52,24.56,7500.0,17.2753,17.3245,17.2261,17.2542,7500.0
2007-03-28 11:30:00,24.52,24.62,24.48,24.61,4100.0,17.2261,17.2964,17.198,17.2893,4100.0
2007-03-28 12:00:00,24.63,24.79,24.63,24.79,6500.0,17.3034,17.4158,17.3034,17.4158,6500.0
2007-03-28 12:30:00,24.76,24.81,24.73,24.81,4200.0,17.3947,17.4299,17.3737,17.4299,4200.0
2007-03-28 13:00:00,24.81,24.81,24.73,24.74,2700.0,17.4299,17.4299,17.3737,17.3807,2700.0
2007-03-28 13:30:00,24.74,24.75,24.63,24.66,5800.0,17.3807,17.3877,17.3034,17.3245,5800.0
2007-03-28 14:00:00,24.66,24.66,24.51,24.6,8500.0,17.3245,17.3245,17.2191,17.2823,8500.0
2007-03-28 14:30:00,24.6,24.64,24.58,24.64,7600.0,17.2823,17.3104,17.2683,17.3104,7600.0
2007-03-28 15:00:00,24.64,24.7,24.58,24.67,14100.0,17.3104,17.3526,17.2683,17.3315,14100.0
2007-03-28 15:30:00,24.68,24.68,24.57,24.67,24000.0,17.3385,17.3385,17.2612,17.3315,24000.0
2007-03-29 09:30:00,24.88,24.94,24.68,24.68,6200.0,17.479,17.5212,17.3385,17.3385,6200.0
2007-03-29 10:00:00,24.66,24.7,24.59,24.6,6700.0,17.3245,17.3526,17.2753,17.2823,6700.0
2007-03-29 10:30:00,24.61,24.64,24.45,24.57,5400.0,17.2893,17.3104,17.1769,17.2612,5400.0
2007-03-29 11:00:00,24.55,24.62,24.5,24.62,7400.0,17.2472,17.2964,17.2121,17.2964,7400.0
2007-03-29 11:30:00,24.62,24.62,24.45,24.45,12800.0,17.2964,17.2964,17.1769,17.1769,12800.0
2007-03-29 12:00:00,24.44,24.49,24.42,24.45,8500.0,17.1699,17.205,17.1559,17.1769,8500.0
2007-03-29 12:30:00,24.45,24.53,24.35,24.53,6700.0,17.1769,17.2331,17.1067,17.2331,6700.0
2007-03-29 13:00:00,24.53,24.55,24.4,24.53,9800.0,17.2331,17.2472,17.1418,17.2331,9800.0
2007-03-29 13:30:00,24.5,24.54,24.35,24.35,7900.0,17.2121,17.2402,17.1067,17.1067,7900.0
2007-03-29 14:00:00,24.33,24.53,24.3,24.52,13800.0,17.0926,17.2331,17.0716,17.2261,13800.0
2007-03-29 14:30:00,24.51,24.62,24.5,24.56,20700.0,17.2191,17.2964,17.2121,17.2542,20700.0
2007-03-29 15:00:00,24.58,24.66,24.56,24.64,15600.0,17.2683,17.3245,17.2542,17.3104,15600.0
2007-03-29 15:30:00,24.64,24.7,24.63,24.65,13800.0,17.3104,17.3526,17.3034,17.3174,13800.0
2007-03-30 09:30:00,24.67,24.83,24.67,24.74,5700.0,17.3315,17.4439,17.3315,17.3807,5700.0
2007-03-30 10:00:00,24.74,24.89,24.74,24.83,11300.0,17.3807,17.4861,17.3807,17.4439,11300.0
2007-03-30 10:30:00,24.82,24.88,24.72,24.76,8400.0,17.4369,17.479,17.3666,17.3947,8400.0
2007-03-30 11:00:00,24.75,24.77,24.47,24.51,24200.0,17.3877,17.4018,17.191,17.2191,24200.0
2007-03-30 11:30:00,24.51,24.55,24.4,24.44,12700.0,17.2191,17.2472,17.1418,17.1699,12700.0
2007-03-30 12:00:00,24.41,24.41,24.3,24.33,11600.0,17.1488,17.1488,17.0716,17.0926,11600.0
2007-03-30 12:30:00,24.36,24.48,24.36,24.44,6500.0,17.1137,17.198,17.1137,17.1699,6500.0
2007-03-30 13:00:00,24.44,24.52,24.42,24.48,5300.0,17.1699,17.2261,17.1559,17.198,5300.0
2007-03-30 13:30:00,24.48,24.54,24.48,24.53,4700.0,17.198,17.2402,17.198,17.2331,4700.0
2007-03-30 14:00:00,24.52,24.55,24.45,24.53,10600.0,17.2261,17.2472,17.1769,17.2331,10600.0
2007-03-30 14:30:00,24.53,24.6,24.42,24.42,9700.0,17.2331,17.2823,17.1559,17.1559,9700.0
2007-03-30 15:00:00,24.44,24.48,24.41,24.44,15100.0,17.1699,17.198,17.1488,17.1699,15100.0
2007-03-30 15:30:00,24.43,24.57,24.4,24.53,33500.0,17.1629,17.2612,17.1418,17.2331,33500.0
2007-04-02 09:30:00,24.54,24.6,24.37,24.58,10200.0,17.2402,17.2823,17.1207,17.2683,10200.0
2007-04-02 10:00:00,24.54,24.54,24.35,24.41,30900.0,17.2402,17.2402,17.1067,17.1488,30900.0
2007-04-02 10:30:00,24.45,24.45,24.37,24.44,10200.0,17.1769,17.1769,17.1207,17.1699,10200.0
2007-04-02 11:00:00,24.42,24.44,24.41,24.42,30300.0,17.1559,17.1699,17.1488,17.1559,30300.0
2007-04-02 11:30:00,24.43,24.44,24.37,24.38,4800.0,17.1629,17.1699,17.1207,17.1278,4800.0
2007-04-02 12:00:00,24.38,24.42,24.37,24.41,4500.0,17.1278,17.1559,17.1207,17.1488,4500.0
2007-04-02 12:30:00,24.4,24.4,24.35,24.35,14100.0,17.1418,17.1418,17.1067,17.1067,14100.0
2007-04-02 13:00:00,24.36,24.38,24.26,24.37,17900.0,17.1137,17.1278,17.0435,17.1207,17900.0
2007-04-02 13:30:00,24.37,24.39,24.35,24.36,6300.0,17.1207,17.1348,17.1067,17.1137,6300.0
2007-04-02 14:00:00,24.35,24.4,24.35,24.4,11400.0,17.1067,17.1418,17.1067,17.1418,11400.0
2007-04-02 14:30:00,24.4,24.43,24.37,24.38,4400.0,17.1418,17.1629,17.1207,17.1278,4400.0
2007-04-02 15:00:00,24.38,24.49,24.38,24.42,15800.0,17.1278,17.205,17.1278,17.1559,15800.0
2007-04-02 15:30:00,24.42,24.44,24.38,24.44,19300.0,17.1559,17.1699,17.1278,17.1699,19300.0
2007-04-03 09:30:00,24.5,24.6,24.4,24.6,47600.0,17.2121,17.2823,17.1418,17.2823,47600.0
2007-04-03 10:00:00,24.59,24.7,24.59,24.65,7100.0,17.2753,17.3526,17.2753,17.3174,7100.0
2007-04-03 10:30:00,24.62,24.78,24.61,24.76,13000.0,17.2964,17.4088,17.2893,17.3947,13000.0
2007-04-03 11:00:00,24.78,24.78,24.66,24.69,5900.0,17.4088,17.4088,17.3245,17.3456,5900.0
2007-04-03 11:30:00,24.7,24.77,24.67,24.77,6400.0,17.3526,17.4018,17.3315,17.4018,6400.0
2007-04-03 12:00:00,24.76,24.76,24.74,24.75,6300.0,17.3947,17.3947,17.3807,17.3877,6300.0
2007-04-03 12:30:00,24.76,24.76,24.69,24.69,4100.0,17.3947,17.3947,17.3456,17.3456,4100.0
2007-04-03 13:00:00,24.7,24.76,24.69,24.76,5800.0,17.3526,17.3947,17.3456,17.3947,5800.0
2007-04-03 13:30:00,24.75,24.75,24.66,24.67,7500.0,17.3877,17.3877,17.3245,17.3315,7500.0
2007-04-03 14:00:00,24.65,24.7,24.62,24.67,13900.0,17.3174,17.3526,17.2964,17.3315,13900.0
2007-04-03 14:30:00,24.71,24.74,24.65,24.65,9400.0,17.3596,17.3807,17.3174,17.3174,9400.0
2007-04-03 15:00:00,24.65,24.71,24.61,24.7,10300.0,17.3174,17.3596,17.2893,17.3526,10300.0
2007-04-03 15:30:00,24.7,24.7,24.59,24.67,14500.0,17.3526,17.3526,17.2753,17.3315,14500.0
2007-04-04 09:30:00,24.61,24.74,24.6,24.6,5300.0,17.2893,17.3807,17.2823,17.2823,5300.0
2007-04-04 10:00:00,24.54,24.65,24.51,24.56,6400.0,17.2402,17.3174,17.2191,17.2542,6400.0
2007-04-04 10:30:00,24.57,24.58,24.52,24.54,3900.0,17.2612,17.2683,17.2261,17.2402,3900.0
2007-04-04 11:00:00,24.55,24.68,24.54,24.67,10600.0,17.2472,17.3385,17.2402,17.3315,10600.0
2007-04-04 11:30:00,24.65,24.77,24.65,24.7,10100.0,17.3174,17.4018,17.3174,17.3526,10100.0
2007-04-04 12:00:00,24.66,24.78,24.62,24.78,9600.0,17.3245,17.4088,17.2964,17.4088,9600.0
2007-04-04 12:30:00,24.77,24.79,24.75,24.79,3200.0,17.4018,17.4158,17.3877,17.4158,3200.0
2007-04-04 13:00:00,24.79,24.8,24.77,24.77,3500.0,17.4158,17.4228,17.4018,17.4018,3500.0
2007-04-04 13:30:00,24.76,24.91,24.73,24.79,8400.0,17.3947,17.5001,17.3737,17.4158,8400.0
2007-04-04 14:00:00,24.79,24.85,24.78,24.84,8600.0,17.4158,17.458,17.4088,17.4509,8600.0
2007-04-04 14:30:00,24.85,24.85,24.78,24.8,4100.0,17.458,17.458,17.4088,17.4228,4100.0
2007-04-04 15:00:00,24.8,24.82,24.79,24.81,8100.0,17.4228,17.4369,17.4158,17.4299,8100.0
2007-04-04 15:30:00,24.8,24.97,24.78,24.81,11700.0,17.4228,17.5423,17.4088,17.4299,11700.0
2007-04-05 09:30:00,24.77,24.87,24.75,24.81,5000.0,17.4018,17.472,17.3877,17.4299,5000.0
2007-04-05 10:00:00,24.8,24.83,24.7,24.8,4700.0,17.4228,17.4439,17.3526,17.4228,4700.0
2007-04-05 10:30:00,24.8,24.84,24.79,24.84,10500.0,17.4228,17.4509,17.4158,17.4509,10500.0
2007-04-05 11:00:00,24.85,24.87,24.82,24.82,2500.0,17.458,17.472,17.4369,17.4369,2500.0
2007-04-05 11:30:00,24.8,24.84,24.8,24.84,2200.0,17.4228,17.4509,17.4228,17.4509,2200.0
2007-04-05 12:00:00,24.86,24.88,24.83,24.83,1500.0,17.465,17.479,17.4439,17.4439,1500.0
2007-04-05 12:30:00,24.83,24.86,24.81,24.81,2900.0,17.4439,17.465,17.4299,17.4299,2900.0
2007-04-05 13:00:00,24.84,24.86,24.81,24.81,2000.0,17.4509,17.465,17.4299,17.4299,2000.0
2007-04-05 13:30:00,24.81,24.82,24.79,24.8,2300.0,17.4299,17.4369,17.4158,17.4228,2300.0
2007-04-05 14:00:00,24.81,24.81,24.79,24.8,2300.0,17.4299,17.4299,17.4158,17.4228,2300.0
2007-04-05 14:30:00,24.81,24.83,24.76,24.78,6300.0,17.4299,17.4439,17.3947,17.4088,6300.0
2007-04-05 15:00:00,24.79,24.82,24.76,24.78,10400.0,17.4158,17.4369,17.3947,17.4088,10400.0
2007-04-05 15:30:00,24.77,24.78,24.69,24.69,26200.0,17.4018,17.4088,17.3456,17.3456,26200.0
2007-04-09 09:30:00,24.78,24.9,24.7,24.7,8000.0,17.4088,17.4931,17.3526,17.3526,8000.0
2007-04-09 10:00:00,24.68,24.68,24.51,24.52,22200.0,17.3385,17.3385,17.2191,17.2261,22200.0
2007-04-09 10:30:00,24.52,24.55,24.52,24.54,6500.0,17.2261,17.2472,17.2261,17.2402,6500.0
2007-04-09 11:00:00,24.55,24.6,24.55,24.55,7500.0,17.2472,17.2823,17.2472,17.2472,7500.0
2007-04-09 11:30:00,24.56,24.63,24.54,24.62,31400.0,17.2542,17.3034,17.2402,17.2964,31400.0
2007-04-09 12:00:00,24.61,24.64,24.59,24.64,25300.0,17.2893,17.3104,17.2753,17.3104,25300.0
2007-04-09 12:30:00,24.64,24.69,24.64,24.66,2000.0,17.3104,17.3456,17.3104,17.3245,2000.0
2007-04-09 13:00:00,24.67,24.72,24.67,24.68,4000.0,17.3315,17.3666,17.3315,17.3385,4000.0
2007-04-09 13:30:00,24.69,24.7,24.63,24.63,3000.0,17.3456,17.3526,17.3034,17.3034,3000.0
2007-04-09 14:00:00,24.62,24.62,24.55,24.56,6400.0,17.2964,17.2964,17.2472,17.2542,6400.0
2007-04-09 14:30:00,24.55,24.59,24.55,24.59,4400.0,17.2472,17.2753,17.2472,17.2753,4400.0
2007-04-09 15:00:00,24.6,24.6,24.53,24.55,15000.0,17.2823,17.2823,17.2331,17.2472,15000.0
2007-04-09 15:30:00,24.56,24.58,24.51,24.53,36200.0,17.2542,17.2683,17.2191,17.2331,36200.0
2007-04-10 09:30:00,24.47,24.64,24.47,24.56,8000.0,17.191,17.3104,17.191,17.2542,8000.0
2007-04-10 10:00:00,24.56,24.72,24.53,24.66,17000.0,17.2542,17.3666,17.2331,17.3245,17000.0
2007-04-10 10:30:00,24.66,24.75,24.59,24.75,8700.0,17.3245,17.3877,17.2753,17.3877,8700.0
2007-04-10 11:00:00,24.75,24.75,24.68,24.69,4400.0,17.3877,17.3877,17.3385,17.3456,4400.0
2007-04-10 11:30:00,24.69,24.74,24.67,24.74,20600.0,17.3456,17.3807,17.3315,17.3807,20600.0
2007-04-10 12:00:00,24.75,24.79,24.72,24.79,5900.0,17.3877,17.4158,17.3666,17.4158,5900.0
2007-04-10 12:30:00,24.78,24.83,24.74,24.74,4000.0,17.4088,17.4439,17.3807,17.3807,4000.0
2007-04-10 13:00:00,24.75,24.81,24.75,24.81,2700.0,17.3877,17.4299,17.3877,17.4299,2700.0
2007-04-10 13:30:00,24.79,24.79,24.75,24.77,2800.0,17.4158,17.4158,17.3877,17.4018,2800.0
2007-04-10 14:00:00,24.79,24.79,24.73,24.73,3200.0,17.4158,17.4158,17.3737,17.3737,3200.0
2007-04-10 14:30:00,24.73,24.75,24.67,24.7,5400.0,17.3737,17.3877,17.3315,17.3526,5400.0
2007-04-10 15:00:00,24.71,24.77,24.7,24.77,6500.0,17.3596,17.4018,17.3526,17.4018,6500.0
2007-04-10 15:30:00,24.77,24.8,24.74,24.75,11900.0,17.4018,17.4228,17.3807,17.3877,11900.0
2007-04-11 09:30:00,24.81,24.9,24.61,24.62,23000.0,17.4299,17.4931,17.2893,17.2964,23000.0
2007-04-11 10:00:00,24.61,24.64,24.52,24.52,8100.0,17.2893,17.3104,17.2261,17.2261,8100.0
2007-04-11 10:30:00,24.52,24.53,24.3,24.36,18500.0,17.2261,17.2331,17.0716,17.1137,18500.0
2007-04-11 11:00:00,24.39,24.49,24.39,24.46,5700.0,17.1348,17.205,17.1348,17.184,5700.0
2007-04-11 11:30:00,24.46,24.53,24.39,24.53,6300.0,17.184,17.2331,17.1348,17.2331,6300.0
2007-04-11 12:00:00,24.52,24.55,24.5,24.51,5300.0,17.2261,17.2472,17.2121,17.2191,5300.0
2007-04-11 12:30:00,24.52,24.64,24.5,24.63,8600.0,17.2261,17.3104,17.2121,17.3034,8600.0
2007-04-11 13:00:00,24.62,24.7,24.61,24.63,8100.0,17.2964,17.3526,17.2893,17.3034,8100.0
2007-04-11 13:30:00,24.63,24.65,24.53,24.53,4600.0,17.3034,17.3174,17.2331,17.2331,4600.0
2007-04-11 14:00:00,24.53,24.56,24.36,24.42,17900.0,17.2331,17.2542,17.1137,17.1559,17900.0
2007-04-11 14:30:00,24.43,24.45,24.4,24.44,19100.0,17.1629,17.1769,17.1418,17.1699,19100.0
2007-04-11 15:00:00,24.44,24.47,24.43,24.45,12200.0,17.1699,17.191,17.1629,17.1769,12200.0
2007-04-11 15:30:00,24.44,24.52,24.43,24.5,24100.0,17.1699,17.2261,17.1629,17.2121,24100.0
2007-04-12 09:30:00,24.42,24.56,24.4,24.47,15300.0,17.1559,17.2542,17.1418,17.191,15300.0
2007-04-12 10:00:00,24.49,24.65,24.49,24.65,10200.0,17.205,17.3174,17.205,17.3174,10200.0
2007-04-12 10:30:00,24.66,24.78,24.66,24.78,9500.0,17.3245,17.4088,17.3245,17.4088,9500.0
2007-04-12 11:00:00,24.77,24.77,24.64,24.65,7100.0,17.4018,17.4018,17.3104,17.3174,7100.0
2007-04-12 11:30:00,24.65,24.69,24.57,24.66,12000.0,17.3174,17.3456,17.2612,17.3245,12000.0
2007-04-12 12:00:00,24.66,24.8,24.66,24.8,5600.0,17.3245,17.4228,17.3245,17.4228,5600.0
2007-04-12 12:30:00,24.78,24.83,24.78,24.8,3600.0,17.4088,17.4439,17.4088,17.4228,3600.0
2007-04-12 13:00:00,24.81,24.86,24.8,24.86,5300.0,17.4299,17.465,17.4228,17.465,5300.0
2007-04-12 13:30:00,24.88,24.94,24.87,24.88,5600.0,17.479,17.5212,17.472,17.479,5600.0
2007-04-12 14:00:00,24.87,24.92,24.85,24.85,5000.0,17.472,17.5071,17.458,17.458,5000.0
2007-04-12 14:30:00,24.86,24.87,24.82,24.82,8100.0,17.465,17.472,17.4369,17.4369,8100.0
2007-04-12 15:00:00,24.81,24.81,24.75,24.79,7800.0,17.4299,17.4299,17.3877,17.4158,7800.0
2007-04-12 15:30:00,24.79,24.89,24.77,24.83,26300.0,17.4158,17.4861,17.4018,17.4439,26300.0
2007-04-13 09:30:00,24.78,24.89,24.63,24.69,12700.0,17.4088,17.4861,17.3034,17.3456,12700.0
2007-04-13 10:00:00,24.66,24.82,24.64,24.79,13700.0,17.3245,17.4369,17.3104,17.4158,13700.0
2007-04-13 10:30:00,24.79,24.98,24.79,24.97,7100.0,17.4158,17.5493,17.4158,17.5423,7100.0
2007-04-13 11:00:00,24.95,24.98,24.93,24.94,6200.0,17.5282,17.5493,17.5142,17.5212,6200.0
2007-04-13 11:30:00,24.93,24.98,24.89,24.94,8500.0,17.5142,17.5493,17.4861,17.5212,8500.0
2007-04-13 12:00:00,24.94,24.97,24.94,24.96,9900.0,17.5212,17.5423,17.5212,17.5352,9900.0
2007-04-13 12:30:00,24.94,25.06,24.93,25.06,20900.0,17.5212,17.6055,17.5142,17.6055,20900.0
2007-04-13 13:00:00,25.06,25.1,25.06,25.09,5900.0,17.6055,17.6336,17.6055,17.6266,5900.0
2007-04-13 13:30:00,25.07,25.15,25.07,25.15,8400.0,17.6125,17.6687,17.6125,17.6687,8400.0
2007-04-13 14:00:00,25.16,25.2,25.15,25.18,8400.0,17.6757,17.7038,17.6687,17.6898,8400.0
2007-04-13 14:30:00,25.19,25.33,25.19,25.28,15500.0,17.6968,17.7952,17.6968,17.76,15500.0
2007-04-13 15:00:00,25.28,25.33,25.26,25.31,30300.0,17.76,17.7952,17.746,17.7811,30300.0
2007-04-13 15:30:00,25.3,25.41,25.28,25.4,33700.0,17.7741,17.8514,17.76,17.8443,33700.0
2007-04-16 09:30:00,25.91,26.09,25.75,25.97,43000.0,18.2026,18.3291,18.0902,18.2448,43000.0
2007-04-16 10:00:00,25.93,26.05,25.91,26.05,15600.0,18.2167,18.301,18.2026,18.301,15600.0
2007-04-16 10:30:00,26.07,26.2,26.05,26.2,17300.0,18.315,18.4064,18.301,18.4064,17300.0
2007-04-16 11:00:00,26.24,26.42,26.24,26.39,32100.0,18.4345,18.5609,18.4345,18.5399,32100.0
2007-04-16 11:30:00,26.43,26.62,26.42,26.56,22200.0,18.568,18.7014,18.5609,18.6593,22200.0
2007-04-16 12:00:00,26.56,26.68,26.56,26.66,20800.0,18.6593,18.7436,18.6593,18.7295,20800.0
2007-04-16 12:30:00,26.66,26.75,26.66,26.74,24000.0,18.7295,18.7928,18.7295,18.7857,24000.0
2007-04-16 13:00:00,26.74,26.79,26.72,26.76,19600.0,18.7857,18.8209,18.7717,18.7998,19600.0
2007-04-16 13:30:00,26.75,26.77,26.65,26.68,19300.0,18.7928,18.8068,18.7225,18.7436,19300.0
2007-04-16 14:00:00,26.67,26.71,26.62,26.65,12000.0,18.7366,18.7647,18.7014,18.7225,12000.0
2007-04-16 14:30:00,26.64,26.7,26.62,26.69,22600.0,18.7155,18.7576,18.7014,18.7506,22600.0
2007-04-16 15:00:00,26.69,26.72,26.66,26.69,16800.0,18.7506,18.7717,18.7295,18.7506,16800.0
2007-04-16 15:30:00,26.69,26.97,26.69,26.96,84500.0,18.7506,18.9473,18.7506,18.9403,84500.0
2007-04-17 09:30:00,26.98,27.05,26.75,27.0,44800.0,18.9544,19.0035,18.7928,18.9684,44800.0
2007-04-17 10:00:00,27.0,27.24,26.99,27.24,77500.0,18.9684,19.137,18.9614,19.137,77500.0
2007-04-17 10:30:00,27.19,27.29,26.96,27.05,23300.0,19.1019,19.1721,18.9403,19.0035,23300.0
2007-04-17 11:00:00,27.04,27.14,27.02,27.12,24100.0,18.9965,19.0668,18.9825,19.0527,24100.0
2007-04-17 11:30:00,27.12,27.27,27.08,27.22,22400.0,19.0527,19.1581,19.0246,19.123,22400.0
2007-04-17 12:00:00,27.22,27.23,27.11,27.21,18100.0,19.123,19.13,19.0457,19.1159,18100.0
2007-04-17 12:30:00,27.19,27.27,27.07,27.07,23100.0,19.1019,19.1581,19.0176,19.0176,23100.0
2007-04-17 13:00:00,27.07,27.1,26.92,26.99,19700.0,19.0176,19.0387,18.9122,18.9614,19700.0
2007-04-17 13:30:00,27.0,27.12,27.0,27.07,12300.0,18.9684,19.0527,18.9684,19.0176,12300.0
2007-04-17 14:00:00,27.04,27.15,27.02,27.07,17800.0,18.9965,19.0738,18.9825,19.0176,17800.0
2007-04-17 14:30:00,27.08,27.12,27.04,27.09,25900.0,19.0246,19.0527,18.9965,19.0316,25900.0
2007-04-17 15:00:00,27.09,27.1,26.96,26.99,19300.0,19.0316,19.0387,18.9403,18.9614,19300.0
2007-04-17 15:30:00,26.96,27.22,26.88,27.22,86100.0,18.9403,19.123,18.8841,19.123,86100.0
2007-04-18 09:30:00,28.0,28.97,27.98,28.33,167400.0,19.6709,20.3524,19.6569,19.9028,167400.0
2007-04-18 10:00:00,28.34,28.37,28.02,28.05,54800.0,19.9098,19.9309,19.685,19.7061,54800.0
2007-04-18 10:30:00,28.06,28.13,27.43,27.55,63400.0,19.7131,19.7623,19.2705,19.3548,63400.0
2007-04-18 11:00:00,27.57,27.99,27.55,27.98,48400.0,19.3688,19.6639,19.3548,19.6569,48400.0
2007-04-18 11:30:00,27.98,28.1,27.74,27.74,57000.0,19.6569,19.7412,19.4883,19.4883,57000.0
2007-04-18 12:00:00,27.74,27.85,27.64,27.85,35300.0,19.4883,19.5656,19.418,19.5656,35300.0
2007-04-18 12:30:00,27.85,27.86,27.76,27.82,29300.0,19.5656,19.5726,19.5023,19.5445,29300.0
2007-04-18 13:00:00,27.85,28.04,27.76,28.03,38100.0,19.5656,19.699,19.5023,19.692,38100.0
2007-04-18 13:30:00,28.03,28.26,28.01,28.13,44100.0,19.692,19.8536,19.678,19.7623,44100.0
2007-04-18 14:00:00,28.13,28.15,28.06,28.1,34700.0,19.7623,19.7763,19.7131,19.7412,34700.0
2007-04-18 14:30:00,28.1,28.13,28.01,28.09,44700.0,19.7412,19.7623,19.678,19.7342,44700.0
2007-04-18 15:00:00,28.11,28.11,27.98,28.05,41900.0,19.7482,19.7482,19.6569,19.7061,41900.0
2007-04-18 15:30:00,28.04,28.07,27.76,27.84,112200.0,19.699,19.7201,19.5023,19.5585,112200.0
2007-04-19 09:30:00,27.0,27.46,26.52,27.46,76800.0,18.9684,19.2916,18.6312,19.2916,76800.0
2007-04-19 10:00:00,27.47,27.54,27.28,27.3,38100.0,19.2986,19.3478,19.1651,19.1792,38100.0
2007-04-19 10:30:00,27.28,27.33,27.17,27.19,39700.0,19.1651,19.2002,19.0878,19.1019,39700.0
2007-04-19 11:00:00,27.19,27.19,27.05,27.1,42900.0,19.1019,19.1019,19.0035,19.0387,42900.0
2007-04-19 11:30:00,27.07,27.61,26.86,27.0,129200.0,19.0176,19.3969,18.87,18.9684,129200.0
2007-04-19 12:00:00,27.03,27.2,26.81,27.05,66900.0,18.9895,19.1089,18.8349,19.0035,66900.0
2007-04-19 12:30:00,27.06,27.06,26.93,26.94,41000.0,19.0106,19.0106,18.9192,18.9263,41000.0
2007-04-19 13:00:00,26.93,26.94,26.68,26.77,57500.0,18.9192,18.9263,18.7436,18.8068,57500.0
2007-04-19 13:30:00,26.75,26.82,26.6,26.8,35100.0,18.7928,18.8419,18.6874,18.8279,35100.0
2007-04-19 14:00:00,26.78,26.95,26.78,26.95,59000.0,18.8138,18.9333,18.8138,18.9333,59000.0
2007-04-19 14:30:00,26.95,26.97,26.87,26.87,46900.0,18.9333,18.9473,18.8771,18.8771,46900.0
2007-04-19 15:00:00,26.87,26.99,26.87,26.93,50000.0,18.8771,18.9614,18.8771,18.9192,50000.0
2007-04-19 15:30:00,26.93,26.99,26.85,26.9,57400.0,18.9192,18.9614,18.863,18.8981,57400.0
2007-04-20 09:30:00,26.13,27.64,26.13,27.33,88200.0,18.3572,19.418,18.3572,19.2002,88200.0
2007-04-20 10:00:00,27.3,27.34,27.22,27.25,41100.0,19.1792,19.2073,19.123,19.144,41100.0
2007-04-20 10:30:00,27.25,27.34,27.25,27.31,38900.0,19.144,19.2073,19.144,19.1862,38900.0
2007-04-20 11:00:00,27.3,27.35,27.26,27.29,38300.0,19.1792,19.2143,19.1511,19.1721,38300.0
2007-04-20 11:30:00,27.29,27.4,27.29,27.4,30600.0,19.1721,19.2494,19.1721,19.2494,30600.0
2007-04-20 12:00:00,27.41,27.42,27.26,27.29,31500.0,19.2564,19.2635,19.1511,19.1721,31500.0
2007-04-20 12:30:00,27.32,27.34,27.17,27.24,18400.0,19.1932,19.2073,19.0878,19.137,18400.0
2007-04-20 13:00:00,27.24,27.55,27.23,27.55,39100.0,19.137,19.3548,19.13,19.3548,39100.0
2007-04-20 13:30:00,27.55,27.72,27.48,27.67,52200.0,19.3548,19.4742,19.3056,19.4391,52200.0
2007-04-20 14:00:00,27.65,27.89,27.64,27.89,51200.0,19.425,19.5937,19.418,19.5937,51200.0
2007-04-20 14:30:00,27.88,28.17,27.87,28.17,53100.0,19.5866,19.7904,19.5796,19.7904,53100.0
2007-04-20 15:00:00,28.16,28.25,28.07,28.24,64900.0,19.7833,19.8466,19.7201,19.8395,64900.0
2007-04-20 15:30:00,28.24,28.24,28.0,28.1,70800.0,19.8395,19.8395,19.6709,19.7412,70800.0
2007-04-23 09:30:00,28.01,28.24,28.0,28.16,14300.0,19.678,19.8395,19.6709,19.7833,14300.0
2007-04-23 10:00:00,28.11,28.11,27.79,27.8,20600.0,19.7482,19.7482,19.5234,19.5304,20600.0
2007-04-23 10:30:00,27.8,27.88,27.75,27.82,10100.0,19.5304,19.5866,19.4953,19.5445,10100.0
2007-04-23 11:00:00,27.84,27.91,27.8,27.91,6800.0,19.5585,19.6077,19.5304,19.6077,6800.0
2007-04-23 11:30:00,27.9,28.04,27.85,28.04,11300.0,19.6007,19.699,19.5656,19.699,11300.0
2007-04-23 12:00:00,28.04,28.15,28.01,28.15,17900.0,19.699,19.7763,19.678,19.7763,17900.0
2007-04-23 12:30:00,28.13,28.13,28.04,28.05,4600.0,19.7623,19.7623,19.699,19.7061,4600.0
2007-04-23 13:00:00,28.06,28.11,28.06,28.11,9500.0,19.7131,19.7482,19.7131,19.7482,9500.0
2007-04-23 13:30:00,28.1,28.1,27.85,27.86,10500.0,19.7412,19.7412,19.5656,19.5726,10500.0
2007-04-23 14:00:00,27.86,27.86,27.78,27.81,10600.0,19.5726,19.5726,19.5164,19.5375,10600.0
2007-04-23 14:30:00,27.81,27.83,27.79,27.81,12300.0,19.5375,19.5515,19.5234,19.5375,12300.0
2007-04-23 15:00:00,27.8,27.83,27.75,27.82,19600.0,19.5304,19.5515,19.4953,19.5445,19600.0
2007-04-23 15:30:00,27.82,27.82,27.71,27.71,18800.0,19.5445,19.5445,19.4672,19.4672,18800.0
2007-04-24 09:30:00,27.7,27.8,27.5,27.61,26700.0,19.4602,19.5304,19.3197,19.3969,26700.0
2007-04-24 10:00:00,27.6,27.6,27.3,27.35,16600.0,19.3899,19.3899,19.1792,19.2143,16600.0
2007-04-24 10:30:00,27.34,27.4,27.27,27.28,11400.0,19.2073,19.2494,19.1581,19.1651,11400.0
2007-04-24 11:00:00,27.29,27.36,27.28,27.34,17300.0,19.1721,19.2213,19.1651,19.2073,17300.0
2007-04-24 11:30:00,27.34,27.4,27.3,27.36,43300.0,19.2073,19.2494,19.1792,19.2213,43300.0
2007-04-24 12:00:00,27.36,27.45,27.34,27.44,14900.0,19.2213,19.2845,19.2073,19.2775,14900.0
2007-04-24 12:30:00,27.43,27.44,27.36,27.38,13000.0,19.2705,19.2775,19.2213,19.2354,13000.0
2007-04-24 13:00:00,27.38,27.38,27.3,27.32,10200.0,19.2354,19.2354,19.1792,19.1932,10200.0
2007-04-24 13:30:00,27.32,27.35,27.31,27.33,12300.0,19.1932,19.2143,19.1862,19.2002,12300.0
2007-04-24 14:00:00,27.32,27.4,27.32,27.4,21000.0,19.1932,19.2494,19.1932,19.2494,21000.0
2007-04-24 14:30:00,27.39,27.4,27.38,27.39,8100.0,19.2424,19.2494,19.2354,19.2424,8100.0
2007-04-24 15:00:00,27.39,27.4,27.36,27.37,55600.0,19.2424,19.2494,19.2213,19.2283,55600.0
2007-04-24 15:30:00,27.37,27.4,27.29,27.38,23100.0,19.2283,19.2494,19.1721,19.2354,23100.0
2007-04-25 09:30:00,27.56,27.6,27.36,27.6,10000.0,19.3618,19.3899,19.2213,19.3899,10000.0
2007-04-25 10:00:00,27.6,27.6,27.2,27.25,11800.0,19.3899,19.3899,19.1089,19.144,11800.0
2007-04-25 10:30:00,27.25,27.38,27.21,27.37,9600.0,19.144,19.2354,19.1159,19.2283,9600.0
2007-04-25 11:00:00,27.37,27.56,27.37,27.54,8400.0,19.2283,19.3618,19.2283,19.3478,8400.0
2007-04-25 11:30:00,27.54,27.61,27.51,27.61,6300.0,19.3478,19.3969,19.3267,19.3969,6300.0
2007-04-25 12:00:00,27.61,27.61,27.56,27.61,4900.0,19.3969,19.3969,19.3618,19.3969,4900.0
2007-04-25 12:30:00,27.6,27.61,27.57,27.59,6700.0,19.3899,19.3969,19.3688,19.3829,6700.0
2007-04-25 13:00:00,27.6,27.67,27.57,27.59,8400.0,19.3899,19.4391,19.3688,19.3829,8400.0
2007-04-25 13:30:00,27.6,27.68,27.57,27.67,8700.0,19.3899,19.4461,19.3688,19.4391,8700.0
2007-04-25 14:00:00,27.66,27.77,27.61,27.71,15000.0,19.4321,19.5094,19.3969,19.4672,15000.0
2007-04-25 14:30:00,27.72,27.8,27.7,27.7,19400.0,19.4742,19.5304,19.4602,19.4602,19400.0
2007-04-25 15:00:00,27.71,27.82,27.68,27.81,18800.0,19.4672,19.5445,19.4461,19.5375,18800.0
2007-04-25 15:30:00,27.8,27.81,27.6,27.69,44400.0,19.5304,19.5375,19.3899,19.4532,44400.0
2007-04-26 09:30:00,27.59,27.63,27.35,27.36,15800.0,19.3829,19.411,19.2143,19.2213,15800.0
2007-04-26 10:00:00,27.4,27.46,27.22,27.46,12700.0,19.2494,19.2916,19.123,19.2916,12700.0
2007-04-26 10:30:00,27.44,27.69,27.44,27.63,17700.0,19.2775,19.4532,19.2775,19.411,17700.0
2007-04-26 11:00:00,27.61,27.62,27.57,27.58,3200.0,19.3969,19.404,19.3688,19.3759,3200.0
2007-04-26 11:30:00,27.57,27.6,27.5,27.5,4900.0,19.3688,19.3899,19.3197,19.3197,4900.0
2007-04-26 12:00:00,27.5,27.54,27.45,27.45,6500.0,19.3197,19.3478,19.2845,19.2845,6500.0
2007-04-26 12:30:00,27.46,27.5,27.44,27.45,5800.0,19.2916,19.3197,19.2775,19.2845,5800.0
2007-04-26 13:00:00,27.45,27.5,27.42,27.42,5500.0,19.2845,19.3197,19.2635,19.2635,5500.0
2007-04-26 13:30:00,27.41,27.41,27.37,27.4,18200.0,19.2564,19.2564,19.2283,19.2494,18200.0
2007-04-26 14:00:00,27.38,27.51,27.38,27.49,9200.0,19.2354,19.3267,19.2354,19.3126,9200.0
2007-04-26 14:30:00,27.5,27.63,27.49,27.57,15700.0,19.3197,19.411,19.3126,19.3688,15700.0
2007-04-26 15:00:00,27.6,27.68,27.59,27.66,9800.0,19.3899,19.4461,19.3829,19.4321,9800.0
2007-04-26 15:30:00,27.67,27.69,27.59,27.69,23200.0,19.4391,19.4532,19.3829,19.4532,23200.0
2007-04-27 09:30:00,27.65,27.66,27.44,27.54,74500.0,19.425,19.4321,19.2775,19.3478,74500.0
2007-04-27 10:00:00,27.55,27.73,27.55,27.68,17500.0,19.3548,19.4813,19.3548,19.4461,17500.0
2007-04-27 10:30:00,27.71,27.75,27.53,27.54,18800.0,19.4672,19.4953,19.3407,19.3478,18800.0
2007-04-27 11:00:00,27.54,27.66,27.54,27.66,10200.0,19.3478,19.4321,19.3478,19.4321,10200.0
2007-04-27 11:30:00,27.65,27.71,27.64,27.7,9800.0,19.425,19.4672,19.418,19.4602,9800.0
2007-04-27 12:00:00,27.72,27.76,27.71,27.73,6200.0,19.4742,19.5023,19.4672,19.4813,6200.0
2007-04-27 12:30:00,27.73,27.82,27.72,27.78,10500.0,19.4813,19.5445,19.4742,19.5164,10500.0
2007-04-27 13:00:00,27.8,27.83,27.77,27.83,51900.0,19.5304,19.5515,19.5094,19.5515,51900.0
2007-04-27 13:30:00,27.83,27.97,27.83,27.89,7300.0,19.5515,19.6499,19.5515,19.5937,7300.0
2007-04-27 14:00:00,27.86,27.92,27.82,27.89,9700.0,19.5726,19.6147,19.5445,19.5937,9700.0
2007-04-27 14:30:00,27.88,27.95,27.87,27.92,13400.0,19.5866,19.6358,19.5796,19.6147,13400.0
2007-04-27 15:00:00,27.91,27.92,27.88,27.88,11200.0,19.6077,19.6147,19.5866,19.5866,11200.0
2007-04-27 15:30:00,27.89,27.9,27.8,27.82,23600.0,19.5937,19.6007,19.5304,19.5445,23600.0
2007-04-30 09:30:00,27.83,27.83,27.43,27.62,61000.0,19.5515,19.5515,19.2705,19.404,61000.0
2007-04-30 10:00:00,27.63,27.72,27.41,27.56,14200.0,19.411,19.4742,19.2564,19.3618,14200.0
2007-04-30 10:30:00,27.55,27.69,27.55,27.67,13100.0,19.3548,19.4532,19.3548,19.4391,13100.0
2007-04-30 11:00:00,27.68,27.77,27.67,27.77,10800.0,19.4461,19.5094,19.4391,19.5094,10800.0
2007-04-30 11:30:00,27.8,27.8,27.6,27.64,10400.0,19.5304,19.5304,19.3899,19.418,10400.0
2007-04-30 12:00:00,27.63,27.66,27.58,27.58,4700.0,19.411,19.4321,19.3759,19.3759,4700.0
2007-04-30 12:30:00,27.58,27.61,27.47,27.47,14400.0,19.3759,19.3969,19.2986,19.2986,14400.0
2007-04-30 13:00:00,27.49,27.49,27.41,27.41,9800.0,19.3126,19.3126,19.2564,19.2564,9800.0
2007-04-30 13:30:00,27.42,27.52,27.41,27.51,14900.0,19.2635,19.3337,19.2564,19.3267,14900.0
2007-04-30 14:00:00,27.5,27.53,27.4,27.46,28900.0,19.3197,19.3407,19.2494,19.2916,28900.0
2007-04-30 14:30:00,27.48,27.48,27.14,27.25,37500.0,19.3056,19.3056,19.0668,19.144,37500.0
2007-04-30 15:00:00,27.26,27.32,27.06,27.1,27500.0,19.1511,19.1932,19.0106,19.0387,27500.0
2007-04-30 15:30:00,27.1,27.12,26.87,26.87,47600.0,19.0387,19.0527,18.8771,18.8771,47600.0
2007-05-01 09:30:00,26.8,26.8,26.15,26.5,28000.0,18.8279,18.8279,18.3712,18.6171,28000.0
2007-05-01 10:00:00,26.51,26.64,26.12,26.16,35400.0,18.6242,18.7155,18.3502,18.3783,35400.0
2007-05-01 10:30:00,26.17,26.44,26.16,26.43,12600.0,18.3853,18.575,18.3783,18.568,12600.0
2007-05-01 11:00:00,26.43,26.47,26.36,26.46,13200.0,18.568,18.5961,18.5188,18.589,13200.0
2007-05-01 11:30:00,26.46,26.48,26.32,26.34,8700.0,18.589,18.6031,18.4907,18.5047,8700.0
2007-05-01 12:00:00,26.34,26.38,26.34,26.35,4100.0,18.5047,18.5328,18.5047,18.5118,4100.0
2007-05-01 12:30:00,26.35,26.4,26.32,26.37,4700.0,18.5118,18.5469,18.4907,18.5258,4700.0
2007-05-01 13:00:00,26.35,26.36,26.18,26.28,17800.0,18.5118,18.5188,18.3923,18.4626,17800.0
2007-05-01 13:30:00,26.27,26.45,26.26,26.42,6800.0,18.4556,18.582,18.4485,18.5609,6800.0
2007-05-01 14:00:00,26.42,26.48,26.37,26.48,9900.0,18.5609,18.6031,18.5258,18.6031,9900.0
2007-05-01 14:30:00,26.47,26.53,26.45,26.46,35000.0,18.5961,18.6382,18.582,18.589,35000.0
2007-05-01 15:00:00,26.46,26.52,26.4,26.46,25200.0,18.589,18.6312,18.5469,18.589,25200.0
2007-05-01 15:30:00,26.46,26.48,26.46,26.48,30500.0,18.589,18.6031,18.589,18.6031,30500.0
2007-05-02 09:30:00,26.41,26.69,26.41,26.59,13500.0,18.5539,18.7506,18.5539,18.6804,13500.0
2007-05-02 10:00:00,26.59,26.8,26.58,26.78,15900.0,18.6804,18.8279,18.6733,18.8138,15900.0
2007-05-02 10:30:00,26.79,26.9,26.68,26.9,32000.0,18.8209,18.8981,18.7436,18.8981,32000.0
2007-05-02 11:00:00,26.9,26.9,26.87,26.88,14600.0,18.8981,18.8981,18.8771,18.8841,14600.0
2007-05-02 11:30:00,26.89,26.9,26.86,26.86,9500.0,18.8911,18.8981,18.87,18.87,9500.0
2007-05-02 12:00:00,26.86,26.9,26.82,26.88,9800.0,18.87,18.8981,18.8419,18.8841,9800.0
2007-05-02 12:30:00,26.88,26.89,26.76,26.8,7800.0,18.8841,18.8911,18.7998,18.8279,7800.0
2007-05-02 13:00:00,26.81,26.9,26.81,26.87,13600.0,18.8349,18.8981,18.8349,18.8771,13600.0
2007-05-02 13:30:00,26.86,26.9,26.82,26.87,15100.0,18.87,18.8981,18.8419,18.8771,15100.0
2007-05-02 14:00:00,26.88,26.9,26.75,26.85,15400.0,18.8841,18.8981,18.7928,18.863,15400.0
2007-05-02 14:30:00,26.85,26.88,26.77,26.77,9600.0,18.863,18.8841,18.8068,18.8068,9600.0
2007-05-02 15:00:00,26.78,26.8,26.64,26.69,19700.0,18.8138,18.8279,18.7155,18.7506,19700.0
2007-05-02 15:30:00,26.69,26.71,26.6,26.66,26500.0,18.7506,18.7647,18.6874,18.7295,26500.0
2007-05-03 09:30:00,26.63,26.71,26.19,26.32,30600.0,18.7085,18.7647,18.3994,18.4907,30600.0
2007-05-03 10:00:00,26.32,26.5,26.28,26.48,28800.0,18.4907,18.6171,18.4626,18.6031,28800.0
2007-05-03 10:30:00,26.48,26.62,26.45,26.62,13200.0,18.6031,18.7014,18.582,18.7014,13200.0
2007-05-03 11:00:00,26.64,26.65,26.5,26.52,18000.0,18.7155,18.7225,18.6171,18.6312,18000.0
2007-05-03 11:30:00,26.53,26.53,26.47,26.52,32000.0,18.6382,18.6382,18.5961,18.6312,32000.0
2007-05-03 12:00:00,26.51,26.52,26.46,26.47,5000.0,18.6242,18.6312,18.589,18.5961,5000.0
2007-05-03 12:30:00,26.45,26.52,26.44,26.51,4800.0,18.582,18.6312,18.575,18.6242,4800.0
2007-05-03 13:00:00,26.53,26.53,26.5,26.51,11900.0,18.6382,18.6382,18.6171,18.6242,11900.0
2007-05-03 13:30:00,26.52,26.67,26.51,26.62,15100.0,18.6312,18.7366,18.6242,18.7014,15100.0
2007-05-03 14:00:00,26.62,26.75,26.55,26.75,17600.0,18.7014,18.7928,18.6523,18.7928,17600.0
2007-05-03 14:30:00,26.75,26.82,26.69,26.82,12300.0,18.7928,18.8419,18.7506,18.8419,12300.0
2007-05-03 15:00:00,26.83,26.87,26.75,26.81,16000.0,18.849,18.8771,18.7928,18.8349,16000.0
2007-05-03 15:30:00,26.81,26.82,26.67,26.7,19700.0,18.8349,18.8419,18.7366,18.7576,19700.0
2007-05-04 09:30:00,26.81,26.96,26.39,26.83,20500.0,18.8349,18.9403,18.5399,18.849,20500.0
2007-05-04 10:00:00,26.83,26.87,26.73,26.84,8900.0,18.849,18.8771,18.7787,18.856,8900.0
2007-05-04 10:30:00,26.83,26.85,26.7,26.81,10500.0,18.849,18.863,18.7576,18.8349,10500.0
2007-05-04 11:00:00,26.81,26.81,26.7,26.75,6500.0,18.8349,18.8349,18.7576,18.7928,6500.0
2007-05-04 11:30:00,26.76,26.87,26.76,26.8,9600.0,18.7998,18.8771,18.7998,18.8279,9600.0
2007-05-04 12:00:00,26.78,26.8,26.64,26.68,13500.0,18.8138,18.8279,18.7155,18.7436,13500.0
2007-05-04 12:30:00,26.68,26.88,26.65,26.88,11800.0,18.7436,18.8841,18.7225,18.8841,11800.0
2007-05-04 13:00:00,26.9,26.91,26.81,26.85,16700.0,18.8981,18.9052,18.8349,18.863,16700.0
2007-05-04 13:30:00,26.85,26.88,26.74,26.75,6300.0,18.863,18.8841,18.7857,18.7928,6300.0
2007-05-04 14:00:00,26.75,26.79,26.67,26.74,11700.0,18.7928,18.8209,18.7366,18.7857,11700.0
2007-05-04 14:30:00,26.7,26.74,26.64,26.69,9200.0,18.7576,18.7857,18.7155,18.7506,9200.0
2007-05-04 15:00:00,26.7,27.36,26.69,26.91,18600.0,18.7576,19.2213,18.7506,18.9052,18600.0
2007-05-04 15:30:00,26.87,27.05,26.87,27.04,53500.0,18.8771,19.0035,18.8771,18.9965,53500.0
2007-05-07 09:30:00,27.57,27.57,26.81,26.87,9700.0,19.3688,19.3688,18.8349,18.8771,9700.0
2007-05-07 10:00:00,26.86,26.99,26.6,26.7,51300.0,18.87,18.9614,18.6874,18.7576,51300.0
2007-05-07 10:30:00,26.68,26.77,26.56,26.58,66600.0,18.7436,18.8068,18.6593,18.6733,66600.0
2007-05-07 11:00:00,26.59,26.79,26.46,26.68,65000.0,18.6804,18.8209,18.589,18.7436,65000.0
2007-05-07 11:30:00,26.68,26.74,26.51,26.56,55300.0,18.7436,18.7857,18.6242,18.6593,55300.0
2007-05-07 12:00:00,26.57,26.65,26.54,26.61,44600.0,18.6663,18.7225,18.6452,18.6944,44600.0
2007-05-07 12:30:00,26.59,26.65,26.57,26.65,3200.0,18.6804,18.7225,18.6663,18.7225,3200.0
2007-05-07 13:00:00,26.63,26.67,26.41,26.48,61900.0,18.7085,18.7366,18.5539,18.6031,61900.0
2007-05-07 13:30:00,26.49,26.57,26.39,26.52,18100.0,18.6101,18.6663,18.5399,18.6312,18100.0
2007-05-07 14:00:00,26.5,26.61,26.49,26.54,31700.0,18.6171,18.6944,18.6101,18.6452,31700.0
2007-05-07 14:30:00,26.57,26.6,26.51,26.59,15000.0,18.6663,18.6874,18.6242,18.6804,15000.0
2007-05-07 15:00:00,26.59,26.6,26.52,26.57,15600.0,18.6804,18.6874,18.6312,18.6663,15600.0
2007-05-07 15:30:00,26.58,26.68,26.57,26.64,15600.0,18.6733,18.7436,18.6663,18.7155,15600.0
2007-05-08 09:30:00,26.45,26.64,26.15,26.16,45100.0,18.582,18.7155,18.3712,18.3783,45100.0
2007-05-08 10:00:00,26.15,26.24,26.1,26.21,41800.0,18.3712,18.4345,18.3361,18.4134,41800.0
2007-05-08 10:30:00,26.21,26.38,26.17,26.34,28500.0,18.4134,18.5328,18.3853,18.5047,28500.0
2007-05-08 11:00:00,26.36,26.52,26.35,26.52,12000.0,18.5188,18.6312,18.5118,18.6312,12000.0
2007-05-08 11:30:00,26.53,26.63,26.49,26.55,14900.0,18.6382,18.7085,18.6101,18.6523,14900.0
2007-05-08 12:00:00,26.55,26.64,26.55,26.62,6700.0,18.6523,18.7155,18.6523,18.7014,6700.0
2007-05-08 12:30:00,26.62,26.89,26.62,26.84,13700.0,18.7014,18.8911,18.7014,18.856,13700.0
2007-05-08 13:00:00,26.85,26.9,26.8,26.81,10000.0,18.863,18.8981,18.8279,18.8349,10000.0
2007-05-08 13:30:00,26.77,26.83,26.75,26.82,19100.0,18.8068,18.849,18.7928,18.8419,19100.0
2007-05-08 14:00:00,26.81,26.99,26.81,26.99,14200.0,18.8349,18.9614,18.8349,18.9614,14200.0
2007-05-08 14:30:00,26.99,27.01,26.9,26.9,16500.0,18.9614,18.9754,18.8981,18.8981,16500.0
2007-05-08 15:00:00,26.9,26.97,26.9,26.97,22100.0,18.8981,18.9473,18.8981,18.9473,22100.0
2007-05-08 15:30:00,26.97,26.97,26.88,26.9,33000.0,18.9473,18.9473,18.8841,18.8981,33000.0
2007-05-09 09:30:00,26.81,26.85,26.7,26.78,37700.0,18.8349,18.863,18.7576,18.8138,37700.0
2007-05-09 10:00:00,26.79,26.97,26.79,26.94,25600.0,18.8209,18.9473,18.8209,18.9263,25600.0
2007-05-09 10:30:00,26.95,27.07,26.93,27.04,11600.0,18.9333,19.0176,18.9192,18.9965,11600.0
2007-05-09 11:00:00,27.04,27.25,27.03,27.21,22500.0,18.9965,19.144,18.9895,19.1159,22500.0
2007-05-09 11:30:00,27.2,27.23,27.15,27.2,7500.0,19.1089,19.13,19.0738,19.1089,7500.0
2007-05-09 12:00:00,27.2,27.43,27.2,27.43,32600.0,19.1089,19.2705,19.1089,19.2705,32600.0
2007-05-09 12:30:00,27.44,27.5,27.41,27.44,7600.0,19.2775,19.3197,19.2564,19.2775,7600.0
2007-05-09 13:00:00,27.44,27.47,27.43,27.45,10800.0,19.2775,19.2986,19.2705,19.2845,10800.0
2007-05-09 13:30:00,27.43,27.44,27.37,27.41,14900.0,19.2705,19.2775,19.2283,19.2564,14900.0
2007-05-09 14:00:00,27.41,27.5,27.25,27.33,25000.0,19.2564,19.3197,19.144,19.2002,25000.0
2007-05-09 14:30:00,27.31,27.59,27.29,27.47,33500.0,19.1862,19.3829,19.1721,19.2986,33500.0
2007-05-09 15:00:00,27.48,27.5,27.42,27.5,23200.0,19.3056,19.3197,19.2635,19.3197,23200.0
2007-05-09 15:30:00,27.51,27.62,27.51,27.59,40200.0,19.3267,19.404,19.3267,19.3829,40200.0
2007-05-10 09:30:00,27.38,27.38,27.05,27.09,24500.0,19.2354,19.2354,19.0035,19.0316,24500.0
2007-05-10 10:00:00,27.09,27.21,27.05,27.13,32500.0,19.0316,19.1159,19.0035,19.0597,32500.0
2007-05-10 10:30:00,27.14,27.33,27.13,27.23,18300.0,19.0668,19.2002,19.0597,19.13,18300.0
2007-05-10 11:00:00,27.21,27.23,26.95,26.98,42300.0,19.1159,19.13,18.9333,18.9544,42300.0
2007-05-10 11:30:00,26.97,27.12,26.91,26.92,22300.0,18.9473,19.0527,18.9052,18.9122,22300.0
2007-05-10 12:00:00,26.9,27.09,26.9,27.01,34300.0,18.8981,19.0316,18.8981,18.9754,34300.0
2007-05-10 12:30:00,26.99,27.18,26.93,27.09,48300.0,18.9614,19.0949,18.9192,19.0316,48300.0
2007-05-10 13:00:00,27.05,27.16,27.04,27.12,28400.0,19.0035,19.0808,18.9965,19.0527,28400.0
2007-05-10 13:30:00,27.12,27.2,27.02,27.15,21000.0,19.0527,19.1089,18.9825,19.0738,21000.0
2007-05-10 14:00:00,27.16,27.27,27.13,27.21,13400.0,19.0808,19.1581,19.0597,19.1159,13400.0
2007-05-10 14:30:00,27.21,27.21,27.05,27.05,13100.0,19.1159,19.1159,19.0035,19.0035,13100.0
2007-05-10 15:00:00,27.05,27.12,27.05,27.06,19400.0,19.0035,19.0527,19.0035,19.0106,19400.0
2007-05-10 15:30:00,27.07,27.12,26.96,27.06,49000.0,19.0176,19.0527,18.9403,19.0106,49000.0
2007-05-11 09:30:00,27.23,27.25,27.05,27.06,30600.0,19.2135,19.2276,19.0865,19.0935,30600.0
2007-05-11 10:00:00,27.07,27.14,27.04,27.1,59200.0,19.1006,19.15,19.0794,19.1218,59200.0
2007-05-11 10:30:00,27.11,27.16,27.06,27.13,22200.0,19.1288,19.1641,19.0935,19.1429,22200.0
2007-05-11 11:00:00,27.15,27.16,27.08,27.11,32800.0,19.157,19.1641,19.1077,19.1288,32800.0
2007-05-11 11:30:00,27.1,27.24,27.1,27.21,20200.0,19.1218,19.2205,19.1218,19.1994,20200.0
2007-05-11 12:00:00,27.18,27.19,27.11,27.13,10400.0,19.1782,19.1853,19.1288,19.1429,10400.0
2007-05-11 12:30:00,27.13,27.17,27.1,27.15,10700.0,19.1429,19.1712,19.1218,19.157,10700.0
2007-05-11 13:00:00,27.14,27.27,27.13,27.26,6100.0,19.15,19.2417,19.1429,19.2347,6100.0
2007-05-11 13:30:00,27.26,27.28,27.14,27.25,15200.0,19.2347,19.2488,19.15,19.2276,15200.0
2007-05-11 14:00:00,27.25,27.29,27.2,27.21,8000.0,19.2276,19.2558,19.1923,19.1994,8000.0
2007-05-11 14:30:00,27.2,27.3,27.14,27.28,13200.0,19.1923,19.2629,19.15,19.2488,13200.0
2007-05-11 15:00:00,27.28,27.39,27.25,27.39,13200.0,19.2488,19.3264,19.2276,19.3264,13200.0
2007-05-11 15:30:00,27.4,27.48,27.4,27.46,21500.0,19.3334,19.3899,19.3334,19.3758,21500.0
2007-05-14 09:30:00,27.49,27.67,27.34,27.55,12000.0,19.3969,19.524,19.2911,19.4393,12000.0
2007-05-14 10:00:00,27.58,27.58,27.38,27.39,26000.0,19.4605,19.4605,19.3193,19.3264,26000.0
2007-05-14 10:30:00,27.37,27.56,27.37,27.5,15500.0,19.3123,19.4463,19.3123,19.404,15500.0
2007-05-14 11:00:00,27.52,27.55,27.42,27.42,15100.0,19.4181,19.4393,19.3476,19.3476,15100.0
2007-05-14 11:30:00,27.41,27.58,27.4,27.45,28500.0,19.3405,19.4605,19.3334,19.3687,28500.0
2007-05-14 12:00:00,27.47,27.61,27.47,27.61,9000.0,19.3828,19.4816,19.3828,19.4816,9000.0
2007-05-14 12:30:00,27.55,27.67,27.55,27.61,8500.0,19.4393,19.524,19.4393,19.4816,8500.0
2007-05-14 13:00:00,27.58,27.58,27.34,27.43,12700.0,19.4605,19.4605,19.2911,19.3546,12700.0
2007-05-14 13:30:00,27.43,27.43,27.16,27.17,13100.0,19.3546,19.3546,19.1641,19.1712,13100.0
2007-05-14 14:00:00,27.16,27.24,27.1,27.18,16600.0,19.1641,19.2205,19.1218,19.1782,16600.0
2007-05-14 14:30:00,27.2,27.21,27.07,27.15,12500.0,19.1923,19.1994,19.1006,19.157,12500.0
2007-05-14 15:00:00,27.13,27.22,27.12,27.21,9100.0,19.1429,19.2064,19.1359,19.1994,9100.0
2007-05-14 15:30:00,27.21,27.26,27.14,27.16,19400.0,19.1994,19.2347,19.15,19.1641,19400.0
2007-05-15 09:30:00,27.17,27.4,27.17,27.36,42600.0,19.1712,19.3334,19.1712,19.3052,42600.0
2007-05-15 10:00:00,27.39,27.75,27.36,27.61,42600.0,19.3264,19.5804,19.3052,19.4816,42600.0
2007-05-15 10:30:00,27.63,27.71,27.51,27.57,26200.0,19.4957,19.5522,19.4111,19.4534,26200.0
2007-05-15 11:00:00,27.54,27.54,27.42,27.48,16600.0,19.4322,19.4322,19.3476,19.3899,16600.0
2007-05-15 11:30:00,27.47,27.6,27.44,27.54,9100.0,19.3828,19.4746,19.3617,19.4322,9100.0
2007-05-15 12:00:00,27.58,27.73,27.56,27.73,11000.0,19.4605,19.5663,19.4463,19.5663,11000.0
2007-05-15 12:30:00,27.72,27.88,27.7,27.75,22300.0,19.5592,19.6721,19.5451,19.5804,22300.0
2007-05-15 13:00:00,27.74,27.82,27.58,27.82,18800.0,19.5733,19.6298,19.4605,19.6298,18800.0
2007-05-15 13:30:00,27.8,27.83,27.52,27.57,24800.0,19.6157,19.6369,19.4181,19.4534,24800.0
2007-05-15 14:00:00,27.56,27.7,27.5,27.54,24300.0,19.4463,19.5451,19.404,19.4322,24300.0
2007-05-15 14:30:00,27.55,27.57,27.3,27.43,31000.0,19.4393,19.4534,19.2629,19.3546,31000.0
2007-05-15 15:00:00,27.44,27.57,27.44,27.5,38300.0,19.3617,19.4534,19.3617,19.404,38300.0
2007-05-15 15:30:00,27.53,27.61,27.47,27.53,77600.0,19.4252,19.4816,19.3828,19.4252,77600.0
2007-05-16 09:30:00,27.67,27.78,27.4,27.41,51000.0,19.524,19.6016,19.3334,19.3405,51000.0
2007-05-16 10:00:00,27.4,27.4,27.22,27.36,40100.0,19.3334,19.3334,19.2064,19.3052,40100.0
2007-05-16 10:30:00,27.34,27.37,27.15,27.28,16100.0,19.2911,19.3123,19.157,19.2488,16100.0
2007-05-16 11:00:00,27.27,27.37,27.11,27.23,34500.0,19.2417,19.3123,19.1288,19.2135,34500.0
2007-05-16 11:30:00,27.26,27.3,27.16,27.28,16200.0,19.2347,19.2629,19.1641,19.2488,16200.0
2007-05-16 12:00:00,27.26,27.27,27.14,27.17,19000.0,19.2347,19.2417,19.15,19.1712,19000.0
2007-05-16 12:30:00,27.17,27.25,27.13,27.21,23700.0,19.1712,19.2276,19.1429,19.1994,23700.0
2007-05-16 13:00:00,27.19,27.25,27.18,27.25,11100.0,19.1853,19.2276,19.1782,19.2276,11100.0
2007-05-16 13:30:00,27.23,27.35,27.22,27.29,5000.0,19.2135,19.2982,19.2064,19.2558,5000.0
2007-05-16 14:00:00,27.29,27.46,27.27,27.43,6600.0,19.2558,19.3758,19.2417,19.3546,6600.0
2007-05-16 14:30:00,27.46,27.48,27.44,27.48,6200.0,19.3758,19.3899,19.3617,19.3899,6200.0
2007-05-16 15:00:00,27.46,27.46,27.37,27.42,11500.0,19.3758,19.3758,19.3123,19.3476,11500.0
2007-05-16 15:30:00,27.42,27.61,27.42,27.6,14500.0,19.3476,19.4816,19.3476,19.4746,14500.0
2007-05-17 09:30:00,27.6,27.6,27.16,27.27,12700.0,19.4746,19.4746,19.1641,19.2417,12700.0
2007-05-17 10:00:00,27.27,27.37,27.22,27.24,21400.0,19.2417,19.3123,19.2064,19.2205,21400.0
2007-05-17 10:30:00,27.24,27.25,27.16,27.23,19600.0,19.2205,19.2276,19.1641,19.2135,19600.0
2007-05-17 11:00:00,27.19,27.26,27.16,27.19,14600.0,19.1853,19.2347,19.1641,19.1853,14600.0
2007-05-17 11:30:00,27.18,27.27,27.16,27.26,27000.0,19.1782,19.2417,19.1641,19.2347,27000.0
2007-05-17 12:00:00,27.26,27.29,27.16,27.27,18400.0,19.2347,19.2558,19.1641,19.2417,18400.0
2007-05-17 12:30:00,27.25,27.28,27.2,27.2,10700.0,19.2276,19.2488,19.1923,19.1923,10700.0
2007-05-17 13:00:00,27.17,27.33,27.15,27.33,16200.0,19.1712,19.2841,19.157,19.2841,16200.0
2007-05-17 13:30:00,27.31,27.4,27.3,27.32,6500.0,19.2699,19.3334,19.2629,19.277,6500.0
2007-05-17 14:00:00,27.3,27.46,27.29,27.42,7600.0,19.2629,19.3758,19.2558,19.3476,7600.0
2007-05-17 14:30:00,27.42,27.42,27.31,27.4,6900.0,19.3476,19.3476,19.2699,19.3334,6900.0
2007-05-17 15:00:00,27.4,27.49,27.39,27.42,11200.0,19.3334,19.3969,19.3264,19.3476,11200.0
2007-05-17 15:30:00,27.41,27.44,27.29,27.29,33700.0,19.3405,19.3617,19.2558,19.2558,33700.0
2007-05-18 09:30:00,27.35,27.35,26.97,27.06,57900.0,19.2982,19.2982,19.03,19.0935,57900.0
2007-05-18 10:00:00,27.06,27.14,26.97,27.1,23700.0,19.0935,19.15,19.03,19.1218,23700.0
2007-05-18 10:30:00,27.15,27.19,27.01,27.19,26800.0,19.157,19.1853,19.0583,19.1853,26800.0
2007-05-18 11:00:00,27.19,27.23,27.16,27.18,7200.0,19.1853,19.2135,19.1641,19.1782,7200.0
2007-05-18 11:30:00,27.18,27.33,27.18,27.28,14900.0,19.1782,19.2841,19.1782,19.2488,14900.0
2007-05-18 12:00:00,27.27,27.28,27.22,27.25,6200.0,19.2417,19.2488,19.2064,19.2276,6200.0
2007-05-18 12:30:00,27.25,27.47,27.24,27.47,5600.0,19.2276,19.3828,19.2205,19.3828,5600.0
2007-05-18 13:00:00,27.47,27.54,27.44,27.44,5300.0,19.3828,19.4322,19.3617,19.3617,5300.0
2007-05-18 13:30:00,27.45,27.53,27.39,27.53,6100.0,19.3687,19.4252,19.3264,19.4252,6100.0
2007-05-18 14:00:00,27.51,27.72,27.51,27.64,8200.0,19.4111,19.5592,19.4111,19.5028,8200.0
2007-05-18 14:30:00,27.63,27.63,27.46,27.52,7100.0,19.4957,19.4957,19.3758,19.4181,7100.0
2007-05-18 15:00:00,27.53,27.53,27.41,27.46,7600.0,19.4252,19.4252,19.3405,19.3758,7600.0
2007-05-18 15:30:00,27.45,27.55,27.45,27.53,9600.0,19.3687,19.4393,19.3687,19.4252,9600.0
2007-05-21 09:30:00,27.54,27.75,27.54,27.68,19900.0,19.4322,19.5804,19.4322,19.531,19900.0
2007-05-21 10:00:00,27.67,27.85,27.65,27.8,11200.0,19.524,19.651,19.5098,19.6157,11200.0
2007-05-21 10:30:00,27.79,28.0,27.76,27.97,10100.0,19.6086,19.7568,19.5875,19.7356,10100.0
2007-05-21 11:00:00,27.97,28.0,27.87,27.89,12400.0,19.7356,19.7568,19.6651,19.6792,12400.0
2007-05-21 11:30:00,27.89,28.05,27.85,28.05,11900.0,19.6792,19.7921,19.651,19.7921,11900.0
2007-05-21 12:00:00,28.08,28.25,28.08,28.11,8800.0,19.8133,19.9332,19.8133,19.8344,8800.0
2007-05-21 12:30:00,28.11,28.19,28.04,28.08,36600.0,19.8344,19.8909,19.785,19.8133,36600.0
2007-05-21 13:00:00,28.11,28.16,28.11,28.13,3500.0,19.8344,19.8697,19.8344,19.8485,3500.0
2007-05-21 13:30:00,28.12,28.12,28.01,28.02,5100.0,19.8415,19.8415,19.7639,19.7709,5100.0
2007-05-21 14:00:00,28.03,28.12,28.03,28.09,4900.0,19.778,19.8415,19.778,19.8203,4900.0
2007-05-21 14:30:00,28.1,28.24,28.09,28.1,9800.0,19.8274,19.9261,19.8203,19.8274,9800.0
2007-05-21 15:00:00,28.1,28.14,28.04,28.05,14000.0,19.8274,19.8556,19.785,19.7921,14000.0
2007-05-21 15:30:00,28.09,28.19,28.0,28.16,23900.0,19.8203,19.8909,19.7568,19.8697,23900.0
2007-05-22 09:30:00,28.06,28.31,28.02,28.2,29400.0,19.7991,19.9755,19.7709,19.8979,29400.0
2007-05-22 10:00:00,28.19,28.44,28.14,28.43,22000.0,19.8909,20.0673,19.8556,20.0602,22000.0
2007-05-22 10:30:00,28.45,28.48,28.27,28.34,17000.0,20.0743,20.0955,19.9473,19.9967,17000.0
2007-05-22 11:00:00,28.34,28.43,28.3,28.43,12800.0,19.9967,20.0602,19.9685,20.0602,12800.0
2007-05-22 11:30:00,28.44,28.44,28.39,28.4,13500.0,20.0673,20.0673,20.032,20.039,13500.0
2007-05-22 12:00:00,28.4,28.5,28.4,28.48,9700.0,20.039,20.1096,20.039,20.0955,9700.0
2007-05-22 12:30:00,28.48,28.6,28.48,28.57,8600.0,20.0955,20.1802,20.0955,20.159,8600.0
2007-05-22 13:00:00,28.55,28.67,28.46,28.67,13300.0,20.1449,20.2296,20.0814,20.2296,13300.0
2007-05-22 13:30:00,28.67,28.81,28.63,28.8,17300.0,20.2296,20.3283,20.2013,20.3213,17300.0
2007-05-22 14:00:00,28.8,28.85,28.74,28.77,17800.0,20.3213,20.3566,20.2789,20.3001,17800.0
2007-05-22 14:30:00,28.77,28.83,28.7,28.81,18100.0,20.3001,20.3425,20.2507,20.3283,18100.0
2007-05-22 15:00:00,28.83,28.87,28.77,28.83,20800.0,20.3425,20.3707,20.3001,20.3425,20800.0
2007-05-22 15:30:00,28.83,28.84,28.71,28.79,18600.0,20.3425,20.3495,20.2578,20.3142,18600.0
2007-05-23 09:30:00,28.91,28.97,28.64,28.9,10500.0,20.3989,20.4412,20.2084,20.3918,10500.0
2007-05-23 10:00:00,28.93,29.14,28.91,28.93,16200.0,20.413,20.5612,20.3989,20.413,16200.0
2007-05-23 10:30:00,28.91,29.07,28.9,29.02,6500.0,20.3989,20.5118,20.3918,20.4765,6500.0
2007-05-23 11:00:00,29.05,29.06,28.9,29.0,10600.0,20.4977,20.5047,20.3918,20.4624,10600.0
2007-05-23 11:30:00,29.0,29.0,28.96,28.98,6700.0,20.4624,20.4624,20.4342,20.4483,6700.0
2007-05-23 12:00:00,28.97,29.0,28.93,28.94,5100.0,20.4412,20.4624,20.413,20.4201,5100.0
2007-05-23 12:30:00,28.94,28.99,28.92,28.96,3800.0,20.4201,20.4553,20.406,20.4342,3800.0
2007-05-23 13:00:00,28.95,29.05,28.95,29.0,6100.0,20.4271,20.4977,20.4271,20.4624,6100.0
2007-05-23 13:30:00,29.01,29.01,28.85,28.85,10700.0,20.4695,20.4695,20.3566,20.3566,10700.0
2007-05-23 14:00:00,28.87,28.92,28.62,28.63,54200.0,20.3707,20.406,20.1943,20.2013,54200.0
2007-05-23 14:30:00,28.6,28.68,28.54,28.63,27500.0,20.1802,20.2366,20.1378,20.2013,27500.0
2007-05-23 15:00:00,28.62,28.62,28.47,28.51,36000.0,20.1943,20.1943,20.0884,20.1167,36000.0
2007-05-23 15:30:00,28.51,28.55,28.32,28.36,28700.0,20.1167,20.1449,19.9826,20.0108,28700.0
2007-05-24 09:30:00,28.33,28.33,28.1,28.21,25700.0,19.9897,19.9897,19.8274,19.905,25700.0
2007-05-24 10:00:00,28.25,28.4,28.25,28.32,18000.0,19.9332,20.039,19.9332,19.9826,18000.0
2007-05-24 10:30:00,28.37,28.39,28.3,28.32,25100.0,20.0179,20.032,19.9685,19.9826,25100.0
2007-05-24 11:00:00,28.32,28.32,27.9,27.94,34400.0,19.9826,19.9826,19.6862,19.7145,34400.0
2007-05-24 11:30:00,27.95,28.0,27.9,27.99,17900.0,19.7215,19.7568,19.6862,19.7497,17900.0
2007-05-24 12:00:00,27.99,27.99,27.8,27.84,16000.0,19.7497,19.7497,19.6157,19.6439,16000.0
2007-05-24 12:30:00,27.84,27.84,27.66,27.76,16500.0,19.6439,19.6439,19.5169,19.5875,16500.0
2007-05-24 13:00:00,27.76,27.79,27.71,27.75,24000.0,19.5875,19.6086,19.5522,19.5804,24000.0
2007-05-24 13:30:00,27.75,27.75,27.59,27.7,21000.0,19.5804,19.5804,19.4675,19.5451,21000.0
2007-05-24 14:00:00,27.7,27.75,27.55,27.65,17600.0,19.5451,19.5804,19.4393,19.5098,17600.0
2007-05-24 14:30:00,27.64,27.64,27.38,27.38,29500.0,19.5028,19.5028,19.3193,19.3193,29500.0
2007-05-24 15:00:00,27.39,27.52,27.36,27.47,27600.0,19.3264,19.4181,19.3052,19.3828,27600.0
2007-05-24 15:30:00,27.47,27.48,27.31,27.46,39400.0,19.3828,19.3899,19.2699,19.3758,39400.0
2007-05-25 09:30:00,27.55,27.7,27.46,27.61,21400.0,19.4393,19.5451,19.3758,19.4816,21400.0
2007-05-25 10:00:00,27.59,27.73,27.53,27.71,14900.0,19.4675,19.5663,19.4252,19.5522,14900.0
2007-05-25 10:30:00,27.73,27.86,27.73,27.78,13300.0,19.5663,19.658,19.5663,19.6016,13300.0
2007-05-25 11:00:00,27.77,27.81,27.65,27.67,15800.0,19.5945,19.6227,19.5098,19.524,15800.0
2007-05-25 11:30:00,27.67,27.68,27.63,27.66,9800.0,19.524,19.531,19.4957,19.5169,9800.0
2007-05-25 12:00:00,27.65,27.7,27.62,27.69,9600.0,19.5098,19.5451,19.4887,19.5381,9600.0
2007-05-25 12:30:00,27.65,27.68,27.63,27.64,2000.0,19.5098,19.531,19.4957,19.5028,2000.0
2007-05-25 13:00:00,27.61,27.75,27.61,27.71,3000.0,19.4816,19.5804,19.4816,19.5522,3000.0
2007-05-25 13:30:00,27.7,27.72,27.6,27.6,2800.0,19.5451,19.5592,19.4746,19.4746,2800.0
2007-05-25 14:00:00,27.63,27.64,27.59,27.59,5400.0,19.4957,19.5028,19.4675,19.4675,5400.0
2007-05-25 14:30:00,27.6,27.73,27.6,27.72,4900.0,19.4746,19.5663,19.4746,19.5592,4900.0
2007-05-25 15:00:00,27.73,27.8,27.72,27.74,3900.0,19.5663,19.6157,19.5592,19.5733,3900.0
2007-05-25 15:30:00,27.72,27.75,27.66,27.67,37100.0,19.5592,19.5804,19.5169,19.524,37100.0
2007-05-29 09:30:00,27.82,28.0,27.82,27.97,7400.0,19.6298,19.7568,19.6298,19.7356,7400.0
2007-05-29 10:00:00,28.02,28.11,27.96,28.06,12300.0,19.7709,19.8344,19.7286,19.7991,12300.0
2007-05-29 10:30:00,28.07,28.25,28.07,28.23,16200.0,19.8062,19.9332,19.8062,19.9191,16200.0
2007-05-29 11:00:00,28.21,28.35,28.2,28.33,8500.0,19.905,20.0038,19.8979,19.9897,8500.0
2007-05-29 11:30:00,28.31,28.34,28.19,28.2,15000.0,19.9755,19.9967,19.8909,19.8979,15000.0
2007-05-29 12:00:00,28.21,28.29,28.17,28.29,16300.0,19.905,19.9614,19.8768,19.9614,16300.0
2007-05-29 12:30:00,28.29,28.4,28.25,28.4,14600.0,19.9614,20.039,19.9332,20.039,14600.0
2007-05-29 13:00:00,28.39,28.43,28.28,28.31,17800.0,20.032,20.0602,19.9544,19.9755,17800.0
2007-05-29 13:30:00,28.29,28.32,28.24,28.3,18200.0,19.9614,19.9826,19.9261,19.9685,18200.0
2007-05-29 14:00:00,28.28,28.33,28.27,28.3,18700.0,19.9544,19.9897,19.9473,19.9685,18700.0
2007-05-29 14:30:00,28.31,28.32,28.24,28.3,5600.0,19.9755,19.9826,19.9261,19.9685,5600.0
2007-05-29 15:00:00,28.3,28.4,28.3,28.36,6200.0,19.9685,20.039,19.9685,20.0108,6200.0
2007-05-29 15:30:00,28.36,28.6,28.33,28.56,28900.0,20.0108,20.1802,19.9897,20.1519,28900.0
2007-05-30 09:30:00,28.6,28.6,28.14,28.39,17300.0,20.1802,20.1802,19.8556,20.032,17300.0
2007-05-30 10:00:00,28.35,28.47,28.31,28.41,9800.0,20.0038,20.0884,19.9755,20.0461,9800.0
2007-05-30 10:30:00,28.37,28.39,28.24,28.24,23600.0,20.0179,20.032,19.9261,19.9261,23600.0
2007-05-30 11:00:00,28.25,28.3,28.17,28.18,29900.0,19.9332,19.9685,19.8768,19.8838,29900.0
2007-05-30 11:30:00,28.17,28.18,28.08,28.15,13600.0,19.8768,19.8838,19.8133,19.8626,13600.0
2007-05-30 12:00:00,28.15,28.31,28.15,28.31,12300.0,19.8626,19.9755,19.8626,19.9755,12300.0
2007-05-30 12:30:00,28.33,28.34,28.28,28.28,2500.0,19.9897,19.9967,19.9544,19.9544,2500.0
2007-05-30 13:00:00,28.29,28.29,28.22,28.27,5900.0,19.9614,19.9614,19.912,19.9473,5900.0
2007-05-30 13:30:00,28.28,28.28,28.09,28.13,15000.0,19.9544,19.9544,19.8203,19.8485,15000.0
2007-05-30 14:00:00,28.13,28.15,27.9,28.15,39300.0,19.8485,19.8626,19.6862,19.8626,39300.0
2007-05-30 14:30:00,28.12,28.22,28.12,28.22,7200.0,19.8415,19.912,19.8415,19.912,7200.0
2007-05-30 15:00:00,28.23,28.32,28.23,28.32,13500.0,19.9191,19.9826,19.9191,19.9826,13500.0
2007-05-30 15:30:00,28.32,28.62,28.32,28.54,30000.0,19.9826,20.1943,19.9826,20.1378,30000.0
2007-05-31 09:30:00,28.71,28.99,28.7,28.99,14400.0,20.2578,20.4553,20.2507,20.4553,14400.0
2007-05-31 10:00:00,28.99,29.05,28.93,28.97,12700.0,20.4553,20.4977,20.413,20.4412,12700.0
2007-05-31 10:30:00,28.95,29.0,28.93,28.94,13000.0,20.4271,20.4624,20.413,20.4201,13000.0
2007-05-31 11:00:00,28.95,29.07,28.79,28.84,25700.0,20.4271,20.5118,20.3142,20.3495,25700.0
2007-05-31 11:30:00,28.83,28.95,28.83,28.95,8300.0,20.3425,20.4271,20.3425,20.4271,8300.0
2007-05-31 12:00:00,28.95,29.01,28.94,29.01,16500.0,20.4271,20.4695,20.4201,20.4695,16500.0
2007-05-31 12:30:00,29.01,29.05,29.0,29.02,4300.0,20.4695,20.4977,20.4624,20.4765,4300.0
2007-05-31 13:00:00,29.04,29.05,28.9,28.98,18400.0,20.4906,20.4977,20.3918,20.4483,18400.0
2007-05-31 13:30:00,28.98,29.1,28.97,29.09,30100.0,20.4483,20.533,20.4412,20.5259,30100.0
2007-05-31 14:00:00,29.08,29.11,29.08,29.09,8300.0,20.5189,20.54,20.5189,20.5259,8300.0
2007-05-31 14:30:00,29.1,29.12,29.04,29.05,10000.0,20.533,20.5471,20.4906,20.4977,10000.0
2007-05-31 15:00:00,29.05,29.1,29.03,29.04,19500.0,20.4977,20.533,20.4836,20.4906,19500.0
2007-05-31 15:30:00,29.05,29.23,29.02,29.2,18600.0,20.4977,20.6247,20.4765,20.6035,18600.0
2007-06-01 09:30:00,29.45,29.5,29.35,29.48,24600.0,20.7799,20.8152,20.7094,20.8011,24600.0
2007-06-01 10:00:00,29.48,29.74,29.44,29.47,29400.0,20.8011,20.9845,20.7729,20.794,29400.0
2007-06-01 10:30:00,29.48,29.64,29.46,29.53,19000.0,20.8011,20.914,20.787,20.8364,19000.0
2007-06-01 11:00:00,29.54,29.63,29.5,29.55,10600.0,20.8434,20.9069,20.8152,20.8505,10600.0
2007-06-01 11:30:00,29.55,29.56,29.5,29.51,6300.0,20.8505,20.8575,20.8152,20.8223,6300.0
2007-06-01 12:00:00,29.53,29.53,29.46,29.46,34800.0,20.8364,20.8364,20.787,20.787,34800.0
2007-06-01 12:30:00,29.49,29.57,29.46,29.57,22600.0,20.8081,20.8646,20.787,20.8646,22600.0
2007-06-01 13:00:00,29.55,29.59,29.54,29.57,6900.0,20.8505,20.8787,20.8434,20.8646,6900.0
2007-06-01 13:30:00,29.56,29.58,29.53,29.54,7400.0,20.8575,20.8717,20.8364,20.8434,7400.0
2007-06-01 14:00:00,29.54,29.57,29.46,29.46,17100.0,20.8434,20.8646,20.787,20.787,17100.0
2007-06-01 14:30:00,29.47,29.47,29.24,29.29,19600.0,20.794,20.794,20.6317,20.667,19600.0
2007-06-01 15:00:00,29.28,29.3,29.18,29.22,14700.0,20.66,20.6741,20.5894,20.6176,14700.0
2007-06-01 15:30:00,29.23,29.34,29.2,29.34,19100.0,20.6247,20.7023,20.6035,20.7023,19100.0
2007-06-04 09:30:00,29.13,29.44,29.04,29.34,14900.0,20.5541,20.7729,20.4906,20.7023,14900.0
2007-06-04 10:00:00,29.34,29.46,29.12,29.37,33900.0,20.7023,20.787,20.5471,20.7235,33900.0
2007-06-04 10:30:00,29.34,29.38,29.2,29.23,15000.0,20.7023,20.7305,20.6035,20.6247,15000.0
2007-06-04 11:00:00,29.24,29.42,29.24,29.42,3900.0,20.6317,20.7588,20.6317,20.7588,3900.0
2007-06-04 11:30:00,29.42,29.56,29.42,29.53,3900.0,20.7588,20.8575,20.7588,20.8364,3900.0
2007-06-04 12:00:00,29.56,29.56,29.43,29.44,4700.0,20.8575,20.8575,20.7658,20.7729,4700.0
2007-06-04 12:30:00,29.43,29.43,29.38,29.39,4400.0,20.7658,20.7658,20.7305,20.7376,4400.0
2007-06-04 13:00:00,29.37,29.38,29.27,29.36,16600.0,20.7235,20.7305,20.6529,20.7164,16600.0
2007-06-04 13:30:00,29.36,29.39,29.33,29.34,3700.0,20.7164,20.7376,20.6953,20.7023,3700.0
2007-06-04 14:00:00,29.34,29.49,29.33,29.46,11300.0,20.7023,20.8081,20.6953,20.787,11300.0
2007-06-04 14:30:00,29.46,29.57,29.46,29.56,13000.0,20.787,20.8646,20.787,20.8575,13000.0
2007-06-04 15:00:00,29.58,29.69,29.56,29.69,10100.0,20.8717,20.9493,20.8575,20.9493,10100.0
2007-06-04 15:30:00,29.69,29.71,29.56,29.66,23400.0,20.9493,20.9634,20.8575,20.9281,23400.0
2007-06-05 09:30:00,29.49,29.65,29.16,29.34,14400.0,20.8081,20.921,20.5753,20.7023,14400.0
2007-06-05 10:00:00,29.32,29.44,29.07,29.27,15000.0,20.6882,20.7729,20.5118,20.6529,15000.0
2007-06-05 10:30:00,29.25,29.54,29.23,29.53,9300.0,20.6388,20.8434,20.6247,20.8364,9300.0
2007-06-05 11:00:00,29.5,29.55,29.45,29.47,4500.0,20.8152,20.8505,20.7799,20.794,4500.0
2007-06-05 11:30:00,29.46,29.46,29.11,29.11,8000.0,20.787,20.787,20.54,20.54,8000.0
2007-06-05 12:00:00,29.11,29.25,29.07,29.17,25900.0,20.54,20.6388,20.5118,20.5824,25900.0
2007-06-05 12:30:00,29.17,29.21,29.14,29.21,6800.0,20.5824,20.6106,20.5612,20.6106,6800.0
2007-06-05 13:00:00,29.2,29.3,29.18,29.22,15700.0,20.6035,20.6741,20.5894,20.6176,15700.0
2007-06-05 13:30:00,29.21,29.3,29.17,29.25,17800.0,20.6106,20.6741,20.5824,20.6388,17800.0
2007-06-05 14:00:00,29.3,29.3,29.2,29.22,21500.0,20.6741,20.6741,20.6035,20.6176,21500.0
2007-06-05 14:30:00,29.25,29.29,29.19,29.23,26800.0,20.6388,20.667,20.5965,20.6247,26800.0
2007-06-05 15:00:00,29.24,29.33,29.2,29.29,14500.0,20.6317,20.6953,20.6035,20.667,14500.0
2007-06-05 15:30:00,29.28,29.29,29.2,29.28,16200.0,20.66,20.667,20.6035,20.66,16200.0
2007-06-06 09:30:00,28.8,28.95,28.61,28.92,25100.0,20.3213,20.4271,20.1872,20.406,25100.0
2007-06-06 10:00:00,28.89,28.92,28.64,28.65,12900.0,20.3848,20.406,20.2084,20.2154,12900.0
2007-06-06 10:30:00,28.65,28.65,28.46,28.46,21600.0,20.2154,20.2154,20.0814,20.0814,21600.0
2007-06-06 11:00:00,28.47,28.5,28.38,28.49,15500.0,20.0884,20.1096,20.0249,20.1025,15500.0
2007-06-06 11:30:00,28.49,28.5,28.43,28.44,9700.0,20.1025,20.1096,20.0602,20.0673,9700.0
2007-06-06 12:00:00,28.43,28.47,28.41,28.46,15100.0,20.0602,20.0884,20.0461,20.0814,15100.0
2007-06-06 12:30:00,28.46,28.47,28.4,28.44,13700.0,20.0814,20.0884,20.039,20.0673,13700.0
2007-06-06 13:00:00,28.47,28.59,28.46,28.59,16000.0,20.0884,20.1731,20.0814,20.1731,16000.0
2007-06-06 13:30:00,28.59,28.63,28.57,28.57,5200.0,20.1731,20.2013,20.159,20.159,5200.0
2007-06-06 14:00:00,28.58,28.64,28.53,28.64,12400.0,20.1661,20.2084,20.1308,20.2084,12400.0
2007-06-06 14:30:00,28.64,28.69,28.6,28.6,4400.0,20.2084,20.2437,20.1802,20.1802,4400.0
2007-06-06 15:00:00,28.57,28.68,28.52,28.64,13200.0,20.159,20.2366,20.1237,20.2084,13200.0
2007-06-06 15:30:00,28.63,28.81,28.61,28.75,33700.0,20.2013,20.3283,20.1872,20.286,33700.0
2007-06-07 09:30:00,28.56,28.61,28.51,28.61,29000.0,20.1519,20.1872,20.1167,20.1872,29000.0
2007-06-07 10:00:00,28.61,28.64,28.51,28.53,44000.0,20.1872,20.2084,20.1167,20.1308,44000.0
2007-06-07 10:30:00,28.53,28.71,28.53,28.71,28200.0,20.1308,20.2578,20.1308,20.2578,28200.0
2007-06-07 11:00:00,28.72,28.72,28.51,28.53,20800.0,20.2648,20.2648,20.1167,20.1308,20800.0
2007-06-07 11:30:00,28.52,28.56,28.51,28.52,65100.0,20.1237,20.1519,20.1167,20.1237,65100.0
2007-06-07 12:00:00,28.52,28.55,28.51,28.54,32800.0,20.1237,20.1449,20.1167,20.1378,32800.0
2007-06-07 12:30:00,28.53,28.55,28.4,28.43,20000.0,20.1308,20.1449,20.039,20.0602,20000.0
2007-06-07 13:00:00,28.43,28.45,28.37,28.38,70200.0,20.0602,20.0743,20.0179,20.0249,70200.0
2007-06-07 13:30:00,28.38,28.39,28.19,28.3,28600.0,20.0249,20.032,19.8909,19.9685,28600.0
2007-06-07 14:00:00,28.26,28.39,28.12,28.36,41700.0,19.9403,20.032,19.8415,20.0108,41700.0
2007-06-07 14:30:00,28.35,28.38,28.24,28.3,24000.0,20.0038,20.0249,19.9261,19.9685,24000.0
2007-06-07 15:00:00,28.28,28.39,28.21,28.33,44500.0,19.9544,20.032,19.905,19.9897,44500.0
2007-06-07 15:30:00,28.33,28.34,28.11,28.24,71500.0,19.9897,19.9967,19.8344,19.9261,71500.0
2007-06-08 09:30:00,28.25,28.32,28.15,28.15,45900.0,19.9332,19.9826,19.8626,19.8626,45900.0
2007-06-08 10:00:00,28.1,28.24,28.05,28.11,35300.0,19.8274,19.9261,19.7921,19.8344,35300.0
2007-06-08 10:30:00,28.12,28.12,27.99,28.0,28000.0,19.8415,19.8415,19.7497,19.7568,28000.0
2007-06-08 11:00:00,27.97,27.98,27.83,27.85,14800.0,19.7356,19.7427,19.6369,19.651,14800.0
2007-06-08 11:30:00,27.86,27.88,27.82,27.83,17300.0,19.658,19.6721,19.6298,19.6369,17300.0
2007-06-08 12:00:00,27.82,27.85,27.76,27.82,24600.0,19.6298,19.651,19.5875,19.6298,24600.0
2007-06-08 12:30:00,27.82,27.84,27.79,27.83,19300.0,19.6298,19.6439,19.6086,19.6369,19300.0
2007-06-08 13:00:00,27.81,27.85,27.78,27.85,14300.0,19.6227,19.651,19.6016,19.651,14300.0
2007-06-08 13:30:00,27.85,28.01,27.8,27.91,30700.0,19.651,19.7639,19.6157,19.6933,30700.0
2007-06-08 14:00:00,27.9,27.97,27.82,27.82,60500.0,19.6862,19.7356,19.6298,19.6298,60500.0
2007-06-08 14:30:00,27.83,27.89,27.81,27.83,17000.0,19.6369,19.6792,19.6227,19.6369,17000.0
2007-06-08 15:00:00,27.85,27.9,27.79,27.84,36500.0,19.651,19.6862,19.6086,19.6439,36500.0
2007-06-08 15:30:00,27.85,28.06,27.82,27.83,59000.0,19.651,19.7991,19.6298,19.6369,59000.0
2007-06-11 09:30:00,27.81,28.06,27.75,28.01,12500.0,19.6227,19.7991,19.5804,19.7639,12500.0
2007-06-11 10:00:00,28.0,28.0,27.68,27.77,48000.0,19.7568,19.7568,19.531,19.5945,48000.0
2007-06-11 10:30:00,27.78,27.96,27.78,27.96,39500.0,19.6016,19.7286,19.6016,19.7286,39500.0
2007-06-11 11:00:00,27.96,28.01,27.89,28.0,43400.0,19.7286,19.7639,19.6792,19.7568,43400.0
2007-06-11 11:30:00,28.0,28.27,28.0,28.25,11900.0,19.7568,19.9473,19.7568,19.9332,11900.0
2007-06-11 12:00:00,28.26,28.32,28.23,28.29,8900.0,19.9403,19.9826,19.9191,19.9614,8900.0
2007-06-11 12:30:00,28.34,28.45,28.23,28.45,17900.0,19.9967,20.0743,19.9191,20.0743,17900.0
2007-06-11 13:00:00,28.44,28.67,28.41,28.65,24400.0,20.0673,20.2296,20.0461,20.2154,24400.0
2007-06-11 13:30:00,28.65,28.68,28.6,28.61,16000.0,20.2154,20.2366,20.1802,20.1872,16000.0
2007-06-11 14:00:00,28.59,28.65,28.56,28.65,16200.0,20.1731,20.2154,20.1519,20.2154,16200.0
2007-06-11 14:30:00,28.65,28.65,28.51,28.57,14500.0,20.2154,20.2154,20.1167,20.159,14500.0
2007-06-11 15:00:00,28.53,28.55,28.42,28.55,19600.0,20.1308,20.1449,20.0532,20.1449,19600.0
2007-06-11 15:30:00,28.55,28.6,28.37,28.38,27700.0,20.1449,20.1802,20.0179,20.0249,27700.0
2007-06-12 09:30:00,28.11,28.45,27.97,28.45,25200.0,19.8344,20.0743,19.7356,20.0743,25200.0
2007-06-12 10:00:00,28.42,28.42,27.9,27.96,29800.0,20.0532,20.0532,19.6862,19.7286,29800.0
2007-06-12 10:30:00,27.94,28.0,27.93,27.97,36900.0,19.7145,19.7568,19.7074,19.7356,36900.0
2007-06-12 11:00:00,27.97,27.99,27.9,27.95,18500.0,19.7356,19.7497,19.6862,19.7215,18500.0
2007-06-12 11:30:00,27.95,28.05,27.94,27.96,13800.0,19.7215,19.7921,19.7145,19.7286,13800.0
2007-06-12 12:00:00,27.95,27.97,27.8,27.8,13700.0,19.7215,19.7356,19.6157,19.6157,13700.0
2007-06-12 12:30:00,27.79,27.79,27.68,27.68,9600.0,19.6086,19.6086,19.531,19.531,9600.0
2007-06-12 13:00:00,27.68,27.98,27.63,27.98,25200.0,19.531,19.7427,19.4957,19.7427,25200.0
2007-06-12 13:30:00,27.99,28.22,27.98,28.15,17300.0,19.7497,19.912,19.7427,19.8626,17300.0
2007-06-12 14:00:00,28.18,28.3,27.96,27.97,16900.0,19.8838,19.9685,19.7286,19.7356,16900.0
2007-06-12 14:30:00,27.97,28.05,27.84,27.91,17800.0,19.7356,19.7921,19.6439,19.6933,17800.0
2007-06-12 15:00:00,27.9,27.95,27.63,27.73,39200.0,19.6862,19.7215,19.4957,19.5663,39200.0
2007-06-12 15:30:00,27.72,27.82,27.55,27.8,107200.0,19.5592,19.6298,19.4393,19.6157,107200.0
2007-06-13 09:30:00,27.92,28.14,27.92,28.05,10000.0,19.7004,19.8556,19.7004,19.7921,10000.0
2007-06-13 10:00:00,28.05,28.27,27.93,28.24,8800.0,19.7921,19.9473,19.7074,19.9261,8800.0
2007-06-13 10:30:00,28.25,28.25,28.0,28.01,25600.0,19.9332,19.9332,19.7568,19.7639,25600.0
2007-06-13 11:00:00,28.0,28.07,27.96,28.03,37400.0,19.7568,19.8062,19.7286,19.778,37400.0
2007-06-13 11:30:00,28.05,28.05,27.98,28.01,24000.0,19.7921,19.7921,19.7427,19.7639,24000.0
2007-06-13 12:00:00,28.01,28.05,27.97,28.01,12700.0,19.7639,19.7921,19.7356,19.7639,12700.0
2007-06-13 12:30:00,27.98,28.11,27.97,27.99,46400.0,19.7427,19.8344,19.7356,19.7497,46400.0
2007-06-13 13:00:00,27.97,28.02,27.92,27.95,21000.0,19.7356,19.7709,19.7004,19.7215,21000.0
2007-06-13 13:30:00,27.94,28.0,27.9,27.92,14200.0,19.7145,19.7568,19.6862,19.7004,14200.0
2007-06-13 14:00:00,27.92,28.25,27.92,28.25,27200.0,19.7004,19.9332,19.7004,19.9332,27200.0
2007-06-13 14:30:00,28.25,28.32,28.19,28.3,11200.0,19.9332,19.9826,19.8909,19.9685,11200.0
2007-06-13 15:00:00,28.3,28.31,28.08,28.09,21100.0,19.9685,19.9755,19.8133,19.8203,21100.0
2007-06-13 15:30:00,28.09,28.21,28.09,28.19,24600.0,19.8203,19.905,19.8203,19.8909,24600.0
2007-06-14 09:30:00,28.25,28.42,28.08,28.35,32300.0,19.9332,20.0532,19.8133,20.0038,32300.0
2007-06-14 10:00:00,28.33,28.35,28.26,28.3,18100.0,19.9897,20.0038,19.9403,19.9685,18100.0
2007-06-14 10:30:00,28.3,28.45,28.26,28.29,28900.0,19.9685,20.0743,19.9403,19.9614,28900.0
2007-06-14 11:00:00,28.27,28.34,28.24,28.3,9400.0,19.9473,19.9967,19.9261,19.9685,9400.0
2007-06-14 11:30:00,28.3,28.36,28.15,28.19,13000.0,19.9685,20.0108,19.8626,19.8909,13000.0
2007-06-14 12:00:00,28.2,28.3,28.17,28.29,8300.0,19.8979,19.9685,19.8768,19.9614,8300.0
2007-06-14 12:30:00,28.29,28.3,28.15,28.17,12500.0,19.9614,19.9685,19.8626,19.8768,12500.0
2007-06-14 13:00:00,28.18,28.26,28.1,28.12,10500.0,19.8838,19.9403,19.8274,19.8415,10500.0
2007-06-14 13:30:00,28.11,28.15,28.07,28.11,10400.0,19.8344,19.8626,19.8062,19.8344,10400.0
2007-06-14 14:00:00,28.14,28.15,28.04,28.08,13300.0,19.8556,19.8626,19.785,19.8133,13300.0
2007-06-14 14:30:00,28.08,28.16,28.08,28.16,25100.0,19.8133,19.8697,19.8133,19.8697,25100.0
2007-06-14 15:00:00,28.16,28.24,28.12,28.14,21700.0,19.8697,19.9261,19.8415,19.8556,21700.0
2007-06-14 15:30:00,28.17,28.19,28.05,28.1,78300.0,19.8768,19.8909,19.7921,19.8274,78300.0
2007-06-15 09:30:00,28.9,28.9,28.77,28.86,188900.0,20.3918,20.3918,20.3001,20.3636,188900.0
2007-06-15 10:00:00,28.86,28.97,28.78,28.97,30200.0,20.3636,20.4412,20.3072,20.4412,30200.0
2007-06-15 10:30:00,28.99,29.72,28.99,29.7,35700.0,20.4553,20.9704,20.4553,20.9563,35700.0
2007-06-15 11:00:00,29.7,29.74,29.31,29.35,26100.0,20.9563,20.9845,20.6811,20.7094,26100.0
2007-06-15 11:30:00,29.36,29.51,29.33,29.34,17300.0,20.7164,20.8223,20.6953,20.7023,17300.0
2007-06-15 12:00:00,29.34,29.34,29.12,29.13,29200.0,20.7023,20.7023,20.5471,20.5541,29200.0
2007-06-15 12:30:00,29.12,29.13,29.03,29.13,16200.0,20.5471,20.5541,20.4836,20.5541,16200.0
2007-06-15 13:00:00,29.13,29.13,28.96,28.99,25900.0,20.5541,20.5541,20.4342,20.4553,25900.0
2007-06-15 13:30:00,29.0,29.0,28.9,28.94,16700.0,20.4624,20.4624,20.3918,20.4201,16700.0
2007-06-15 14:00:00,28.93,29.02,28.85,29.02,20200.0,20.413,20.4765,20.3566,20.4765,20200.0
2007-06-15 14:30:00,29.0,29.01,28.89,28.9,18100.0,20.4624,20.4695,20.3848,20.3918,18100.0
2007-06-15 15:00:00,28.91,28.93,28.85,28.87,22100.0,20.3989,20.413,20.3566,20.3707,22100.0
2007-06-15 15:30:00,28.88,28.89,28.77,28.88,40100.0,20.3777,20.3848,20.3001,20.3777,40100.0
2007-06-18 09:30:00,29.02,29.22,28.85,28.97,11200.0,20.4765,20.6176,20.3566,20.4412,11200.0
2007-06-18 10:00:00,28.94,28.94,28.69,28.79,18700.0,20.4201,20.4201,20.2437,20.3142,18700.0
2007-06-18 10:30:00,28.79,29.03,28.78,29.01,10600.0,20.3142,20.4836,20.3072,20.4695,10600.0
2007-06-18 11:00:00,29.02,29.17,28.99,29.17,8400.0,20.4765,20.5824,20.4553,20.5824,8400.0
2007-06-18 11:30:00,29.16,29.17,29.08,29.13,3600.0,20.5753,20.5824,20.5189,20.5541,3600.0
2007-06-18 12:00:00,29.11,29.16,29.07,29.16,4200.0,20.54,20.5753,20.5118,20.5753,4200.0
2007-06-18 12:30:00,29.16,29.28,29.11,29.25,12000.0,20.5753,20.66,20.54,20.6388,12000.0
2007-06-18 13:00:00,29.21,29.26,29.18,29.21,7600.0,20.6106,20.6459,20.5894,20.6106,7600.0
2007-06-18 13:30:00,29.22,29.24,29.12,29.15,7500.0,20.6176,20.6317,20.5471,20.5682,7500.0
2007-06-18 14:00:00,29.15,29.15,29.04,29.13,8100.0,20.5682,20.5682,20.4906,20.5541,8100.0
2007-06-18 14:30:00,29.15,29.15,28.96,29.01,7300.0,20.5682,20.5682,20.4342,20.4695,7300.0
2007-06-18 15:00:00,29.0,29.06,28.96,29.0,6900.0,20.4624,20.5047,20.4342,20.4624,6900.0
2007-06-18 15:30:00,28.99,29.08,28.93,28.99,14900.0,20.4553,20.5189,20.413,20.4553,14900.0
2007-06-19 09:30:00,28.92,28.99,28.79,28.82,14500.0,20.406,20.4553,20.3142,20.3354,14500.0
2007-06-19 10:00:00,28.83,28.99,28.77,28.94,12100.0,20.3425,20.4553,20.3001,20.4201,12100.0
2007-06-19 10:30:00,28.98,29.12,28.96,29.11,16300.0,20.4483,20.5471,20.4342,20.54,16300.0
2007-06-19 11:00:00,29.1,29.1,28.92,28.94,17700.0,20.533,20.533,20.406,20.4201,17700.0
2007-06-19 11:30:00,28.94,28.97,28.89,28.94,10000.0,20.4201,20.4412,20.3848,20.4201,10000.0
2007-06-19 12:00:00,28.96,29.1,28.96,29.01,25400.0,20.4342,20.533,20.4342,20.4695,25400.0
2007-06-19 12:30:00,29.01,29.16,29.0,29.14,7700.0,20.4695,20.5753,20.4624,20.5612,7700.0
2007-06-19 13:00:00,29.15,29.15,29.03,29.08,9200.0,20.5682,20.5682,20.4836,20.5189,9200.0
2007-06-19 13:30:00,29.09,29.14,29.02,29.05,12300.0,20.5259,20.5612,20.4765,20.4977,12300.0
2007-06-19 14:00:00,29.08,29.08,28.9,28.93,12400.0,20.5189,20.5189,20.3918,20.413,12400.0
2007-06-19 14:30:00,28.91,28.94,28.82,28.87,21100.0,20.3989,20.4201,20.3354,20.3707,21100.0
2007-06-19 15:00:00,28.88,29.02,28.85,28.94,11800.0,20.3777,20.4765,20.3566,20.4201,11800.0
2007-06-19 15:30:00,28.96,29.08,28.94,28.99,15700.0,20.4342,20.5189,20.4201,20.4553,15700.0
2007-06-20 09:30:00,29.86,30.73,29.11,29.7,29500.0,21.0692,21.6831,20.54,20.9563,29500.0
2007-06-20 10:00:00,29.7,29.73,29.55,29.73,13400.0,20.9563,20.9775,20.8505,20.9775,13400.0
2007-06-20 10:30:00,29.75,30.25,29.75,30.25,26200.0,20.9916,21.3444,20.9916,21.3444,26200.0
2007-06-20 11:00:00,30.24,30.27,30.09,30.23,11000.0,21.3373,21.3585,21.2315,21.3303,11000.0
2007-06-20 11:30:00,30.22,30.22,29.97,30.08,22000.0,21.3232,21.3232,21.1468,21.2245,22000.0
2007-06-20 12:00:00,30.07,30.23,29.93,30.23,21900.0,21.2174,21.3303,21.1186,21.3303,21900.0
2007-06-20 12:30:00,30.24,30.32,30.19,30.31,9900.0,21.3373,21.3938,21.3021,21.3867,9900.0
2007-06-20 13:00:00,30.32,30.32,29.96,30.03,15900.0,21.3938,21.3938,21.1398,21.1892,15900.0
2007-06-20 13:30:00,30.01,30.22,29.98,30.22,9400.0,21.1751,21.3232,21.1539,21.3232,9400.0
2007-06-20 14:00:00,30.19,30.32,30.07,30.14,17200.0,21.3021,21.3938,21.2174,21.2668,17200.0
2007-06-20 14:30:00,30.1,30.15,29.87,29.92,20100.0,21.2386,21.2738,21.0763,21.1116,20100.0
2007-06-20 15:00:00,29.93,29.93,29.7,29.7,16800.0,21.1186,21.1186,20.9563,20.9563,16800.0
2007-06-20 15:30:00,29.67,29.7,29.45,29.49,38000.0,20.9352,20.9563,20.7799,20.8081,38000.0
2007-06-21 09:30:00,29.35,29.35,28.92,28.95,18700.0,20.7094,20.7094,20.406,20.4271,18700.0
2007-06-21 10:00:00,28.96,29.37,28.91,29.3,13700.0,20.4342,20.7235,20.3989,20.6741,13700.0
2007-06-21 10:30:00,29.34,29.42,29.1,29.41,15000.0,20.7023,20.7588,20.533,20.7517,15000.0
2007-06-21 11:00:00,29.42,29.45,29.22,29.38,10300.0,20.7588,20.7799,20.6176,20.7305,10300.0
2007-06-21 11:30:00,29.39,29.44,29.25,29.43,11400.0,20.7376,20.7729,20.6388,20.7658,11400.0
2007-06-21 12:00:00,29.44,29.5,29.32,29.33,7600.0,20.7729,20.8152,20.6882,20.6953,7600.0
2007-06-21 12:30:00,29.3,29.46,29.25,29.32,6100.0,20.6741,20.787,20.6388,20.6882,6100.0
2007-06-21 13:00:00,29.38,29.54,29.36,29.52,4100.0,20.7305,20.8434,20.7164,20.8293,4100.0
2007-06-21 13:30:00,29.52,29.76,29.52,29.76,12500.0,20.8293,20.9987,20.8293,20.9987,12500.0
2007-06-21 14:00:00,29.76,29.79,29.67,29.67,10300.0,20.9987,21.0198,20.9352,20.9352,10300.0
2007-06-21 14:30:00,29.66,29.73,29.62,29.68,20400.0,20.9281,20.9775,20.8999,20.9422,20400.0
2007-06-21 15:00:00,29.72,29.75,29.65,29.72,7700.0,20.9704,20.9916,20.921,20.9704,7700.0
2007-06-21 15:30:00,29.75,29.86,29.72,29.8,20500.0,20.9916,21.0692,20.9704,21.0269,20500.0
2007-06-22 09:30:00,29.8,30.0,29.6,29.96,17400.0,21.0269,21.168,20.8858,21.1398,17400.0
2007-06-22 10:00:00,29.92,29.95,29.59,29.85,23700.0,21.1116,21.1327,20.8787,21.0622,23700.0
2007-06-22 10:30:00,29.81,29.95,29.75,29.86,7300.0,21.0339,21.1327,20.9916,21.0692,7300.0
2007-06-22 11:00:00,29.83,29.83,29.74,29.77,8600.0,21.0481,21.0481,20.9845,21.0057,8600.0
2007-06-22 11:30:00,29.76,29.89,29.75,29.89,13800.0,20.9987,21.0904,20.9916,21.0904,13800.0
2007-06-22 12:00:00,29.82,29.82,29.5,29.6,18500.0,21.041,21.041,20.8152,20.8858,18500.0
2007-06-22 12:30:00,29.6,29.68,29.55,29.59,11600.0,20.8858,20.9422,20.8505,20.8787,11600.0
2007-06-22 13:00:00,29.57,29.68,29.5,29.68,17400.0,20.8646,20.9422,20.8152,20.9422,17400.0
2007-06-22 13:30:00,29.72,29.72,29.65,29.7,8400.0,20.9704,20.9704,20.921,20.9563,8400.0
2007-06-22 14:00:00,29.69,29.7,29.58,29.67,9000.0,20.9493,20.9563,20.8717,20.9352,9000.0
2007-06-22 14:30:00,29.67,29.74,29.55,29.68,7700.0,20.9352,20.9845,20.8505,20.9422,7700.0
2007-06-22 15:00:00,29.71,29.9,29.64,29.84,33700.0,20.9634,21.0974,20.914,21.0551,33700.0
2007-06-22 15:30:00,29.81,30.17,29.8,30.08,170700.0,21.0339,21.288,21.0269,21.2245,170700.0
2007-06-25 09:30:00,30.2,30.2,29.75,30.01,25800.0,21.3091,21.3091,20.9916,21.1751,25800.0
2007-06-25 10:00:00,30.01,30.34,29.92,30.34,31200.0,21.1751,21.4079,21.1116,21.4079,31200.0
2007-06-25 10:30:00,30.37,30.4,30.15,30.33,18300.0,21.4291,21.4502,21.2738,21.4009,18300.0
2007-06-25 11:00:00,30.36,30.51,30.35,30.51,19300.0,21.422,21.5279,21.415,21.5279,19300.0
2007-06-25 11:30:00,30.55,30.58,30.38,30.51,13500.0,21.5561,21.5773,21.4361,21.5279,13500.0
2007-06-25 12:00:00,30.5,30.7,30.5,30.65,21400.0,21.5208,21.6619,21.5208,21.6266,21400.0
2007-06-25 12:30:00,30.65,30.65,30.58,30.62,15000.0,21.6266,21.6266,21.5773,21.6055,15000.0
2007-06-25 13:00:00,30.62,30.62,30.58,30.58,16700.0,21.6055,21.6055,21.5773,21.5773,16700.0
2007-06-25 13:30:00,30.61,30.63,30.52,30.55,13600.0,21.5984,21.6125,21.5349,21.5561,13600.0
2007-06-25 14:00:00,30.52,30.55,30.24,30.26,26500.0,21.5349,21.5561,21.3373,21.3515,26500.0
2007-06-25 14:30:00,30.23,30.24,29.97,30.07,41300.0,21.3303,21.3373,21.1468,21.2174,41300.0
2007-06-25 15:00:00,30.08,30.1,29.91,30.04,30300.0,21.2245,21.2386,21.1045,21.1962,30300.0
2007-06-25 15:30:00,30.04,30.05,29.9,29.96,34900.0,21.1962,21.2033,21.0974,21.1398,34900.0
2007-06-26 09:30:00,30.05,30.05,29.85,29.96,12400.0,21.2033,21.2033,21.0622,21.1398,12400.0
2007-06-26 10:00:00,29.94,30.1,29.56,29.56,16900.0,21.1257,21.2386,20.8575,20.8575,16900.0
2007-06-26 10:30:00,29.57,29.73,29.38,29.38,16400.0,20.8646,20.9775,20.7305,20.7305,16400.0
2007-06-26 11:00:00,29.35,29.57,29.34,29.52,8300.0,20.7094,20.8646,20.7023,20.8293,8300.0
2007-06-26 11:30:00,29.51,29.73,29.5,29.7,6800.0,20.8223,20.9775,20.8152,20.9563,6800.0
2007-06-26 12:00:00,29.72,29.76,29.62,29.64,6100.0,20.9704,20.9987,20.8999,20.914,6100.0
2007-06-26 12:30:00,29.66,29.68,29.52,29.56,5000.0,20.9281,20.9422,20.8293,20.8575,5000.0
2007-06-26 13:00:00,29.57,29.73,29.57,29.69,7700.0,20.8646,20.9775,20.8646,20.9493,7700.0
2007-06-26 13:30:00,29.69,29.75,29.59,29.7,15900.0,20.9493,20.9916,20.8787,20.9563,15900.0
2007-06-26 14:00:00,29.72,29.75,29.57,29.59,25300.0,20.9704,20.9916,20.8646,20.8787,25300.0
2007-06-26 14:30:00,29.61,29.65,29.39,29.39,17500.0,20.8928,20.921,20.7376,20.7376,17500.0
2007-06-26 15:00:00,29.38,29.59,29.3,29.56,20800.0,20.7305,20.8787,20.6741,20.8575,20800.0
2007-06-26 15:30:00,29.53,29.58,29.43,29.49,17900.0,20.8364,20.8717,20.7658,20.8081,17900.0
2007-06-27 09:30:00,29.28,29.47,29.22,29.42,20600.0,20.66,20.794,20.6176,20.7588,20600.0
2007-06-27 10:00:00,29.42,29.43,29.08,29.2,15600.0,20.7588,20.7658,20.5189,20.6035,15600.0
2007-06-27 10:30:00,29.18,29.26,29.07,29.08,20600.0,20.5894,20.6459,20.5118,20.5189,20600.0
2007-06-27 11:00:00,29.06,29.23,29.03,29.21,11600.0,20.5047,20.6247,20.4836,20.6106,11600.0
2007-06-27 11:30:00,29.23,29.32,29.2,29.32,4100.0,20.6247,20.6882,20.6035,20.6882,4100.0
2007-06-27 12:00:00,29.32,29.38,29.3,29.33,4400.0,20.6882,20.7305,20.6741,20.6953,4400.0
2007-06-27 12:30:00,29.35,29.53,29.34,29.51,5600.0,20.7094,20.8364,20.7023,20.8223,5600.0
2007-06-27 13:00:00,29.48,29.53,29.41,29.41,7200.0,20.8011,20.8364,20.7517,20.7517,7200.0
2007-06-27 13:30:00,29.41,29.48,29.33,29.38,14900.0,20.7517,20.8011,20.6953,20.7305,14900.0
2007-06-27 14:00:00,29.39,29.58,29.39,29.55,11100.0,20.7376,20.8717,20.7376,20.8505,11100.0
2007-06-27 14:30:00,29.55,29.6,29.52,29.52,5400.0,20.8505,20.8858,20.8293,20.8293,5400.0
2007-06-27 15:00:00,29.55,29.67,29.55,29.67,10200.0,20.8505,20.9352,20.8505,20.9352,10200.0
2007-06-27 15:30:00,29.67,29.86,29.67,29.83,12600.0,20.9352,21.0692,20.9352,21.0481,12600.0
2007-06-28 09:30:00,29.88,29.96,29.88,29.95,10400.0,21.0833,21.1398,21.0833,21.1327,10400.0
2007-06-28 10:00:00,29.96,30.0,29.85,29.88,10700.0,21.1398,21.168,21.0622,21.0833,10700.0
2007-06-28 10:30:00,29.87,29.88,29.78,29.81,8000.0,21.0763,21.0833,21.0128,21.0339,8000.0
2007-06-28 11:00:00,29.81,29.81,29.66,29.79,21500.0,21.0339,21.0339,20.9281,21.0198,21500.0
2007-06-28 11:30:00,29.79,30.15,29.79,30.15,7400.0,21.0198,21.2738,21.0198,21.2738,7400.0
2007-06-28 12:00:00,30.14,30.23,30.13,30.23,9000.0,21.2668,21.3303,21.2597,21.3303,9000.0
2007-06-28 12:30:00,30.23,30.24,30.23,30.24,4700.0,21.3303,21.3373,21.3303,21.3373,4700.0
2007-06-28 13:00:00,30.21,30.23,30.1,30.14,8700.0,21.3162,21.3303,21.2386,21.2668,8700.0
2007-06-28 13:30:00,30.14,30.14,30.0,30.0,8900.0,21.2668,21.2668,21.168,21.168,8900.0
2007-06-28 14:00:00,29.99,30.24,29.92,30.09,79600.0,21.1609,21.3373,21.1116,21.2315,79600.0
2007-06-28 14:30:00,30.1,30.1,29.82,29.85,24200.0,21.2386,21.2386,21.041,21.0622,24200.0
2007-06-28 15:00:00,29.82,29.9,29.71,29.86,14700.0,21.041,21.0974,20.9634,21.0692,14700.0
2007-06-28 15:30:00,29.86,29.9,29.71,29.78,34900.0,21.0692,21.0974,20.9634,21.0128,34900.0
2007-06-29 09:30:00,29.9,30.05,29.9,29.96,9800.0,21.0974,21.2033,21.0974,21.1398,9800.0
2007-06-29 10:00:00,29.97,30.0,29.76,29.92,15200.0,21.1468,21.168,20.9987,21.1116,15200.0
2007-06-29 10:30:00,29.92,30.0,29.92,29.92,5400.0,21.1116,21.168,21.1116,21.1116,5400.0
2007-06-29 11:00:00,29.93,30.07,29.84,30.06,8700.0,21.1186,21.2174,21.0551,21.2103,8700.0
2007-06-29 11:30:00,30.04,30.09,29.89,29.95,7100.0,21.1962,21.2315,21.0904,21.1327,7100.0
2007-06-29 12:00:00,29.96,30.01,29.83,29.88,8900.0,21.1398,21.1751,21.0481,21.0833,8900.0
2007-06-29 12:30:00,29.9,29.95,29.75,29.92,12500.0,21.0974,21.1327,20.9916,21.1116,12500.0
2007-06-29 13:00:00,29.88,29.94,29.85,29.94,6800.0,21.0833,21.1257,21.0622,21.1257,6800.0
2007-06-29 13:30:00,29.94,29.99,29.92,29.99,4000.0,21.1257,21.1609,21.1116,21.1609,4000.0
2007-06-29 14:00:00,30.0,30.01,29.75,29.78,14700.0,21.168,21.1751,20.9916,21.0128,14700.0
2007-06-29 14:30:00,29.75,29.89,29.75,29.86,4500.0,20.9916,21.0904,20.9916,21.0692,4500.0
2007-06-29 15:00:00,29.82,29.82,29.44,29.45,21400.0,21.041,21.041,20.7729,20.7799,21400.0
2007-06-29 15:30:00,29.43,29.58,29.42,29.49,30500.0,20.7658,20.8717,20.7588,20.8081,30500.0
2007-07-02 09:30:00,29.56,29.88,29.55,29.88,10600.0,20.8575,21.0833,20.8505,21.0833,10600.0
2007-07-02 10:00:00,30.0,30.08,29.95,30.06,15100.0,21.168,21.2245,21.1327,21.2103,15100.0
2007-07-02 10:30:00,30.06,30.07,29.99,29.99,5500.0,21.2103,21.2174,21.1609,21.1609,5500.0
2007-07-02 11:00:00,29.98,29.99,29.95,29.97,17500.0,21.1539,21.1609,21.1327,21.1468,17500.0
2007-07-02 11:30:00,29.95,30.02,29.94,29.96,15200.0,21.1327,21.1821,21.1257,21.1398,15200.0
2007-07-02 12:00:00,29.99,30.01,29.95,29.96,14300.0,21.1609,21.1751,21.1327,21.1398,14300.0
2007-07-02 12:30:00,29.96,30.05,29.96,30.04,5800.0,21.1398,21.2033,21.1398,21.1962,5800.0
2007-07-02 13:00:00,30.04,30.09,30.02,30.09,5200.0,21.1962,21.2315,21.1821,21.2315,5200.0
2007-07-02 13:30:00,30.09,30.19,30.09,30.17,6200.0,21.2315,21.3021,21.2315,21.288,6200.0
2007-07-02 14:00:00,30.18,30.18,30.02,30.03,4900.0,21.295,21.295,21.1821,21.1892,4900.0
2007-07-02 14:30:00,30.04,30.1,30.04,30.06,7100.0,21.1962,21.2386,21.1962,21.2103,7100.0
2007-07-02 15:00:00,30.05,30.06,30.03,30.04,5100.0,21.2033,21.2103,21.1892,21.1962,5100.0
2007-07-02 15:30:00,30.04,30.08,30.0,30.05,26600.0,21.1962,21.2245,21.168,21.2033,26600.0
2007-07-03 09:30:00,30.1,30.1,30.03,30.08,3100.0,21.2386,21.2386,21.1892,21.2245,3100.0
2007-07-03 10:00:00,30.06,30.45,30.06,30.45,9400.0,21.2103,21.4855,21.2103,21.4855,9400.0
2007-07-03 10:30:00,30.45,31.09,30.44,30.97,59000.0,21.4855,21.9371,21.4785,21.8524,59000.0
2007-07-03 11:00:00,30.98,30.98,30.83,30.84,12300.0,21.8595,21.8595,21.7537,21.7607,12300.0
2007-07-03 11:30:00,30.84,30.86,30.8,30.81,10800.0,21.7607,21.7748,21.7325,21.7395,10800.0
2007-07-03 12:00:00,30.81,30.83,30.77,30.83,11200.0,21.7395,21.7537,21.7113,21.7537,11200.0
2007-07-03 12:30:00,30.84,30.88,30.81,30.87,12300.0,21.7607,21.7889,21.7395,21.7819,12300.0
2007-07-05 09:30:00,30.86,31.01,30.54,30.55,16500.0,21.7748,21.8807,21.549,21.5561,16500.0
2007-07-05 10:00:00,30.56,30.59,30.2,30.22,20600.0,21.5631,21.5843,21.3091,21.3232,20600.0
2007-07-05 10:30:00,30.25,30.37,30.16,30.33,21600.0,21.3444,21.4291,21.2809,21.4009,21600.0
2007-07-05 11:00:00,30.35,30.43,30.18,30.37,15500.0,21.415,21.4714,21.295,21.4291,15500.0
2007-07-05 11:30:00,30.37,30.38,30.2,30.2,13600.0,21.4291,21.4361,21.3091,21.3091,13600.0
2007-07-05 12:00:00,30.18,30.25,30.05,30.05,10900.0,21.295,21.3444,21.2033,21.2033,10900.0
2007-07-05 12:30:00,30.05,30.06,29.95,30.01,10300.0,21.2033,21.2103,21.1327,21.1751,10300.0
2007-07-05 13:00:00,30.03,30.06,29.98,29.98,9000.0,21.1892,21.2103,21.1539,21.1539,9000.0
2007-07-05 13:30:00,29.98,29.99,29.87,29.87,8400.0,21.1539,21.1609,21.0763,21.0763,8400.0
2007-07-05 14:00:00,29.88,29.95,29.86,29.93,7000.0,21.0833,21.1327,21.0692,21.1186,7000.0
2007-07-05 14:30:00,29.93,30.05,29.93,29.94,9100.0,21.1186,21.2033,21.1186,21.1257,9100.0
2007-07-05 15:00:00,29.93,30.09,29.93,30.09,10600.0,21.1186,21.2315,21.1186,21.2315,10600.0
2007-07-05 15:30:00,30.07,30.2,30.02,30.2,17700.0,21.2174,21.3091,21.1821,21.3091,17700.0
2007-07-06 09:30:00,30.15,30.2,30.05,30.11,9200.0,21.2738,21.3091,21.2033,21.2456,9200.0
2007-07-06 10:00:00,30.13,30.22,30.11,30.2,9700.0,21.2597,21.3232,21.2456,21.3091,9700.0
2007-07-06 10:30:00,30.22,30.25,30.16,30.19,6600.0,21.3232,21.3444,21.2809,21.3021,6600.0
2007-07-06 11:00:00,30.2,30.28,30.18,30.23,8900.0,21.3091,21.3656,21.295,21.3303,8900.0
2007-07-06 11:30:00,30.25,30.31,30.25,30.31,6800.0,21.3444,21.3867,21.3444,21.3867,6800.0
2007-07-06 12:00:00,30.28,30.3,30.17,30.19,5100.0,21.3656,21.3797,21.288,21.3021,5100.0
2007-07-06 12:30:00,30.21,30.28,30.21,30.28,1300.0,21.3162,21.3656,21.3162,21.3656,1300.0
2007-07-06 13:00:00,30.27,30.28,30.17,30.19,5800.0,21.3585,21.3656,21.288,21.3021,5800.0
2007-07-06 13:30:00,30.18,30.32,30.18,30.31,3600.0,21.295,21.3938,21.295,21.3867,3600.0
2007-07-06 14:00:00,30.32,30.35,30.28,30.28,5200.0,21.3938,21.415,21.3656,21.3656,5200.0
2007-07-06 14:30:00,30.27,30.3,30.19,30.22,9500.0,21.3585,21.3797,21.3021,21.3232,9500.0
2007-07-06 15:00:00,30.25,30.29,30.22,30.24,5800.0,21.3444,21.3726,21.3232,21.3373,5800.0
2007-07-06 15:30:00,30.22,30.24,30.17,30.22,18500.0,21.3232,21.3373,21.288,21.3232,18500.0
2007-07-09 09:30:00,30.32,30.43,30.31,30.35,7700.0,21.3938,21.4714,21.3867,21.415,7700.0
2007-07-09 10:00:00,30.35,30.43,30.31,30.39,5600.0,21.415,21.4714,21.3867,21.4432,5600.0
2007-07-09 10:30:00,30.4,30.44,30.35,30.35,12700.0,21.4502,21.4785,21.415,21.415,12700.0
2007-07-09 11:00:00,30.39,30.46,30.39,30.44,1900.0,21.4432,21.4926,21.4432,21.4785,1900.0
2007-07-09 11:30:00,30.42,30.48,30.42,30.42,3600.0,21.4644,21.5067,21.4644,21.4644,3600.0
2007-07-09 12:00:00,30.43,30.45,30.32,30.33,4200.0,21.4714,21.4855,21.3938,21.4009,4200.0
2007-07-09 12:30:00,30.34,30.43,30.34,30.42,4300.0,21.4079,21.4714,21.4079,21.4644,4300.0
2007-07-09 13:00:00,30.42,30.43,30.37,30.43,3100.0,21.4644,21.4714,21.4291,21.4714,3100.0
2007-07-09 13:30:00,30.46,30.49,30.46,30.48,400.0,21.4926,21.5137,21.4926,21.5067,400.0
2007-07-09 14:00:00,30.5,30.52,30.4,30.44,6400.0,21.5208,21.5349,21.4502,21.4785,6400.0
2007-07-09 14:30:00,30.44,30.65,30.44,30.6,5700.0,21.4785,21.6266,21.4785,21.5914,5700.0
2007-07-09 15:00:00,30.6,30.63,30.55,30.55,3500.0,21.5914,21.6125,21.5561,21.5561,3500.0
2007-07-09 15:30:00,30.52,30.58,30.46,30.48,14500.0,21.5349,21.5773,21.4926,21.5067,14500.0
2007-07-10 09:30:00,30.12,30.19,29.75,29.95,12100.0,21.2527,21.3021,20.9916,21.1327,12100.0
2007-07-10 10:00:00,29.96,30.09,29.92,30.06,8100.0,21.1398,21.2315,21.1116,21.2103,8100.0
2007-07-10 10:30:00,30.03,30.06,29.9,29.96,10800.0,21.1892,21.2103,21.0974,21.1398,10800.0
2007-07-10 11:00:00,29.95,30.02,29.93,29.95,16300.0,21.1327,21.1821,21.1186,21.1327,16300.0
2007-07-10 11:30:00,29.98,30.17,29.97,30.17,9300.0,21.1539,21.288,21.1468,21.288,9300.0
2007-07-10 12:00:00,30.2,30.25,30.06,30.07,18700.0,21.3091,21.3444,21.2103,21.2174,18700.0
2007-07-10 12:30:00,30.08,30.15,30.03,30.12,35200.0,21.2245,21.2738,21.1892,21.2527,35200.0
2007-07-10 13:00:00,30.12,30.16,30.0,30.02,17000.0,21.2527,21.2809,21.168,21.1821,17000.0
2007-07-10 13:30:00,30.02,30.08,29.95,30.01,15500.0,21.1821,21.2245,21.1327,21.1751,15500.0
2007-07-10 14:00:00,30.02,30.18,29.96,30.12,13600.0,21.1821,21.295,21.1398,21.2527,13600.0
2007-07-10 14:30:00,30.11,30.13,30.02,30.03,8700.0,21.2456,21.2597,21.1821,21.1892,8700.0
2007-07-10 15:00:00,30.03,30.07,30.02,30.03,11800.0,21.1892,21.2174,21.1821,21.1892,11800.0
2007-07-10 15:30:00,30.03,30.06,29.95,30.03,32600.0,21.1892,21.2103,21.1327,21.1892,32600.0
2007-07-11 09:30:00,29.9,30.04,29.72,29.75,8700.0,21.0974,21.1962,20.9704,20.9916,8700.0
2007-07-11 10:00:00,29.75,30.05,29.71,30.05,5900.0,20.9916,21.2033,20.9634,21.2033,5900.0
2007-07-11 10:30:00,30.03,30.03,29.89,29.99,7600.0,21.1892,21.1892,21.0904,21.1609,7600.0
2007-07-11 11:00:00,30.03,30.1,30.0,30.03,3400.0,21.1892,21.2386,21.168,21.1892,3400.0
2007-07-11 11:30:00,30.04,30.07,29.91,29.93,15000.0,21.1962,21.2174,21.1045,21.1186,15000.0
2007-07-11 12:00:00,29.99,30.01,29.89,29.89,5900.0,21.1609,21.1751,21.0904,21.0904,5900.0
2007-07-11 12:30:00,29.89,29.96,29.81,29.85,6100.0,21.0904,21.1398,21.0339,21.0622,6100.0
2007-07-11 13:00:00,29.85,29.95,29.81,29.82,5800.0,21.0622,21.1327,21.0339,21.041,5800.0
2007-07-11 13:30:00,29.89,30.05,29.87,29.87,5600.0,21.0904,21.2033,21.0763,21.0763,5600.0
2007-07-11 14:00:00,29.84,29.94,29.74,29.92,7300.0,21.0551,21.1257,20.9845,21.1116,7300.0
2007-07-11 14:30:00,29.94,29.99,29.87,29.91,8200.0,21.1257,21.1609,21.0763,21.1045,8200.0
2007-07-11 15:00:00,29.88,30.1,29.84,30.09,9700.0,21.0833,21.2386,21.0551,21.2315,9700.0
2007-07-11 15:30:00,30.07,30.1,30.02,30.08,7500.0,21.2174,21.2386,21.1821,21.2245,7500.0
2007-07-12 09:30:00,30.29,30.6,30.29,30.58,7400.0,21.3726,21.5914,21.3726,21.5773,7400.0
2007-07-12 10:00:00,30.6,30.6,30.44,30.44,3300.0,21.5914,21.5914,21.4785,21.4785,3300.0
2007-07-12 10:30:00,30.46,30.6,30.44,30.6,3100.0,21.4926,21.5914,21.4785,21.5914,3100.0
2007-07-12 11:00:00,30.58,30.77,30.57,30.77,10200.0,21.5773,21.7113,21.5702,21.7113,10200.0
2007-07-12 11:30:00,30.73,30.79,30.61,30.66,8400.0,21.6831,21.7254,21.5984,21.6337,8400.0
2007-07-12 12:00:00,30.66,30.78,30.64,30.76,4600.0,21.6337,21.7184,21.6196,21.7043,4600.0
2007-07-12 12:30:00,30.77,30.84,30.65,30.83,6100.0,21.7113,21.7607,21.6266,21.7537,6100.0
2007-07-12 13:00:00,30.84,30.87,30.78,30.87,3000.0,21.7607,21.7819,21.7184,21.7819,3000.0
2007-07-12 13:30:00,30.88,30.89,30.85,30.88,1000.0,21.7889,21.796,21.7678,21.7889,1000.0
2007-07-12 14:00:00,30.89,30.9,30.7,30.73,4800.0,21.796,21.803,21.6619,21.6831,4800.0
2007-07-12 14:30:00,30.72,30.78,30.69,30.78,6100.0,21.676,21.7184,21.6549,21.7184,6100.0
2007-07-12 15:00:00,30.78,31.0,30.76,31.0,11900.0,21.7184,21.8736,21.7043,21.8736,11900.0
2007-07-12 15:30:00,30.98,31.17,30.93,31.17,56100.0,21.8595,21.9936,21.8242,21.9936,56100.0
2007-07-13 09:30:00,30.96,31.15,30.75,30.8,16600.0,21.8454,21.9794,21.6972,21.7325,16600.0
2007-07-13 10:00:00,30.8,30.9,30.54,30.61,16800.0,21.7325,21.803,21.549,21.5984,16800.0
2007-07-13 10:30:00,30.61,30.8,30.61,30.8,9400.0,21.5984,21.7325,21.5984,21.7325,9400.0
2007-07-13 11:00:00,30.8,30.85,30.77,30.81,5300.0,21.7325,21.7678,21.7113,21.7395,5300.0
2007-07-13 11:30:00,30.81,30.85,30.68,30.68,10800.0,21.7395,21.7678,21.6478,21.6478,10800.0
2007-07-13 12:00:00,30.68,30.73,30.65,30.69,6200.0,21.6478,21.6831,21.6266,21.6549,6200.0
2007-07-13 12:30:00,30.7,30.7,30.62,30.65,4900.0,21.6619,21.6619,21.6055,21.6266,4900.0
2007-07-13 13:00:00,30.65,30.67,30.62,30.65,4000.0,21.6266,21.6408,21.6055,21.6266,4000.0
2007-07-13 13:30:00,30.66,30.67,30.64,30.64,4700.0,21.6337,21.6408,21.6196,21.6196,4700.0
2007-07-13 14:00:00,30.63,30.67,30.62,30.66,5700.0,21.6125,21.6408,21.6055,21.6337,5700.0
2007-07-13 14:30:00,30.66,30.77,30.65,30.74,6100.0,21.6337,21.7113,21.6266,21.6901,6100.0
2007-07-13 15:00:00,30.76,30.77,30.72,30.77,7700.0,21.7043,21.7113,21.676,21.7113,7700.0
2007-07-13 15:30:00,30.77,30.77,30.71,30.72,9900.0,21.7113,21.7113,21.669,21.676,9900.0
2007-07-16 09:30:00,30.53,30.72,30.51,30.63,10200.0,21.542,21.676,21.5279,21.6125,10200.0
2007-07-16 10:00:00,30.59,30.65,30.5,30.65,30700.0,21.5843,21.6266,21.5208,21.6266,30700.0
2007-07-16 10:30:00,30.62,30.65,30.59,30.59,7700.0,21.6055,21.6266,21.5843,21.5843,7700.0
2007-07-16 11:00:00,30.57,30.64,30.56,30.62,6500.0,21.5702,21.6196,21.5631,21.6055,6500.0
2007-07-16 11:30:00,30.63,30.7,30.62,30.69,6000.0,21.6125,21.6619,21.6055,21.6549,6000.0
2007-07-16 12:00:00,30.69,30.69,30.55,30.55,5600.0,21.6549,21.6549,21.5561,21.5561,5600.0
2007-07-16 12:30:00,30.58,30.58,30.52,30.55,8200.0,21.5773,21.5773,21.5349,21.5561,8200.0
2007-07-16 13:00:00,30.55,30.57,30.4,30.41,24100.0,21.5561,21.5702,21.4502,21.4573,24100.0
2007-07-16 13:30:00,30.4,30.41,30.33,30.33,19000.0,21.4502,21.4573,21.4009,21.4009,19000.0
2007-07-16 14:00:00,30.32,30.33,30.25,30.33,7800.0,21.3938,21.4009,21.3444,21.4009,7800.0
2007-07-16 14:30:00,30.32,30.34,30.2,30.24,8800.0,21.3938,21.4079,21.3091,21.3373,8800.0
2007-07-16 15:00:00,30.24,30.43,30.23,30.37,10300.0,21.3373,21.4714,21.3303,21.4291,10300.0
2007-07-16 15:30:00,30.36,30.36,30.14,30.31,114800.0,21.422,21.422,21.2668,21.3867,114800.0
2007-07-17 09:30:00,30.42,30.84,30.42,30.62,11400.0,21.4644,21.7607,21.4644,21.6055,11400.0
2007-07-17 10:00:00,30.62,30.79,30.56,30.71,10900.0,21.6055,21.7254,21.5631,21.669,10900.0
2007-07-17 10:30:00,30.72,31.02,30.69,31.01,27200.0,21.676,21.8877,21.6549,21.8807,27200.0
2007-07-17 11:00:00,31.01,31.24,30.91,31.07,26600.0,21.8807,22.0429,21.8101,21.923,26600.0
2007-07-17 11:30:00,31.09,31.19,31.09,31.17,6600.0,21.9371,22.0077,21.9371,21.9936,6600.0
2007-07-17 12:00:00,31.18,31.2,31.15,31.15,5000.0,22.0006,22.0147,21.9794,21.9794,5000.0
2007-07-17 12:30:00,31.15,31.18,31.07,31.18,8000.0,21.9794,22.0006,21.923,22.0006,8000.0
2007-07-17 13:00:00,31.17,31.24,31.16,31.2,7500.0,21.9936,22.0429,21.9865,22.0147,7500.0
2007-07-17 13:30:00,31.21,31.42,31.21,31.29,9200.0,22.0218,22.17,22.0218,22.0782,9200.0
2007-07-17 14:00:00,31.29,31.37,31.27,31.32,5100.0,22.0782,22.1347,22.0641,22.0994,5100.0
2007-07-17 14:30:00,31.34,31.44,31.3,31.44,16400.0,22.1135,22.1841,22.0853,22.1841,16400.0
2007-07-17 15:00:00,31.45,31.46,31.38,31.41,14400.0,22.1911,22.1982,22.1417,22.1629,14400.0
2007-07-17 15:30:00,31.41,31.44,31.26,31.32,36100.0,22.1629,22.1841,22.0571,22.0994,36100.0
2007-07-18 09:30:00,31.1,31.2,30.75,30.88,19000.0,21.9442,22.0147,21.6972,21.7889,19000.0
2007-07-18 10:00:00,30.92,31.04,30.82,31.02,18600.0,21.8172,21.9018,21.7466,21.8877,18600.0
2007-07-18 10:30:00,31.02,31.1,30.85,31.0,21300.0,21.8877,21.9442,21.7678,21.8736,21300.0
2007-07-18 11:00:00,31.0,31.1,30.97,30.99,12800.0,21.8736,21.9442,21.8524,21.8665,12800.0
2007-07-18 11:30:00,30.98,31.05,30.79,30.79,17100.0,21.8595,21.9089,21.7254,21.7254,17100.0
2007-07-18 12:00:00,30.81,30.86,30.57,30.65,12600.0,21.7395,21.7748,21.5702,21.6266,12600.0
2007-07-18 12:30:00,30.67,30.88,30.67,30.79,7400.0,21.6408,21.7889,21.6408,21.7254,7400.0
2007-07-18 13:00:00,30.77,30.82,30.65,30.77,8500.0,21.7113,21.7466,21.6266,21.7113,8500.0
2007-07-18 13:30:00,30.78,30.96,30.76,30.81,7600.0,21.7184,21.8454,21.7043,21.7395,7600.0
2007-07-18 14:00:00,30.86,30.94,30.75,30.81,11300.0,21.7748,21.8313,21.6972,21.7395,11300.0
2007-07-18 14:30:00,30.79,30.88,30.75,30.84,6200.0,21.7254,21.7889,21.6972,21.7607,6200.0
2007-07-18 15:00:00,30.82,30.95,30.79,30.91,22300.0,21.7466,21.8383,21.7254,21.8101,22300.0
2007-07-18 15:30:00,30.89,31.15,30.86,31.07,26500.0,21.796,21.9794,21.7748,21.923,26500.0
2007-07-19 09:30:00,31.32,31.36,31.17,31.21,6700.0,22.0994,22.1276,21.9936,22.0218,6700.0
2007-07-19 10:00:00,31.2,31.37,31.2,31.37,5800.0,22.0147,22.1347,22.0147,22.1347,5800.0
2007-07-19 10:30:00,31.38,31.4,31.23,31.4,6800.0,22.1417,22.1558,22.0359,22.1558,6800.0
2007-07-19 11:00:00,31.38,31.5,31.38,31.4,5900.0,22.1417,22.2264,22.1417,22.1558,5900.0
2007-07-19 11:30:00,31.33,31.38,31.32,31.38,5200.0,22.1065,22.1417,22.0994,22.1417,5200.0
2007-07-19 12:00:00,31.34,31.5,31.27,31.49,12600.0,22.1135,22.2264,22.0641,22.2193,12600.0
2007-07-19 12:30:00,31.49,31.62,31.46,31.59,6400.0,22.2193,22.3111,22.1982,22.2899,6400.0
2007-07-19 13:00:00,31.61,31.63,31.47,31.58,9900.0,22.304,22.3181,22.2052,22.2829,9900.0
2007-07-19 13:30:00,31.59,31.79,31.54,31.74,19800.0,22.2899,22.431,22.2546,22.3957,19800.0
2007-07-19 14:00:00,31.74,31.75,31.58,31.6,28600.0,22.3957,22.4028,22.2829,22.297,28600.0
2007-07-19 14:30:00,31.59,31.71,31.58,31.67,11100.0,22.2899,22.3746,22.2829,22.3464,11100.0
2007-07-19 15:00:00,31.68,31.9,31.68,31.73,23700.0,22.3534,22.5086,22.3534,22.3887,23700.0
2007-07-19 15:30:00,31.75,31.94,31.74,31.77,57500.0,22.4028,22.5369,22.3957,22.4169,57500.0
2007-07-20 09:30:00,31.72,31.72,30.75,30.83,79800.0,22.3816,22.3816,21.6972,21.7537,79800.0
2007-07-20 10:00:00,30.84,30.95,30.8,30.89,13900.0,21.7607,21.8383,21.7325,21.796,13900.0
2007-07-20 10:30:00,30.89,31.05,30.72,30.97,22800.0,21.796,21.9089,21.676,21.8524,22800.0
2007-07-20 11:00:00,30.94,31.05,30.55,30.59,18900.0,21.8313,21.9089,21.5561,21.5843,18900.0
2007-07-20 11:30:00,30.6,30.67,30.36,30.42,16200.0,21.5914,21.6408,21.422,21.4644,16200.0
2007-07-20 12:00:00,30.42,30.42,30.25,30.3,25900.0,21.4644,21.4644,21.3444,21.3797,25900.0
2007-07-20 12:30:00,30.31,30.32,30.09,30.12,17700.0,21.3867,21.3938,21.2315,21.2527,17700.0
2007-07-20 13:00:00,30.12,30.36,30.05,30.25,13500.0,21.2527,21.422,21.2033,21.3444,13500.0
2007-07-20 13:30:00,30.24,30.43,30.23,30.3,10500.0,21.3373,21.4714,21.3303,21.3797,10500.0
2007-07-20 14:00:00,30.34,30.74,30.2,30.64,19900.0,21.4079,21.6901,21.3091,21.6196,19900.0
2007-07-20 14:30:00,30.61,30.68,30.55,30.68,11900.0,21.5984,21.6478,21.5561,21.6478,11900.0
2007-07-20 15:00:00,30.7,30.8,30.58,30.68,17400.0,21.6619,21.7325,21.5773,21.6478,17400.0
2007-07-20 15:30:00,30.68,30.68,30.45,30.47,39900.0,21.6478,21.6478,21.4855,21.4996,39900.0
2007-07-23 09:30:00,30.74,30.74,30.5,30.62,18300.0,21.6901,21.6901,21.5208,21.6055,18300.0
2007-07-23 10:00:00,30.6,30.79,30.57,30.76,34300.0,21.5914,21.7254,21.5702,21.7043,34300.0
2007-07-23 10:30:00,30.76,30.84,30.7,30.84,13100.0,21.7043,21.7607,21.6619,21.7607,13100.0
2007-07-23 11:00:00,30.86,30.97,30.8,30.89,14000.0,21.7748,21.8524,21.7325,21.796,14000.0
2007-07-23 11:30:00,30.9,30.97,30.71,30.74,11900.0,21.803,21.8524,21.669,21.6901,11900.0
2007-07-23 12:00:00,30.74,30.9,30.73,30.85,23300.0,21.6901,21.803,21.6831,21.7678,23300.0
2007-07-23 12:30:00,30.85,31.06,30.83,30.96,13700.0,21.7678,21.9159,21.7537,21.8454,13700.0
2007-07-23 13:00:00,30.98,31.0,30.91,30.93,11600.0,21.8595,21.8736,21.8101,21.8242,11600.0
2007-07-23 13:30:00,30.93,31.03,30.9,30.9,11900.0,21.8242,21.8948,21.803,21.803,11900.0
2007-07-23 14:00:00,30.9,30.93,30.8,30.85,16200.0,21.803,21.8242,21.7325,21.7678,16200.0
2007-07-23 14:30:00,30.84,30.95,30.84,30.88,11400.0,21.7607,21.8383,21.7607,21.7889,11400.0
2007-07-23 15:00:00,30.85,30.95,30.8,30.93,15800.0,21.7678,21.8383,21.7325,21.8242,15800.0
2007-07-23 15:30:00,30.92,30.92,30.8,30.85,22600.0,21.8172,21.8172,21.7325,21.7678,22600.0
2007-07-24 09:30:00,31.26,31.26,29.73,30.12,20000.0,22.0571,22.0571,20.9775,21.2527,20000.0
2007-07-24 10:00:00,30.14,30.19,29.77,29.88,13100.0,21.2668,21.3021,21.0057,21.0833,13100.0
2007-07-24 10:30:00,29.85,29.96,29.7,29.84,18600.0,21.0622,21.1398,20.9563,21.0551,18600.0
2007-07-24 11:00:00,29.84,29.94,29.71,29.72,16000.0,21.0551,21.1257,20.9634,20.9704,16000.0
2007-07-24 11:30:00,29.7,29.72,29.54,29.7,22500.0,20.9563,20.9704,20.8434,20.9563,22500.0
2007-07-24 12:00:00,29.74,29.74,29.45,29.67,14500.0,20.9845,20.9845,20.7799,20.9352,14500.0
2007-07-24 12:30:00,29.72,29.75,29.64,29.66,9200.0,20.9704,20.9916,20.914,20.9281,9200.0
2007-07-24 13:00:00,29.69,29.72,29.6,29.66,7300.0,20.9493,20.9704,20.8858,20.9281,7300.0
2007-07-24 13:30:00,29.68,29.71,29.45,29.48,13000.0,20.9422,20.9634,20.7799,20.8011,13000.0
2007-07-24 14:00:00,29.47,29.49,29.35,29.46,15500.0,20.794,20.8081,20.7094,20.787,15500.0
2007-07-24 14:30:00,29.46,29.58,29.3,29.55,29200.0,20.787,20.8717,20.6741,20.8505,29200.0
2007-07-24 15:00:00,29.55,29.64,29.45,29.51,44900.0,20.8505,20.914,20.7799,20.8223,44900.0
2007-07-24 15:30:00,29.5,29.61,29.44,29.55,55900.0,20.8152,20.8928,20.7729,20.8505,55900.0
2007-07-25 09:30:00,29.8,30.18,29.8,30.0,12200.0,21.0269,21.295,21.0269,21.168,12200.0
2007-07-25 10:00:00,30.0,30.09,29.99,30.01,32100.0,21.168,21.2315,21.1609,21.1751,32100.0
2007-07-25 10:30:00,30.03,30.04,29.79,29.91,45900.0,21.1892,21.1962,21.0198,21.1045,45900.0
2007-07-25 11:00:00,29.92,30.15,29.87,29.98,20400.0,21.1116,21.2738,21.0763,21.1539,20400.0
2007-07-25 11:30:00,30.02,30.09,29.93,30.08,9800.0,21.1821,21.2315,21.1186,21.2245,9800.0
2007-07-25 12:00:00,30.1,30.12,30.05,30.06,17900.0,21.2386,21.2527,21.2033,21.2103,17900.0
2007-07-25 12:30:00,30.05,30.05,29.95,30.03,12600.0,21.2033,21.2033,21.1327,21.1892,12600.0
2007-07-25 13:00:00,30.02,30.07,29.94,29.94,20400.0,21.1821,21.2174,21.1257,21.1257,20400.0
2007-07-25 13:30:00,29.93,29.98,29.8,29.86,15000.0,21.1186,21.1539,21.0269,21.0692,15000.0
2007-07-25 14:00:00,29.9,30.2,29.74,30.11,29100.0,21.0974,21.3091,20.9845,21.2456,29100.0
2007-07-25 14:30:00,30.1,30.45,30.04,30.43,41600.0,21.2386,21.4855,21.1962,21.4714,41600.0
2007-07-25 15:00:00,30.42,31.02,30.42,30.98,62100.0,21.4644,21.8877,21.4644,21.8595,62100.0
2007-07-25 15:30:00,31.02,31.02,30.56,30.6,48900.0,21.8877,21.8877,21.5631,21.5914,48900.0
2007-07-26 09:30:00,29.9,30.53,29.68,30.23,22500.0,21.0974,21.542,20.9422,21.3303,22500.0
2007-07-26 10:00:00,30.16,30.56,29.95,30.23,26700.0,21.2809,21.5631,21.1327,21.3303,26700.0
2007-07-26 10:30:00,30.2,30.34,29.9,29.94,22200.0,21.3091,21.4079,21.0974,21.1257,22200.0
2007-07-26 11:00:00,29.93,29.95,29.51,29.69,20700.0,21.1186,21.1327,20.8223,20.9493,20700.0
2007-07-26 11:30:00,29.62,29.71,29.4,29.48,16400.0,20.8999,20.9634,20.7446,20.8011,16400.0
2007-07-26 12:00:00,29.53,29.56,29.15,29.23,18700.0,20.8364,20.8575,20.5682,20.6247,18700.0
2007-07-26 12:30:00,29.23,29.23,28.75,28.96,45600.0,20.6247,20.6247,20.286,20.4342,45600.0
2007-07-26 13:00:00,29.0,29.0,28.53,28.72,38200.0,20.4624,20.4624,20.1308,20.2648,38200.0
2007-07-26 13:30:00,28.69,28.84,28.34,28.36,35500.0,20.2437,20.3495,19.9967,20.0108,35500.0
2007-07-26 14:00:00,28.34,28.44,28.05,28.24,52500.0,19.9967,20.0673,19.7921,19.9261,52500.0
2007-07-26 14:30:00,28.28,28.51,28.12,28.47,43000.0,19.9544,20.1167,19.8415,20.0884,43000.0
2007-07-26 15:00:00,28.48,29.11,28.46,28.92,37100.0,20.0955,20.54,20.0814,20.406,37100.0
2007-07-26 15:30:00,28.86,29.05,28.7,28.92,38800.0,20.3636,20.4977,20.2507,20.406,38800.0
2007-07-27 09:30:00,28.74,28.92,28.32,28.7,13100.0,20.2789,20.406,19.9826,20.2507,13100.0
2007-07-27 10:00:00,28.65,29.17,28.55,29.1,11800.0,20.2154,20.5824,20.1449,20.533,11800.0
2007-07-27 10:30:00,29.1,29.17,28.61,28.65,18200.0,20.533,20.5824,20.1872,20.2154,18200.0
2007-07-27 11:00:00,28.66,28.89,28.6,28.63,11900.0,20.2225,20.3848,20.1802,20.2013,11900.0
2007-07-27 11:30:00,28.66,28.8,28.47,28.66,19800.0,20.2225,20.3213,20.0884,20.2225,19800.0
2007-07-27 12:00:00,28.58,28.58,28.29,28.51,17200.0,20.1661,20.1661,19.9614,20.1167,17200.0
2007-07-27 12:30:00,28.46,28.64,28.28,28.49,16600.0,20.0814,20.2084,19.9544,20.1025,16600.0
2007-07-27 13:00:00,28.44,28.76,28.4,28.55,22100.0,20.0673,20.2931,20.039,20.1449,22100.0
2007-07-27 13:30:00,28.52,28.81,28.45,28.68,15300.0,20.1237,20.3283,20.0743,20.2366,15300.0
2007-07-27 14:00:00,28.65,28.73,28.34,28.4,12500.0,20.2154,20.2719,19.9967,20.039,12500.0
2007-07-27 14:30:00,28.4,28.8,28.3,28.76,18900.0,20.039,20.3213,19.9685,20.2931,18900.0
2007-07-27 15:00:00,28.74,28.74,28.54,28.63,10900.0,20.2789,20.2789,20.1378,20.2013,10900.0
2007-07-27 15:30:00,28.64,28.66,28.1,28.1,44500.0,20.2084,20.2225,19.8274,19.8274,44500.0
2007-07-30 09:30:00,28.02,28.6,27.75,28.26,36700.0,19.7709,20.1802,19.5804,19.9403,36700.0
2007-07-30 10:00:00,28.28,28.66,28.25,28.5,11500.0,19.9544,20.2225,19.9332,20.1096,11500.0
2007-07-30 10:30:00,28.5,28.5,28.2,28.35,17100.0,20.1096,20.1096,19.8979,20.0038,17100.0
2007-07-30 11:00:00,28.37,28.49,28.18,28.19,16900.0,20.0179,20.1025,19.8838,19.8909,16900.0
2007-07-30 11:30:00,28.2,28.24,28.0,28.14,15500.0,19.8979,19.9261,19.7568,19.8556,15500.0
2007-07-30 12:00:00,28.12,28.14,28.01,28.07,11700.0,19.8415,19.8556,19.7639,19.8062,11700.0
2007-07-30 12:30:00,28.1,28.49,28.1,28.49,14400.0,19.8274,20.1025,19.8274,20.1025,14400.0
2007-07-30 13:00:00,28.49,28.58,28.43,28.44,6100.0,20.1025,20.1661,20.0602,20.0673,6100.0
2007-07-30 13:30:00,28.42,28.75,28.35,28.62,6800.0,20.0532,20.286,20.0038,20.1943,6800.0
2007-07-30 14:00:00,28.59,28.82,28.59,28.75,8200.0,20.1731,20.3354,20.1731,20.286,8200.0
2007-07-30 14:30:00,28.72,28.84,28.7,28.77,10400.0,20.2648,20.3495,20.2507,20.3001,10400.0
2007-07-30 15:00:00,28.76,28.99,28.73,28.99,8800.0,20.2931,20.4553,20.2719,20.4553,8800.0
2007-07-30 15:30:00,28.96,28.99,28.73,28.77,16700.0,20.4342,20.4553,20.2719,20.3001,16700.0
2007-07-31 09:30:00,29.17,29.4,29.04,29.4,14400.0,20.5824,20.7446,20.4906,20.7446,14400.0
2007-07-31 10:00:00,29.41,29.49,29.04,29.04,13800.0,20.7517,20.8081,20.4906,20.4906,13800.0
2007-07-31 10:30:00,29.05,29.12,28.7,28.79,21400.0,20.4977,20.5471,20.2507,20.3142,21400.0
2007-07-31 11:00:00,28.78,29.1,28.78,29.09,11600.0,20.3072,20.533,20.3072,20.5259,11600.0
2007-07-31 11:30:00,29.13,29.26,29.05,29.11,6600.0,20.5541,20.6459,20.4977,20.54,6600.0
2007-07-31 12:00:00,29.15,29.16,29.06,29.13,4000.0,20.5682,20.5753,20.5047,20.5541,4000.0
2007-07-31 12:30:00,29.15,29.15,29.05,29.1,5600.0,20.5682,20.5682,20.4977,20.533,5600.0
2007-07-31 13:00:00,29.1,29.19,29.01,29.02,10300.0,20.533,20.5965,20.4695,20.4765,10300.0
2007-07-31 13:30:00,29.04,29.06,28.9,28.94,26200.0,20.4906,20.5047,20.3918,20.4201,26200.0
2007-07-31 14:00:00,28.99,29.07,28.9,28.93,15900.0,20.4553,20.5118,20.3918,20.413,15900.0
2007-07-31 14:30:00,28.93,28.93,28.6,28.76,21500.0,20.413,20.413,20.1802,20.2931,21500.0
2007-07-31 15:00:00,28.81,29.04,28.81,28.93,14700.0,20.3283,20.4906,20.3283,20.413,14700.0
2007-07-31 15:30:00,28.9,29.01,28.38,28.39,31100.0,20.3918,20.4695,20.0249,20.032,31100.0
2007-08-01 09:30:00,28.31,28.69,28.0,28.59,37600.0,19.9755,20.2437,19.7568,20.1731,37600.0
2007-08-01 10:00:00,28.54,29.25,28.54,28.99,27000.0,20.1378,20.6388,20.1378,20.4553,27000.0
2007-08-01 10:30:00,28.95,28.95,28.31,28.4,26000.0,20.4271,20.4271,19.9755,20.039,26000.0
2007-08-01 11:00:00,28.41,28.89,28.4,28.74,13200.0,20.0461,20.3848,20.039,20.2789,13200.0
2007-08-01 11:30:00,28.77,28.93,28.74,28.83,31600.0,20.3001,20.413,20.2789,20.3425,31600.0
2007-08-01 12:00:00,28.83,28.86,28.66,28.66,26100.0,20.3425,20.3636,20.2225,20.2225,26100.0
2007-08-01 12:30:00,28.78,28.81,28.55,28.64,7000.0,20.3072,20.3283,20.1449,20.2084,7000.0
2007-08-01 13:00:00,28.6,28.6,28.17,28.35,14600.0,20.1802,20.1802,19.8768,20.0038,14600.0
2007-08-01 13:30:00,28.42,28.51,28.29,28.4,11400.0,20.0532,20.1167,19.9614,20.039,11400.0
2007-08-01 14:00:00,28.35,28.56,28.29,28.38,13300.0,20.0038,20.1519,19.9614,20.0249,13300.0
2007-08-01 14:30:00,28.32,28.45,28.0,28.04,15700.0,19.9826,20.0743,19.7568,19.785,15700.0
2007-08-01 15:00:00,28.1,28.31,28.0,28.31,13800.0,19.8274,19.9755,19.7568,19.9755,13800.0
2007-08-01 15:30:00,28.24,28.8,28.19,28.68,47800.0,19.9261,20.3213,19.8909,20.2366,47800.0
2007-08-02 09:30:00,28.82,28.82,28.45,28.57,16900.0,20.3354,20.3354,20.0743,20.159,16900.0
2007-08-02 10:00:00,28.55,28.59,28.32,28.45,17700.0,20.1449,20.1731,19.9826,20.0743,17700.0
2007-08-02 10:30:00,28.47,28.69,28.45,28.46,10600.0,20.0884,20.2437,20.0743,20.0814,10600.0
2007-08-02 11:00:00,28.41,28.5,28.32,28.39,27600.0,20.0461,20.1096,19.9826,20.032,27600.0
2007-08-02 11:30:00,28.38,28.45,28.29,28.41,62100.0,20.0249,20.0743,19.9614,20.0461,62100.0
2007-08-02 12:00:00,28.39,28.57,28.34,28.5,31200.0,20.032,20.159,19.9967,20.1096,31200.0
2007-08-02 12:30:00,28.5,28.53,28.41,28.43,20500.0,20.1096,20.1308,20.0461,20.0602,20500.0
2007-08-02 13:00:00,28.42,28.47,28.25,28.3,15600.0,20.0532,20.0884,19.9332,19.9685,15600.0
2007-08-02 13:30:00,28.3,28.42,28.22,28.3,25800.0,19.9685,20.0532,19.912,19.9685,25800.0
2007-08-02 14:00:00,28.36,28.4,28.2,28.24,16200.0,20.0108,20.039,19.8979,19.9261,16200.0
2007-08-02 14:30:00,28.27,28.39,28.07,28.26,12900.0,19.9473,20.032,19.8062,19.9403,12900.0
2007-08-02 15:00:00,28.3,28.5,28.25,28.5,17700.0,19.9685,20.1096,19.9332,20.1096,17700.0
2007-08-02 15:30:00,28.48,28.5,28.31,28.4,50500.0,20.0955,20.1096,19.9755,20.039,50500.0
2007-08-03 09:30:00,28.48,28.61,28.15,28.19,15400.0,20.0955,20.1872,19.8626,19.8909,15400.0
2007-08-03 10:00:00,28.16,28.41,28.1,28.38,13700.0,19.8697,20.0461,19.8274,20.0249,13700.0
2007-08-03 10:30:00,28.36,28.36,28.07,28.25,17400.0,20.0108,20.0108,19.8062,19.9332,17400.0
2007-08-03 11:00:00,28.25,28.45,28.09,28.21,19500.0,19.9332,20.0743,19.8203,19.905,19500.0
2007-08-03 11:30:00,28.19,28.28,28.11,28.22,5100.0,19.8909,19.9544,19.8344,19.912,5100.0
2007-08-03 12:00:00,28.2,28.21,27.97,28.0,13200.0,19.8979,19.905,19.7356,19.7568,13200.0
2007-08-03 12:30:00,28.08,28.15,27.94,28.03,15700.0,19.8133,19.8626,19.7145,19.778,15700.0
2007-08-03 13:00:00,28.04,28.08,28.01,28.04,10000.0,19.785,19.8133,19.7639,19.785,10000.0
2007-08-03 13:30:00,28.03,28.11,28.01,28.08,13600.0,19.778,19.8344,19.7639,19.8133,13600.0
2007-08-03 14:00:00,28.04,28.14,27.54,27.63,55200.0,19.785,19.8556,19.4322,19.4957,55200.0
2007-08-03 14:30:00,27.63,27.76,27.32,27.61,49200.0,19.4957,19.5875,19.277,19.4816,49200.0
2007-08-03 15:00:00,27.57,27.64,27.34,27.34,46600.0,19.4534,19.5028,19.2911,19.2911,46600.0
2007-08-03 15:30:00,27.38,27.46,27.06,27.12,42500.0,19.3193,19.3758,19.0935,19.1359,42500.0
2007-08-06 09:30:00,28.0,28.0,26.82,27.59,42200.0,19.7568,19.7568,18.9242,19.4675,42200.0
2007-08-06 10:00:00,27.6,27.68,27.19,27.23,30600.0,19.4746,19.531,19.1853,19.2135,30600.0
2007-08-06 10:30:00,27.21,27.53,27.15,27.34,22300.0,19.1994,19.4252,19.157,19.2911,22300.0
2007-08-06 11:00:00,27.31,27.67,27.22,27.64,21600.0,19.2699,19.524,19.2064,19.5028,21600.0
2007-08-06 11:30:00,27.67,27.85,27.5,27.64,19000.0,19.524,19.651,19.404,19.5028,19000.0
2007-08-06 12:00:00,27.61,27.61,27.3,27.46,19500.0,19.4816,19.4816,19.2629,19.3758,19500.0
2007-08-06 12:30:00,27.46,27.98,27.46,27.9,17100.0,19.3758,19.7427,19.3758,19.6862,17100.0
2007-08-06 13:00:00,27.88,27.88,27.52,27.52,22000.0,19.6721,19.6721,19.4181,19.4181,22000.0
2007-08-06 13:30:00,27.53,27.55,27.14,27.22,25700.0,19.4252,19.4393,19.15,19.2064,25700.0
2007-08-06 14:00:00,27.23,27.58,27.17,27.39,27200.0,19.2135,19.4605,19.1712,19.3264,27200.0
2007-08-06 14:30:00,27.4,27.79,27.35,27.55,32100.0,19.3334,19.6086,19.2982,19.4393,32100.0
2007-08-06 15:00:00,27.59,27.84,27.45,27.59,36300.0,19.4675,19.6439,19.3687,19.4675,36300.0
2007-08-06 15:30:00,27.59,27.72,27.41,27.65,44800.0,19.4675,19.5592,19.3405,19.5098,44800.0
2007-08-07 09:30:00,27.54,27.87,27.4,27.87,27700.0,19.4322,19.6651,19.3334,19.6651,27700.0
2007-08-07 10:00:00,27.88,27.9,27.56,27.72,20900.0,19.6721,19.6862,19.4463,19.5592,20900.0
2007-08-07 10:30:00,27.62,27.8,27.53,27.67,13000.0,19.4887,19.6157,19.4252,19.524,13000.0
2007-08-07 11:00:00,27.68,27.84,27.68,27.76,9800.0,19.531,19.6439,19.531,19.5875,9800.0
2007-08-07 11:30:00,27.76,27.79,27.58,27.72,10500.0,19.5875,19.6086,19.4605,19.5592,10500.0
2007-08-07 12:00:00,27.76,27.85,27.59,27.6,17800.0,19.5875,19.651,19.4675,19.4746,17800.0
2007-08-07 12:30:00,27.6,27.64,27.43,27.45,28300.0,19.4746,19.5028,19.3546,19.3687,28300.0
2007-08-07 13:00:00,27.44,27.68,27.42,27.54,9300.0,19.3617,19.531,19.3476,19.4322,9300.0
2007-08-07 13:30:00,27.52,27.64,27.49,27.61,11400.0,19.4181,19.5028,19.3969,19.4816,11400.0
2007-08-07 14:00:00,27.63,27.85,27.29,27.31,31700.0,19.4957,19.651,19.2558,19.2699,31700.0
2007-08-07 14:30:00,27.29,27.77,27.12,27.58,36600.0,19.2558,19.5945,19.1359,19.4605,36600.0
2007-08-07 15:00:00,27.58,27.68,27.38,27.64,58700.0,19.4605,19.531,19.3193,19.5028,58700.0
2007-08-07 15:30:00,27.64,27.89,27.51,27.6,28700.0,19.5028,19.6792,19.4111,19.4746,28700.0
2007-08-08 09:30:00,28.32,28.32,27.63,27.87,36300.0,19.9826,19.9826,19.4957,19.6651,36300.0
2007-08-08 10:00:00,27.9,28.0,27.85,27.87,31500.0,19.6862,19.7568,19.651,19.6651,31500.0
2007-08-08 10:30:00,27.87,27.95,27.7,27.75,31100.0,19.6651,19.7215,19.5451,19.5804,31100.0
2007-08-08 11:00:00,27.79,27.79,27.54,27.63,39900.0,19.6086,19.6086,19.4322,19.4957,39900.0
2007-08-08 11:30:00,27.58,27.62,27.35,27.35,29300.0,19.4605,19.4887,19.2982,19.2982,29300.0
2007-08-08 12:00:00,27.35,27.38,27.07,27.09,39000.0,19.2982,19.3193,19.1006,19.1147,39000.0
2007-08-08 12:30:00,27.11,27.12,26.8,26.81,33000.0,19.1288,19.1359,18.9101,18.9171,33000.0
2007-08-08 13:00:00,26.82,26.83,26.62,26.76,40300.0,18.9242,18.9313,18.7831,18.8819,40300.0
2007-08-08 13:30:00,26.76,26.9,26.75,26.8,33200.0,18.8819,18.9806,18.8748,18.9101,33200.0
2007-08-08 14:00:00,26.78,26.79,26.09,26.23,59100.0,18.896,18.903,18.4091,18.5079,59100.0
2007-08-08 14:30:00,26.22,26.4,25.7,25.7,53600.0,18.5008,18.6278,18.1339,18.1339,53600.0
2007-08-08 15:00:00,25.68,25.68,23.02,23.09,108100.0,18.1198,18.1198,16.2429,16.2923,108100.0
2007-08-08 15:30:00,23.05,27.79,22.9,27.78,231500.0,16.2641,19.6086,16.1582,19.6016,231500.0
2007-08-09 09:30:00,28.25,29.67,27.5,28.83,120800.0,19.9332,20.9352,19.404,20.3425,120800.0
2007-08-09 10:00:00,28.81,29.31,28.02,28.17,59200.0,20.3283,20.6811,19.7709,19.8768,59200.0
2007-08-09 10:30:00,28.17,28.67,28.13,28.19,39400.0,19.8768,20.2296,19.8485,19.8909,39400.0
2007-08-09 11:00:00,28.18,28.28,27.9,27.9,42000.0,19.8838,19.9544,19.6862,19.6862,42000.0
2007-08-09 11:30:00,27.91,27.96,27.5,27.53,60800.0,19.6933,19.7286,19.404,19.4252,60800.0
2007-08-09 12:00:00,27.55,27.63,27.02,27.18,36900.0,19.4393,19.4957,19.0653,19.1782,36900.0
2007-08-09 12:30:00,27.12,27.2,25.81,25.81,37800.0,19.1359,19.1923,18.2115,18.2115,37800.0
2007-08-09 13:00:00,25.81,25.81,23.51,25.27,105200.0,18.2115,18.2115,16.5887,17.8305,105200.0
2007-08-09 13:30:00,25.28,27.25,25.28,26.19,65600.0,17.8376,19.2276,17.8376,18.4797,65600.0
2007-08-09 14:00:00,26.19,26.44,26.06,26.44,38800.0,18.4797,18.6561,18.3879,18.6561,38800.0
2007-08-09 14:30:00,26.44,26.86,26.21,26.33,56300.0,18.6561,18.9524,18.4938,18.5785,56300.0
2007-08-09 15:00:00,26.35,26.38,25.84,26.32,50700.0,18.5926,18.6137,18.2327,18.5714,50700.0
2007-08-09 15:30:00,26.34,26.35,25.37,25.39,54700.0,18.5855,18.5926,17.9011,17.9152,54700.0
2007-08-10 09:30:00,25.83,27.5,25.76,27.5,38100.0,18.2257,19.404,18.1763,19.404,38100.0
2007-08-10 10:00:00,27.66,28.07,27.1,27.19,57900.0,19.5169,19.8062,19.1218,19.1853,57900.0
2007-08-10 10:30:00,27.21,27.25,26.69,26.77,82500.0,19.1994,19.2276,18.8325,18.8889,82500.0
2007-08-10 11:00:00,26.79,27.33,26.79,27.12,60700.0,18.903,19.2841,18.903,19.1359,60700.0
2007-08-10 11:30:00,27.12,28.1,27.08,28.05,41500.0,19.1359,19.8274,19.1077,19.7921,41500.0
2007-08-10 12:00:00,27.99,28.95,27.91,28.68,58300.0,19.7497,20.4271,19.6933,20.2366,58300.0
2007-08-10 12:30:00,28.68,28.74,27.75,27.99,92400.0,20.2366,20.2789,19.5804,19.7497,92400.0
2007-08-10 13:00:00,28.11,29.49,28.11,29.2,59900.0,19.8344,20.8081,19.8344,20.6035,59900.0
2007-08-10 13:30:00,29.19,30.5,29.18,30.12,53500.0,20.5965,21.5208,20.5894,21.2527,53500.0
2007-08-10 14:00:00,30.05,30.81,30.05,30.35,52800.0,21.2033,21.7395,21.2033,21.415,52800.0
2007-08-10 14:30:00,30.37,30.79,29.96,30.28,49400.0,21.4291,21.7254,21.1398,21.3656,49400.0
2007-08-10 15:00:00,30.26,30.44,30.13,30.16,61700.0,21.3515,21.4785,21.2597,21.2809,61700.0
2007-08-10 15:30:00,30.16,30.16,29.69,29.74,75800.0,21.2809,21.2809,20.9493,20.9845,75800.0
2007-08-13 09:30:00,31.89,32.33,31.2,31.34,76800.0,22.6155,22.9275,22.1262,22.2255,76800.0
2007-08-13 10:00:00,31.32,31.49,30.36,30.38,59400.0,22.2113,22.3318,21.5305,21.5447,59400.0
2007-08-13 10:30:00,30.37,30.7,29.45,29.69,84000.0,21.5376,21.7716,20.8851,21.0553,84000.0
2007-08-13 11:00:00,29.64,29.69,28.75,28.75,39200.0,21.0199,21.0553,20.3887,20.3887,39200.0
2007-08-13 11:30:00,28.67,28.78,28.36,28.74,35200.0,20.332,20.41,20.1121,20.3816,35200.0
2007-08-13 12:00:00,28.73,28.75,28.56,28.6,20200.0,20.3745,20.3887,20.254,20.2823,20200.0
2007-08-13 12:30:00,28.64,28.7,28.43,28.51,32200.0,20.3107,20.3532,20.1618,20.2185,32200.0
2007-08-13 13:00:00,28.51,28.51,28.2,28.39,24600.0,20.2185,20.2185,19.9987,20.1334,24600.0
2007-08-13 13:30:00,28.43,28.75,28.39,28.69,37800.0,20.1618,20.3887,20.1334,20.3462,37800.0
2007-08-13 14:00:00,28.74,29.44,28.74,29.41,26500.0,20.3816,20.878,20.3816,20.8568,26500.0
2007-08-13 14:30:00,29.41,29.6,29.26,29.5,31600.0,20.8568,20.9915,20.7504,20.9206,31600.0
2007-08-13 15:00:00,29.49,29.72,29.38,29.68,29500.0,20.9135,21.0766,20.8355,21.0482,29500.0
2007-08-13 15:30:00,29.7,29.94,29.51,29.51,49700.0,21.0624,21.2326,20.9277,20.9277,49700.0
2007-08-14 09:30:00,30.0,30.8,29.88,30.8,46400.0,21.2752,21.8425,21.1901,21.8425,46400.0
2007-08-14 10:00:00,30.8,31.05,30.39,30.5,49000.0,21.8425,22.0198,21.5517,21.6298,49000.0
2007-08-14 10:30:00,30.49,30.66,29.34,29.5,83900.0,21.6227,21.7432,20.8071,20.9206,83900.0
2007-08-14 11:00:00,29.5,29.54,28.88,28.95,30500.0,20.9206,20.9489,20.4809,20.5305,30500.0
2007-08-14 11:30:00,28.95,29.29,28.95,29.18,37000.0,20.5305,20.7717,20.5305,20.6936,37000.0
2007-08-14 12:00:00,29.22,29.37,29.14,29.27,22900.0,20.722,20.8284,20.6653,20.7575,22900.0
2007-08-14 12:30:00,29.27,29.68,29.26,29.54,16700.0,20.7575,21.0482,20.7504,20.9489,16700.0
2007-08-14 13:00:00,29.58,29.6,29.43,29.46,19200.0,20.9773,20.9915,20.8709,20.8922,19200.0
2007-08-14 13:30:00,29.45,29.79,29.21,29.27,30700.0,20.8851,21.1262,20.7149,20.7575,30700.0
2007-08-14 14:00:00,29.27,29.29,29.18,29.21,16900.0,20.7575,20.7717,20.6936,20.7149,16900.0
2007-08-14 14:30:00,29.18,29.2,28.54,28.73,43600.0,20.6936,20.7078,20.2398,20.3745,43600.0
2007-08-14 15:00:00,28.75,29.08,28.38,28.4,76600.0,20.3887,20.6227,20.1263,20.1405,76600.0
2007-08-14 15:30:00,28.41,28.47,27.93,28.05,74400.0,20.1476,20.1901,19.8072,19.8923,74400.0
2007-08-15 09:30:00,28.24,30.1,27.97,29.59,44400.0,20.027,21.3461,19.8355,20.9844,44400.0
2007-08-15 10:00:00,29.58,29.86,28.99,29.47,36500.0,20.9773,21.1759,20.5589,20.8993,36500.0
2007-08-15 10:30:00,29.4,29.4,28.74,28.85,34500.0,20.8497,20.8497,20.3816,20.4596,34500.0
2007-08-15 11:00:00,28.9,29.1,28.86,29.06,19100.0,20.4951,20.6369,20.4667,20.6085,19100.0
2007-08-15 11:30:00,29.03,29.09,28.69,28.81,18700.0,20.5873,20.6298,20.3462,20.4313,18700.0
2007-08-15 12:00:00,28.86,28.93,28.34,28.42,44600.0,20.4667,20.5164,20.0979,20.1547,44600.0
2007-08-15 12:30:00,28.42,28.81,28.34,28.54,38600.0,20.1547,20.4313,20.0979,20.2398,38600.0
2007-08-15 13:00:00,28.45,28.45,28.13,28.13,36600.0,20.1759,20.1759,19.949,19.949,36600.0
2007-08-15 13:30:00,28.18,28.31,28.11,28.17,68700.0,19.9845,20.0767,19.9348,19.9774,68700.0
2007-08-15 14:00:00,28.17,28.23,27.94,28.12,36300.0,19.9774,20.0199,19.8143,19.9419,36300.0
2007-08-15 14:30:00,28.13,28.17,27.79,27.83,54900.0,19.949,19.9774,19.7079,19.7363,54900.0
2007-08-15 15:00:00,27.82,27.93,27.23,27.25,88800.0,19.7292,19.8072,19.3108,19.3249,88800.0
2007-08-15 15:30:00,27.28,27.36,27.02,27.14,78400.0,19.3462,19.403,19.1618,19.2469,78400.0
2007-08-16 09:30:00,27.24,27.9,26.64,27.25,38300.0,19.3179,19.7859,18.8923,19.3249,38300.0
2007-08-16 10:00:00,27.25,27.7,26.89,27.35,45900.0,19.3249,19.6441,19.0696,19.3959,45900.0
2007-08-16 10:30:00,27.33,27.48,27.23,27.23,62000.0,19.3817,19.4881,19.3108,19.3108,62000.0
2007-08-16 11:00:00,27.21,27.63,27.18,27.36,69600.0,19.2966,19.5944,19.2753,19.403,69600.0
2007-08-16 11:30:00,27.35,27.43,26.84,27.14,22700.0,19.3959,19.4526,19.0342,19.2469,22700.0
2007-08-16 12:00:00,27.16,27.32,26.62,26.82,32200.0,19.2611,19.3746,18.8782,19.02,32200.0
2007-08-16 12:30:00,26.81,27.03,26.28,26.51,34900.0,19.0129,19.1689,18.637,18.8002,34900.0
2007-08-16 13:00:00,26.47,27.11,26.36,26.82,44200.0,18.7718,19.2257,18.6938,19.02,44200.0
2007-08-16 13:30:00,26.82,27.37,26.62,27.0,47000.0,19.02,19.41,18.8782,19.1476,47000.0
2007-08-16 14:00:00,27.0,27.73,26.87,27.4,53500.0,19.1476,19.6653,19.0555,19.4313,53500.0
2007-08-16 14:30:00,27.4,27.4,27.0,27.04,47400.0,19.4313,19.4313,19.1476,19.176,47400.0
2007-08-16 15:00:00,27.04,27.07,26.73,26.8,41500.0,19.176,19.1973,18.9562,19.0058,41500.0
2007-08-16 15:30:00,26.79,28.25,26.77,28.2,60400.0,18.9987,20.0341,18.9845,19.9987,60400.0
2007-08-17 09:30:00,28.21,30.92,28.21,30.75,73500.0,20.0057,21.9276,20.0057,21.807,73500.0
2007-08-17 10:00:00,30.72,30.78,28.98,29.05,67200.0,21.7858,21.8283,20.5518,20.6015,67200.0
2007-08-17 10:30:00,29.05,29.19,28.55,28.99,38800.0,20.6015,20.7007,20.2469,20.5589,38800.0
2007-08-17 11:00:00,28.96,29.52,28.87,29.27,35000.0,20.5376,20.9348,20.4738,20.7575,35000.0
2007-08-17 11:30:00,29.34,29.84,29.25,29.35,32300.0,20.8071,21.1617,20.7433,20.8142,32300.0
2007-08-17 12:00:00,29.42,29.79,29.28,29.36,30900.0,20.8638,21.1262,20.7646,20.8213,30900.0
2007-08-17 12:30:00,29.34,29.51,29.25,29.33,27900.0,20.8071,20.9277,20.7433,20.8,27900.0
2007-08-17 13:00:00,29.33,29.59,29.07,29.16,65000.0,20.8,20.9844,20.6156,20.6795,65000.0
2007-08-17 13:30:00,29.16,29.31,28.63,29.0,48600.0,20.6795,20.7858,20.3036,20.566,48600.0
2007-08-17 14:00:00,28.96,29.08,28.75,28.84,20400.0,20.5376,20.6227,20.3887,20.4525,20400.0
2007-08-17 14:30:00,28.84,28.84,28.55,28.71,29900.0,20.4525,20.4525,20.2469,20.3603,29900.0
2007-08-17 15:00:00,28.66,29.22,28.41,28.49,39100.0,20.3249,20.722,20.1476,20.2043,39100.0
2007-08-17 15:30:00,28.47,28.85,28.47,28.48,38700.0,20.1901,20.4596,20.1901,20.1972,38700.0
2007-08-20 09:30:00,28.83,29.69,28.83,29.59,41100.0,20.4454,21.0553,20.4454,20.9844,41100.0
2007-08-20 10:00:00,29.65,29.81,29.5,29.71,40100.0,21.027,21.1404,20.9206,21.0695,40100.0
2007-08-20 10:30:00,29.65,29.99,29.64,29.89,31000.0,21.027,21.2681,21.0199,21.1972,31000.0
2007-08-20 11:00:00,29.87,30.08,29.77,29.96,24800.0,21.183,21.3319,21.1121,21.2468,24800.0
2007-08-20 11:30:00,29.93,29.96,29.49,29.49,16800.0,21.2255,21.2468,20.9135,20.9135,16800.0
2007-08-20 12:00:00,29.49,29.71,29.43,29.6,18400.0,20.9135,21.0695,20.8709,20.9915,18400.0
2007-08-20 12:30:00,29.62,29.88,29.53,29.53,20200.0,21.0057,21.1901,20.9419,20.9419,20200.0
2007-08-20 13:00:00,29.54,29.54,29.27,29.52,23900.0,20.9489,20.9489,20.7575,20.9348,23900.0
2007-08-20 13:30:00,29.56,29.94,29.55,29.65,26200.0,20.9631,21.2326,20.956,21.027,26200.0
2007-08-20 14:00:00,29.61,29.85,29.53,29.85,17700.0,20.9986,21.1688,20.9419,21.1688,17700.0
2007-08-20 14:30:00,29.82,29.91,29.7,29.87,24900.0,21.1475,21.2113,21.0624,21.183,24900.0
2007-08-20 15:00:00,29.89,29.98,29.85,29.88,48400.0,21.1972,21.261,21.1688,21.1901,48400.0
2007-08-20 15:30:00,29.87,29.95,29.74,29.9,35500.0,21.183,21.2397,21.0908,21.2042,35500.0
2007-08-21 09:30:00,29.89,30.13,29.76,29.91,35100.0,21.1972,21.3674,21.105,21.2113,35100.0
2007-08-21 10:00:00,29.92,30.0,29.61,29.73,40000.0,21.2184,21.2752,20.9986,21.0837,40000.0
2007-08-21 10:30:00,29.76,30.0,29.76,29.96,28200.0,21.105,21.2752,21.105,21.2468,28200.0
2007-08-21 11:00:00,29.96,30.0,29.87,29.95,51200.0,21.2468,21.2752,21.183,21.2397,51200.0
2007-08-21 11:30:00,29.95,29.99,29.91,29.99,46300.0,21.2397,21.2681,21.2113,21.2681,46300.0
2007-08-21 12:00:00,30.0,30.0,29.92,29.96,12500.0,21.2752,21.2752,21.2184,21.2468,12500.0
2007-08-21 12:30:00,29.96,29.99,29.87,29.96,17000.0,21.2468,21.2681,21.183,21.2468,17000.0
2007-08-21 13:00:00,29.98,30.0,29.93,29.98,23000.0,21.261,21.2752,21.2255,21.261,23000.0
2007-08-21 13:30:00,29.98,30.0,29.94,29.97,39800.0,21.261,21.2752,21.2326,21.2539,39800.0
2007-08-21 14:00:00,29.96,29.99,29.87,29.88,30600.0,21.2468,21.2681,21.183,21.1901,30600.0
2007-08-21 14:30:00,29.83,29.86,29.58,29.67,30800.0,21.1546,21.1759,20.9773,21.0411,30800.0
2007-08-21 15:00:00,29.67,29.7,29.39,29.6,22500.0,21.0411,21.0624,20.8426,20.9915,22500.0
2007-08-21 15:30:00,29.6,29.7,29.47,29.57,25500.0,20.9915,21.0624,20.8993,20.9702,25500.0
2007-08-22 09:30:00,29.84,30.19,29.84,29.96,30300.0,21.1617,21.4099,21.1617,21.2468,30300.0
2007-08-22 10:00:00,29.96,30.41,29.95,30.27,49300.0,21.2468,21.5659,21.2397,21.4666,49300.0
2007-08-22 10:30:00,30.27,30.37,30.08,30.08,21100.0,21.4666,21.5376,21.3319,21.3319,21100.0
2007-08-22 11:00:00,30.12,30.33,29.93,30.33,25100.0,21.3603,21.5092,21.2255,21.5092,25100.0
2007-08-22 11:30:00,30.29,30.3,30.14,30.27,10500.0,21.4808,21.4879,21.3744,21.4666,10500.0
2007-08-22 12:00:00,30.23,30.43,30.23,30.37,14400.0,21.4383,21.5801,21.4383,21.5376,14400.0
2007-08-22 12:30:00,30.37,30.57,30.23,30.39,26100.0,21.5376,21.6794,21.4383,21.5517,26100.0
2007-08-22 13:00:00,30.39,30.5,30.3,30.42,14100.0,21.5517,21.6298,21.4879,21.573,14100.0
2007-08-22 13:30:00,30.42,30.65,30.37,30.65,15100.0,21.573,21.7361,21.5376,21.7361,15100.0
2007-08-22 14:00:00,30.64,30.91,30.6,30.82,27400.0,21.729,21.9205,21.7007,21.8567,27400.0
2007-08-22 14:30:00,30.83,30.96,30.75,30.78,20100.0,21.8638,21.956,21.807,21.8283,20100.0
2007-08-22 15:00:00,30.79,30.95,30.78,30.81,19600.0,21.8354,21.9489,21.8283,21.8496,19600.0
2007-08-22 15:30:00,30.84,31.01,30.84,30.91,29700.0,21.8709,21.9914,21.8709,21.9205,29700.0
2007-08-23 09:30:00,31.11,31.23,30.4,30.51,25700.0,22.0623,22.1474,21.5588,21.6368,25700.0
2007-08-23 10:00:00,30.49,30.89,30.46,30.72,27900.0,21.6227,21.9063,21.6014,21.7858,27900.0
2007-08-23 10:30:00,30.67,30.97,30.6,30.96,19800.0,21.7503,21.9631,21.7007,21.956,19800.0
2007-08-23 11:00:00,30.97,31.0,30.85,30.92,24100.0,21.9631,21.9843,21.878,21.9276,24100.0
2007-08-23 11:30:00,30.95,30.98,30.81,30.84,29400.0,21.9489,21.9702,21.8496,21.8709,29400.0
2007-08-23 12:00:00,30.84,31.15,30.83,31.11,33600.0,21.8709,22.0907,21.8638,22.0623,33600.0
2007-08-23 12:30:00,31.13,31.19,30.85,30.93,29300.0,22.0765,22.1191,21.878,21.9347,29300.0
2007-08-23 13:00:00,30.95,31.19,30.95,31.15,25800.0,21.9489,22.1191,21.9489,22.0907,25800.0
2007-08-23 13:30:00,31.14,31.74,31.13,31.6,47600.0,22.0836,22.5091,22.0765,22.4098,47600.0
2007-08-23 14:00:00,31.61,31.88,31.53,31.71,22700.0,22.4169,22.6084,22.3602,22.4879,22700.0
2007-08-23 14:30:00,31.71,31.8,31.2,31.35,31800.0,22.4879,22.5517,22.1262,22.2325,31800.0
2007-08-23 15:00:00,31.38,31.5,31.25,31.45,40700.0,22.2538,22.3389,22.1616,22.3035,40700.0
2007-08-23 15:30:00,31.43,31.49,31.12,31.22,39300.0,22.2893,22.3318,22.0694,22.1404,39300.0
2007-08-24 09:30:00,31.39,31.63,31.22,31.38,44000.0,22.2609,22.4311,22.1404,22.2538,44000.0
2007-08-24 10:00:00,31.44,31.56,31.11,31.31,45000.0,22.2964,22.3815,22.0623,22.2042,45000.0
2007-08-24 10:30:00,31.3,31.38,31.26,31.38,21300.0,22.1971,22.2538,22.1687,22.2538,21300.0
2007-08-24 11:00:00,31.37,31.53,31.36,31.42,27300.0,22.2467,22.3602,22.2396,22.2822,27300.0
2007-08-24 11:30:00,31.45,31.54,31.42,31.46,18900.0,22.3035,22.3673,22.2822,22.3106,18900.0
2007-08-24 12:00:00,31.51,31.66,31.4,31.44,14800.0,22.346,22.4524,22.268,22.2964,14800.0
2007-08-24 12:30:00,31.42,31.43,31.0,31.39,30300.0,22.2822,22.2893,21.9843,22.2609,30300.0
2007-08-24 13:00:00,31.35,31.72,31.34,31.67,16200.0,22.2325,22.4949,22.2255,22.4595,16200.0
2007-08-24 13:30:00,31.71,31.71,31.37,31.45,17500.0,22.4879,22.4879,22.2467,22.3035,17500.0
2007-08-24 14:00:00,31.42,31.5,31.39,31.5,32200.0,22.2822,22.3389,22.2609,22.3389,32200.0
2007-08-24 14:30:00,31.48,31.5,31.45,31.5,26400.0,22.3247,22.3389,22.3035,22.3389,26400.0
2007-08-24 15:00:00,31.49,31.5,31.41,31.49,25900.0,22.3318,22.3389,22.2751,22.3318,25900.0
2007-08-24 15:30:00,31.5,31.92,31.49,31.91,41600.0,22.3389,22.6368,22.3318,22.6297,41600.0
2007-08-27 09:30:00,31.85,31.91,31.36,31.85,17200.0,22.5871,22.6297,22.2396,22.5871,17200.0
2007-08-27 10:00:00,31.85,31.92,31.64,31.81,22900.0,22.5871,22.6368,22.4382,22.5588,22900.0
2007-08-27 10:30:00,31.84,32.07,31.79,32.04,41000.0,22.58,22.7432,22.5446,22.7219,41000.0
2007-08-27 11:00:00,32.05,32.13,32.03,32.07,29200.0,22.729,22.7857,22.7148,22.7432,29200.0
2007-08-27 11:30:00,32.1,32.18,32.03,32.05,21400.0,22.7644,22.8212,22.7148,22.729,21400.0
2007-08-27 12:00:00,32.06,32.16,32.03,32.11,14700.0,22.7361,22.807,22.7148,22.7715,14700.0
2007-08-27 12:30:00,32.11,32.14,32.04,32.05,8100.0,22.7715,22.7928,22.7219,22.729,8100.0
2007-08-27 13:00:00,32.05,32.18,32.04,32.1,11800.0,22.729,22.8212,22.7219,22.7644,11800.0
2007-08-27 13:30:00,32.12,32.15,31.92,31.95,20900.0,22.7786,22.7999,22.6368,22.6581,20900.0
2007-08-27 14:00:00,31.95,32.13,31.95,32.05,19000.0,22.6581,22.7857,22.6581,22.729,19000.0
2007-08-27 14:30:00,32.06,32.24,31.98,32.01,14200.0,22.7361,22.8637,22.6793,22.7006,14200.0
2007-08-27 15:00:00,32.04,32.13,31.81,32.09,15800.0,22.7219,22.7857,22.5588,22.7573,15800.0
2007-08-27 15:30:00,32.06,32.14,31.92,32.03,27400.0,22.7361,22.7928,22.6368,22.7148,27400.0
2007-08-28 09:30:00,31.9,31.94,31.12,31.53,26700.0,22.6226,22.651,22.0694,22.3602,26700.0
2007-08-28 10:00:00,31.56,31.73,30.94,30.97,34300.0,22.3815,22.502,21.9418,21.9631,34300.0
2007-08-28 10:30:00,30.95,31.3,30.9,31.15,23800.0,21.9489,22.1971,21.9134,22.0907,23800.0
2007-08-28 11:00:00,31.15,31.19,30.98,31.08,18900.0,22.0907,22.1191,21.9702,22.0411,18900.0
2007-08-28 11:30:00,31.06,31.22,30.94,31.1,31500.0,22.0269,22.1404,21.9418,22.0553,31500.0
2007-08-28 12:00:00,31.1,31.1,30.98,31.06,65100.0,22.0553,22.0553,21.9702,22.0269,65100.0
2007-08-28 12:30:00,31.02,31.07,31.0,31.01,36800.0,21.9985,22.034,21.9843,21.9914,36800.0
2007-08-28 13:00:00,31.0,31.06,30.95,30.95,43200.0,21.9843,22.0269,21.9489,21.9489,43200.0
2007-08-28 13:30:00,30.95,31.02,30.92,31.0,16200.0,21.9489,21.9985,21.9276,21.9843,16200.0
2007-08-28 14:00:00,31.01,31.06,30.82,30.97,30900.0,21.9914,22.0269,21.8567,21.9631,30900.0
2007-08-28 14:30:00,30.97,31.11,30.97,31.01,45000.0,21.9631,22.0623,21.9631,21.9914,45000.0
2007-08-28 15:00:00,31.05,31.08,30.94,30.96,15700.0,22.0198,22.0411,21.9418,21.956,15700.0
2007-08-28 15:30:00,30.95,31.02,30.86,31.0,56300.0,21.9489,21.9985,21.8851,21.9843,56300.0
2007-08-29 09:30:00,31.01,31.35,30.75,31.0,56100.0,21.9914,22.2325,21.807,21.9843,56100.0
2007-08-29 10:00:00,31.04,31.28,30.94,30.97,81500.0,22.0127,22.1829,21.9418,21.9631,81500.0
2007-08-29 10:30:00,30.95,31.14,30.83,31.14,37500.0,21.9489,22.0836,21.8638,22.0836,37500.0
2007-08-29 11:00:00,31.14,31.27,30.85,30.93,77800.0,22.0836,22.1758,21.878,21.9347,77800.0
2007-08-29 11:30:00,30.97,31.28,30.94,31.25,14100.0,21.9631,22.1829,21.9418,22.1616,14100.0
2007-08-29 12:00:00,31.24,31.46,31.2,31.38,12400.0,22.1545,22.3106,22.1262,22.2538,12400.0
2007-08-29 12:30:00,31.35,31.35,31.16,31.27,16000.0,22.2325,22.2325,22.0978,22.1758,16000.0
2007-08-29 13:00:00,31.21,31.22,31.05,31.08,6000.0,22.1333,22.1404,22.0198,22.0411,6000.0
2007-08-29 13:30:00,31.05,31.27,31.05,31.05,8900.0,22.0198,22.1758,22.0198,22.0198,8900.0
2007-08-29 14:00:00,31.09,31.32,31.09,31.2,10500.0,22.0482,22.2113,22.0482,22.1262,10500.0
2007-08-29 14:30:00,31.19,31.45,31.19,31.27,13400.0,22.1191,22.3035,22.1191,22.1758,13400.0
2007-08-29 15:00:00,31.27,31.69,31.25,31.69,20200.0,22.1758,22.4737,22.1616,22.4737,20200.0
2007-08-29 15:30:00,31.69,31.93,31.5,31.55,60500.0,22.4737,22.6439,22.3389,22.3744,60500.0
2007-08-30 09:30:00,30.96,31.28,30.8,30.99,41900.0,21.956,22.1829,21.8425,21.9772,41900.0
2007-08-30 10:00:00,31.06,31.2,30.86,31.17,45800.0,22.0269,22.1262,21.8851,22.1049,45800.0
2007-08-30 10:30:00,31.17,31.23,31.04,31.09,23300.0,22.1049,22.1474,22.0127,22.0482,23300.0
2007-08-30 11:00:00,31.08,31.51,31.07,31.38,39200.0,22.0411,22.346,22.034,22.2538,39200.0
2007-08-30 11:30:00,31.39,31.41,31.22,31.28,12400.0,22.2609,22.2751,22.1404,22.1829,12400.0
2007-08-30 12:00:00,31.29,31.29,31.0,31.14,26000.0,22.19,22.19,21.9843,22.0836,26000.0
2007-08-30 12:30:00,31.12,31.24,31.08,31.2,40600.0,22.0694,22.1545,22.0411,22.1262,40600.0
2007-08-30 13:00:00,31.23,31.31,31.1,31.14,15800.0,22.1474,22.2042,22.0553,22.0836,15800.0
2007-08-30 13:30:00,31.1,31.37,31.02,31.35,25000.0,22.0553,22.2467,21.9985,22.2325,25000.0
2007-08-30 14:00:00,31.32,31.37,31.21,31.25,26500.0,22.2113,22.2467,22.1333,22.1616,26500.0
2007-08-30 14:30:00,31.18,31.23,30.96,31.05,33200.0,22.112,22.1474,21.956,22.0198,33200.0
2007-08-30 15:00:00,31.05,31.5,31.05,31.29,26200.0,22.0198,22.3389,22.0198,22.19,26200.0
2007-08-30 15:30:00,31.25,31.4,31.06,31.26,24500.0,22.1616,22.268,22.0269,22.1687,24500.0
2007-08-31 09:30:00,31.7,31.98,31.5,31.89,19000.0,22.4808,22.6793,22.3389,22.6155,19000.0
2007-08-31 10:00:00,31.89,31.97,31.58,31.71,18200.0,22.6155,22.6722,22.3957,22.4879,18200.0
2007-08-31 10:30:00,31.75,31.77,31.63,31.68,10900.0,22.5162,22.5304,22.4311,22.4666,10900.0
2007-08-31 11:00:00,31.68,31.73,31.4,31.58,16400.0,22.4666,22.502,22.268,22.3957,16400.0
2007-08-31 11:30:00,31.6,31.79,31.6,31.75,8700.0,22.4098,22.5446,22.4098,22.5162,8700.0
2007-08-31 12:00:00,31.74,31.92,31.71,31.92,6700.0,22.5091,22.6368,22.4879,22.6368,6700.0
2007-08-31 12:30:00,31.91,32.07,31.9,31.93,11700.0,22.6297,22.7432,22.6226,22.6439,11700.0
2007-08-31 13:00:00,31.94,31.95,31.75,31.8,10500.0,22.651,22.6581,22.5162,22.5517,10500.0
2007-08-31 13:30:00,31.81,31.81,31.65,31.79,11200.0,22.5588,22.5588,22.4453,22.5446,11200.0
2007-08-31 14:00:00,31.8,31.93,31.8,31.83,7500.0,22.5517,22.6439,22.5517,22.573,7500.0
2007-08-31 14:30:00,31.83,31.97,31.78,31.9,6200.0,22.573,22.6722,22.5375,22.6226,6200.0
2007-08-31 15:00:00,31.92,32.06,31.89,32.01,8900.0,22.6368,22.7361,22.6155,22.7006,8900.0
2007-08-31 15:30:00,32.05,32.29,31.87,31.87,21600.0,22.729,22.8992,22.6013,22.6013,21600.0
2007-09-04 09:30:00,32.18,32.31,31.8,32.04,30600.0,22.8212,22.9134,22.5517,22.7219,30600.0
2007-09-04 10:00:00,32.07,32.18,32.02,32.09,26200.0,22.7432,22.8212,22.7077,22.7573,26200.0
2007-09-04 10:30:00,32.06,32.24,32.06,32.22,14500.0,22.7361,22.8637,22.7361,22.8495,14500.0
2007-09-04 11:00:00,32.23,32.34,32.18,32.19,16200.0,22.8566,22.9346,22.8212,22.8283,16200.0
2007-09-04 11:30:00,32.19,32.27,32.17,32.19,10300.0,22.8283,22.885,22.8141,22.8283,10300.0
2007-09-04 12:00:00,32.2,32.23,32.16,32.23,8500.0,22.8353,22.8566,22.807,22.8566,8500.0
2007-09-04 12:30:00,32.22,32.33,32.22,32.28,6100.0,22.8495,22.9275,22.8495,22.8921,6100.0
2007-09-04 13:00:00,32.27,32.42,32.26,32.41,13500.0,22.885,22.9914,22.8779,22.9843,13500.0
2007-09-04 13:30:00,32.38,32.48,32.31,32.44,13700.0,22.963,23.0339,22.9134,23.0055,13700.0
2007-09-04 14:00:00,32.48,32.68,32.39,32.67,12300.0,23.0339,23.1757,22.9701,23.1687,12300.0
2007-09-04 14:30:00,32.66,32.75,32.63,32.72,10900.0,23.1616,23.2254,23.1403,23.2041,10900.0
2007-09-04 15:00:00,32.72,32.98,32.66,32.98,21100.0,23.2041,23.3885,23.1616,23.3885,21100.0
2007-09-04 15:30:00,32.97,32.98,32.7,32.81,33300.0,23.3814,23.3885,23.1899,23.2679,33300.0
2007-09-05 09:30:00,32.37,32.57,31.95,32.18,22300.0,22.9559,23.0977,22.6581,22.8212,22300.0
2007-09-05 10:00:00,32.17,32.22,31.77,31.98,25700.0,22.8141,22.8495,22.5304,22.6793,25700.0
2007-09-05 10:30:00,32.02,32.02,31.74,31.86,35800.0,22.7077,22.7077,22.5091,22.5942,35800.0
2007-09-05 11:00:00,31.84,31.86,31.7,31.75,14000.0,22.58,22.5942,22.4808,22.5162,14000.0
2007-09-05 11:30:00,31.75,31.82,31.49,31.59,19500.0,22.5162,22.5659,22.3318,22.4027,19500.0
2007-09-05 12:00:00,31.57,31.94,31.56,31.87,19100.0,22.3886,22.651,22.3815,22.6013,19100.0
2007-09-05 12:30:00,31.93,31.93,31.75,31.81,9300.0,22.6439,22.6439,22.5162,22.5588,9300.0
2007-09-05 13:00:00,31.79,31.99,31.66,31.66,14700.0,22.5446,22.6864,22.4524,22.4524,14700.0
2007-09-05 13:30:00,31.66,31.66,31.49,31.5,14300.0,22.4524,22.4524,22.3318,22.3389,14300.0
2007-09-05 14:00:00,31.51,31.61,31.15,31.19,28600.0,22.346,22.4169,22.0907,22.1191,28600.0
2007-09-05 14:30:00,31.16,31.49,31.16,31.35,26000.0,22.0978,22.3318,22.0978,22.2325,26000.0
2007-09-05 15:00:00,31.33,31.44,31.26,31.38,21100.0,22.2184,22.2964,22.1687,22.2538,21100.0
2007-09-05 15:30:00,31.43,31.54,31.12,31.12,63500.0,22.2893,22.3673,22.0694,22.0694,63500.0
2007-09-06 09:30:00,31.27,31.7,31.27,31.68,22100.0,22.1758,22.4808,22.1758,22.4666,22100.0
2007-09-06 10:00:00,31.7,31.94,31.15,31.18,21200.0,22.4808,22.651,22.0907,22.112,21200.0
2007-09-06 10:30:00,31.15,31.26,31.11,31.16,13200.0,22.0907,22.1687,22.0623,22.0978,13200.0
2007-09-06 11:00:00,31.17,31.39,31.1,31.39,10500.0,22.1049,22.2609,22.0553,22.2609,10500.0
2007-09-06 11:30:00,31.4,31.49,31.34,31.46,14000.0,22.268,22.3318,22.2255,22.3106,14000.0
2007-09-06 12:00:00,31.46,31.46,31.18,31.21,30000.0,22.3106,22.3106,22.112,22.1333,30000.0
2007-09-06 12:30:00,31.2,31.2,30.89,31.02,20600.0,22.1262,22.1262,21.9063,21.9985,20600.0
2007-09-06 13:00:00,31.01,31.03,30.78,30.83,12100.0,21.9914,22.0056,21.8283,21.8638,12100.0
2007-09-06 13:30:00,30.82,31.0,30.8,31.0,11700.0,21.8567,21.9843,21.8425,21.9843,11700.0
2007-09-06 14:00:00,30.99,31.11,30.9,30.91,21600.0,21.9772,22.0623,21.9134,21.9205,21600.0
2007-09-06 14:30:00,30.9,31.17,30.9,31.1,16700.0,21.9134,22.1049,21.9134,22.0553,16700.0
2007-09-06 15:00:00,31.1,31.15,30.98,30.99,21000.0,22.0553,22.0907,21.9702,21.9772,21000.0
2007-09-06 15:30:00,31.01,31.27,30.98,31.24,19100.0,21.9914,22.1758,21.9702,22.1545,19100.0
2007-09-07 09:30:00,30.44,30.54,29.96,30.28,34900.0,21.5872,21.6581,21.2468,21.4737,34900.0
2007-09-07 10:00:00,30.25,30.35,30.08,30.09,23300.0,21.4525,21.5234,21.3319,21.339,23300.0
2007-09-07 10:30:00,30.09,30.1,29.46,29.47,43300.0,21.339,21.3461,20.8922,20.8993,43300.0
2007-09-07 11:00:00,29.47,29.85,29.43,29.76,41900.0,20.8993,21.1688,20.8709,21.105,41900.0
2007-09-07 11:30:00,29.78,30.01,29.78,29.91,39500.0,21.1191,21.2823,21.1191,21.2113,39500.0
2007-09-07 12:00:00,29.93,29.93,29.42,29.51,37400.0,21.2255,21.2255,20.8638,20.9277,37400.0
2007-09-07 12:30:00,29.53,29.66,29.43,29.48,21600.0,20.9419,21.034,20.8709,20.9064,21600.0
2007-09-07 13:00:00,29.48,29.62,29.45,29.51,22700.0,20.9064,21.0057,20.8851,20.9277,22700.0
2007-09-07 13:30:00,29.52,29.67,29.44,29.61,21100.0,20.9348,21.0411,20.878,20.9986,21100.0
2007-09-07 14:00:00,29.63,29.67,29.51,29.61,15600.0,21.0128,21.0411,20.9277,20.9986,15600.0
2007-09-07 14:30:00,29.59,29.7,29.5,29.52,18700.0,20.9844,21.0624,20.9206,20.9348,18700.0
2007-09-07 15:00:00,29.5,29.6,29.31,29.43,30000.0,20.9206,20.9915,20.7858,20.8709,30000.0
2007-09-07 15:30:00,29.45,29.65,29.29,29.62,42000.0,20.8851,21.027,20.7717,21.0057,42000.0
2007-09-10 09:30:00,32.7,32.7,30.38,30.38,141700.0,23.1899,23.1899,21.5447,21.5447,141700.0
2007-09-10 10:00:00,30.35,30.69,30.17,30.21,95300.0,21.5234,21.7645,21.3957,21.4241,95300.0
2007-09-10 10:30:00,30.19,30.2,29.8,29.96,49000.0,21.4099,21.417,21.1333,21.2468,49000.0
2007-09-10 11:00:00,29.96,29.98,29.55,29.74,41000.0,21.2468,21.261,20.956,21.0908,41000.0
2007-09-10 11:30:00,29.75,29.86,29.45,29.74,26800.0,21.0979,21.1759,20.8851,21.0908,26800.0
2007-09-10 12:00:00,29.69,30.0,29.68,29.89,8800.0,21.0553,21.2752,21.0482,21.1972,8800.0
2007-09-10 12:30:00,29.93,29.98,29.72,29.74,10200.0,21.2255,21.261,21.0766,21.0908,10200.0
2007-09-10 13:00:00,29.69,30.03,29.67,29.94,11900.0,21.0553,21.2964,21.0411,21.2326,11900.0
2007-09-10 13:30:00,29.94,30.06,29.89,29.95,14800.0,21.2326,21.3177,21.1972,21.2397,14800.0
2007-09-10 14:00:00,29.95,30.15,29.91,30.12,14900.0,21.2397,21.3815,21.2113,21.3603,14900.0
2007-09-10 14:30:00,30.13,30.36,30.07,30.36,21400.0,21.3674,21.5305,21.3248,21.5305,21400.0
2007-09-10 15:00:00,30.34,30.76,30.28,30.64,51900.0,21.5163,21.8141,21.4737,21.729,51900.0
2007-09-10 15:30:00,30.61,30.77,30.34,30.36,87800.0,21.7078,21.8212,21.5163,21.5305,87800.0
2007-09-11 09:30:00,30.57,30.79,30.37,30.69,24200.0,21.6794,21.8354,21.5376,21.7645,24200.0
2007-09-11 10:00:00,30.63,30.67,30.18,30.29,25300.0,21.7219,21.7503,21.4028,21.4808,25300.0
2007-09-11 10:30:00,30.28,30.62,30.11,30.52,34300.0,21.4737,21.7149,21.3532,21.6439,34300.0
2007-09-11 11:00:00,30.53,30.59,30.06,30.21,33300.0,21.651,21.6936,21.3177,21.4241,33300.0
2007-09-11 11:30:00,30.22,30.31,30.03,30.15,27600.0,21.4312,21.495,21.2964,21.3815,27600.0
2007-09-11 12:00:00,30.15,30.32,29.87,30.28,24400.0,21.3815,21.5021,21.183,21.4737,24400.0
2007-09-11 12:30:00,30.29,30.52,30.15,30.46,15900.0,21.4808,21.6439,21.3815,21.6014,15900.0
2007-09-11 13:00:00,30.5,30.57,30.32,30.54,18100.0,21.6298,21.6794,21.5021,21.6581,18100.0
2007-09-11 13:30:00,30.53,30.59,30.34,30.38,22800.0,21.651,21.6936,21.5163,21.5447,22800.0
2007-09-11 14:00:00,30.38,30.73,30.38,30.72,17300.0,21.5447,21.7929,21.5447,21.7858,17300.0
2007-09-11 14:30:00,30.76,30.86,30.56,30.84,24900.0,21.8141,21.8851,21.6723,21.8709,24900.0
2007-09-11 15:00:00,30.79,31.05,30.7,30.91,17700.0,21.8354,22.0198,21.7716,21.9205,17700.0
2007-09-11 15:30:00,30.91,30.99,30.6,30.93,39400.0,21.9205,21.9772,21.7007,21.9347,39400.0
2007-09-12 09:30:00,30.8,31.2,30.59,30.72,18300.0,21.8425,22.1262,21.6936,21.7858,18300.0
2007-09-12 10:00:00,30.77,30.77,30.21,30.63,16500.0,21.8212,21.8212,21.4241,21.7219,16500.0
2007-09-12 10:30:00,30.63,30.98,30.36,30.36,16400.0,21.7219,21.9702,21.5305,21.5305,16400.0
2007-09-12 11:00:00,30.4,30.8,30.31,30.56,13600.0,21.5588,21.8425,21.495,21.6723,13600.0
2007-09-12 11:30:00,30.57,30.57,30.27,30.34,9900.0,21.6794,21.6794,21.4666,21.5163,9900.0
2007-09-12 12:00:00,30.35,30.41,29.9,29.9,79800.0,21.5234,21.5659,21.2042,21.2042,79800.0
2007-09-12 12:30:00,29.87,30.08,29.79,29.91,35100.0,21.183,21.3319,21.1262,21.2113,35100.0
2007-09-12 13:00:00,29.91,29.93,29.42,29.52,56800.0,21.2113,21.2255,20.8638,20.9348,56800.0
2007-09-12 13:30:00,29.5,29.67,29.41,29.59,53500.0,20.9206,21.0411,20.8568,20.9844,53500.0
2007-09-12 14:00:00,29.59,30.01,29.59,29.78,29300.0,20.9844,21.2823,20.9844,21.1191,29300.0
2007-09-12 14:30:00,29.78,29.93,29.52,29.92,32400.0,21.1191,21.2255,20.9348,21.2184,32400.0
2007-09-12 15:00:00,29.9,29.94,29.72,29.8,43500.0,21.2042,21.2326,21.0766,21.1333,43500.0
2007-09-12 15:30:00,29.81,29.89,29.62,29.68,58700.0,21.1404,21.1972,21.0057,21.0482,58700.0
2007-09-13 09:30:00,29.88,29.88,29.38,29.72,25200.0,21.1901,21.1901,20.8355,21.0766,25200.0
2007-09-13 10:00:00,29.71,29.74,29.3,29.54,42700.0,21.0695,21.0908,20.7787,20.9489,42700.0
2007-09-13 10:30:00,29.49,29.79,29.43,29.72,18400.0,20.9135,21.1262,20.8709,21.0766,18400.0
2007-09-13 11:00:00,29.74,30.01,29.72,29.81,23100.0,21.0908,21.2823,21.0766,21.1404,23100.0
2007-09-13 11:30:00,29.8,29.88,29.51,29.67,40500.0,21.1333,21.1901,20.9277,21.0411,40500.0
2007-09-13 12:00:00,29.74,29.98,29.6,29.73,12900.0,21.0908,21.261,20.9915,21.0837,12900.0
2007-09-13 12:30:00,29.77,29.91,29.75,29.9,5800.0,21.1121,21.2113,21.0979,21.2042,5800.0
2007-09-13 13:00:00,29.95,30.17,29.93,30.14,17200.0,21.2397,21.3957,21.2255,21.3744,17200.0
2007-09-13 13:30:00,30.13,30.14,29.99,30.05,6000.0,21.3674,21.3744,21.2681,21.3106,6000.0
2007-09-13 14:00:00,30.07,30.14,29.98,30.02,14900.0,21.3248,21.3744,21.261,21.2893,14900.0
2007-09-13 14:30:00,30.0,30.09,29.88,29.99,22200.0,21.2752,21.339,21.1901,21.2681,22200.0
2007-09-13 15:00:00,29.99,30.05,29.71,29.89,19400.0,21.2681,21.3106,21.0695,21.1972,19400.0
2007-09-13 15:30:00,29.91,29.91,29.45,29.61,44000.0,21.2113,21.2113,20.8851,20.9986,44000.0
2007-09-14 09:30:00,29.37,29.73,29.11,29.21,22000.0,20.8284,21.0837,20.644,20.7149,22000.0
2007-09-14 10:00:00,29.33,29.86,29.33,29.69,29500.0,20.8,21.1759,20.8,21.0553,29500.0
2007-09-14 10:30:00,29.73,29.98,29.68,29.9,28700.0,21.0837,21.261,21.0482,21.2042,28700.0
2007-09-14 11:00:00,29.9,29.95,29.82,29.91,20900.0,21.2042,21.2397,21.1475,21.2113,20900.0
2007-09-14 11:30:00,29.9,30.18,29.86,30.09,19800.0,21.2042,21.4028,21.1759,21.339,19800.0
2007-09-14 12:00:00,30.15,30.29,30.04,30.2,20900.0,21.3815,21.4808,21.3035,21.417,20900.0
2007-09-14 12:30:00,30.19,30.25,30.0,30.11,14500.0,21.4099,21.4525,21.2752,21.3532,14500.0
2007-09-14 13:00:00,30.16,30.24,30.09,30.24,13000.0,21.3886,21.4454,21.339,21.4454,13000.0
2007-09-14 13:30:00,30.21,30.21,30.04,30.1,5900.0,21.4241,21.4241,21.3035,21.3461,5900.0
2007-09-14 14:00:00,30.14,30.15,30.02,30.14,9700.0,21.3744,21.3815,21.2893,21.3744,9700.0
2007-09-14 14:30:00,30.12,30.17,30.01,30.07,14400.0,21.3603,21.3957,21.2823,21.3248,14400.0
2007-09-14 15:00:00,30.09,30.19,30.04,30.12,18200.0,21.339,21.4099,21.3035,21.3603,18200.0
2007-09-14 15:30:00,30.14,30.33,30.1,30.21,25800.0,21.3744,21.5092,21.3461,21.4241,25800.0
2007-09-17 09:30:00,30.03,30.17,29.57,29.84,26600.0,21.2964,21.3957,20.9702,21.1617,26600.0
2007-09-17 10:00:00,29.84,29.87,29.6,29.61,10100.0,21.1617,21.183,20.9915,20.9986,10100.0
2007-09-17 10:30:00,29.63,29.73,29.34,29.38,12000.0,21.0128,21.0837,20.8071,20.8355,12000.0
2007-09-17 11:00:00,29.4,29.48,29.33,29.44,8000.0,20.8497,20.9064,20.8,20.878,8000.0
2007-09-17 11:30:00,29.48,29.68,29.29,29.48,16400.0,20.9064,21.0482,20.7717,20.9064,16400.0
2007-09-17 12:00:00,29.52,29.69,29.44,29.69,10000.0,20.9348,21.0553,20.878,21.0553,10000.0
2007-09-17 12:30:00,29.69,30.11,29.67,30.04,26700.0,21.0553,21.3532,21.0411,21.3035,26700.0
2007-09-17 13:00:00,30.04,30.31,29.97,30.17,27700.0,21.3035,21.495,21.2539,21.3957,27700.0
2007-09-17 13:30:00,30.18,30.18,29.65,29.65,9900.0,21.4028,21.4028,21.027,21.027,9900.0
2007-09-17 14:00:00,29.67,29.72,29.54,29.55,11500.0,21.0411,21.0766,20.9489,20.956,11500.0
2007-09-17 14:30:00,29.57,29.65,29.54,29.54,7700.0,20.9702,21.027,20.9489,20.9489,7700.0
2007-09-17 15:00:00,29.54,29.74,29.38,29.61,11600.0,20.9489,21.0908,20.8355,20.9986,11600.0
2007-09-17 15:30:00,29.58,29.58,29.38,29.44,25400.0,20.9773,20.9773,20.8355,20.878,25400.0
2007-09-18 09:30:00,29.66,30.18,29.66,30.18,14100.0,21.034,21.4028,21.034,21.4028,14100.0
2007-09-18 10:00:00,30.21,30.48,30.05,30.47,22100.0,21.4241,21.6156,21.3106,21.6085,22100.0
2007-09-18 10:30:00,30.46,30.76,30.41,30.76,15500.0,21.6014,21.8141,21.5659,21.8141,15500.0
2007-09-18 11:00:00,30.7,30.93,30.56,30.77,26600.0,21.7716,21.9347,21.6723,21.8212,26600.0
2007-09-18 11:30:00,30.77,30.85,30.68,30.79,7700.0,21.8212,21.878,21.7574,21.8354,7700.0
2007-09-18 12:00:00,30.8,30.82,30.62,30.62,7200.0,21.8425,21.8567,21.7149,21.7149,7200.0
2007-09-18 12:30:00,30.62,30.78,30.6,30.61,10000.0,21.7149,21.8283,21.7007,21.7078,10000.0
2007-09-18 13:00:00,30.61,30.86,30.61,30.77,7300.0,21.7078,21.8851,21.7078,21.8212,7300.0
2007-09-18 13:30:00,30.76,30.84,30.61,30.73,11200.0,21.8141,21.8709,21.7078,21.7929,11200.0
2007-09-18 14:00:00,30.71,31.53,30.61,31.51,35800.0,21.7787,22.3602,21.7078,22.346,35800.0
2007-09-18 14:30:00,31.46,32.18,31.46,31.8,51100.0,22.3106,22.8212,22.3106,22.5517,51100.0
2007-09-18 15:00:00,31.72,32.03,31.62,31.87,37900.0,22.4949,22.7148,22.424,22.6013,37900.0
2007-09-18 15:30:00,31.87,32.2,31.86,32.0,87300.0,22.6013,22.8353,22.5942,22.6935,87300.0
2007-09-19 09:30:00,32.43,32.74,32.31,32.57,36700.0,22.9985,23.2183,22.9134,23.0977,36700.0
2007-09-19 10:00:00,32.56,32.6,32.41,32.54,25600.0,23.0906,23.119,22.9843,23.0765,25600.0
2007-09-19 10:30:00,32.56,33.26,32.55,33.19,39700.0,23.0906,23.5871,23.0836,23.5374,39700.0
2007-09-19 11:00:00,33.19,33.21,32.96,32.99,26300.0,23.5374,23.5516,23.3743,23.3956,26300.0
2007-09-19 11:30:00,32.98,33.1,32.8,33.0,34700.0,23.3885,23.4736,23.2608,23.4027,34700.0
2007-09-19 12:00:00,33.0,33.04,32.41,32.65,72300.0,23.4027,23.431,22.9843,23.1545,72300.0
2007-09-19 12:30:00,32.65,32.78,32.51,32.57,30700.0,23.1545,23.2467,23.0552,23.0977,30700.0
2007-09-19 13:00:00,32.53,32.6,32.23,32.28,32900.0,23.0694,23.119,22.8566,22.8921,32900.0
2007-09-19 13:30:00,32.25,32.31,32.17,32.19,18500.0,22.8708,22.9134,22.8141,22.8283,18500.0
2007-09-19 14:00:00,32.21,32.46,32.09,32.33,39000.0,22.8424,23.0197,22.7573,22.9275,39000.0
2007-09-19 14:30:00,32.36,32.46,32.2,32.41,18300.0,22.9488,23.0197,22.8353,22.9843,18300.0
2007-09-19 15:00:00,32.41,32.69,32.38,32.44,25100.0,22.9843,23.1828,22.963,23.0055,25100.0
2007-09-19 15:30:00,32.46,32.66,32.29,32.42,51900.0,23.0197,23.1616,22.8992,22.9914,51900.0
2007-09-20 09:30:00,32.19,32.29,32.04,32.13,11800.0,22.8283,22.8992,22.7219,22.7857,11800.0
2007-09-20 10:00:00,32.06,32.35,31.76,31.76,22800.0,22.7361,22.9417,22.5233,22.5233,22800.0
2007-09-20 10:30:00,31.76,32.14,31.61,32.07,25900.0,22.5233,22.7928,22.4169,22.7432,25900.0
2007-09-20 11:00:00,32.01,32.18,31.92,31.96,10900.0,22.7006,22.8212,22.6368,22.6651,10900.0
2007-09-20 11:30:00,31.96,31.96,31.58,31.59,10300.0,22.6651,22.6651,22.3957,22.4027,10300.0
2007-09-20 12:00:00,31.66,31.75,31.43,31.43,14100.0,22.4524,22.5162,22.2893,22.2893,14100.0
2007-09-20 12:30:00,31.48,31.5,31.27,31.39,27000.0,22.3247,22.3389,22.1758,22.2609,27000.0
2007-09-20 13:00:00,31.38,31.41,31.15,31.17,16500.0,22.2538,22.2751,22.0907,22.1049,16500.0
2007-09-20 13:30:00,31.21,31.25,31.06,31.22,20500.0,22.1333,22.1616,22.0269,22.1404,20500.0
2007-09-20 14:00:00,31.21,31.27,31.0,31.09,12800.0,22.1333,22.1758,21.9843,22.0482,12800.0
2007-09-20 14:30:00,31.07,31.2,30.89,31.03,24500.0,22.034,22.1262,21.9063,22.0056,24500.0
2007-09-20 15:00:00,31.02,31.13,30.76,31.01,24300.0,21.9985,22.0765,21.8141,21.9914,24300.0
2007-09-20 15:30:00,30.99,31.09,30.92,30.99,34000.0,21.9772,22.0482,21.9276,21.9772,34000.0
2007-09-21 09:30:00,30.83,32.51,30.83,31.62,189000.0,21.8638,23.0552,21.8638,22.424,189000.0
2007-09-21 10:00:00,31.58,32.1,31.58,31.71,17200.0,22.3957,22.7644,22.3957,22.4879,17200.0
2007-09-21 10:30:00,31.73,31.77,31.3,31.44,7100.0,22.502,22.5304,22.1971,22.2964,7100.0
2007-09-21 11:00:00,31.46,31.87,31.46,31.87,11500.0,22.3106,22.6013,22.3106,22.6013,11500.0
2007-09-21 11:30:00,31.89,31.95,31.81,31.81,6900.0,22.6155,22.6581,22.5588,22.5588,6900.0
2007-09-21 12:00:00,31.82,31.86,31.48,31.49,8800.0,22.5659,22.5942,22.3247,22.3318,8800.0
2007-09-21 12:30:00,31.51,31.62,31.44,31.44,7300.0,22.346,22.424,22.2964,22.2964,7300.0
2007-09-21 13:00:00,31.47,31.54,31.44,31.46,4300.0,22.3176,22.3673,22.2964,22.3106,4300.0
2007-09-21 13:30:00,31.44,31.5,31.14,31.14,7100.0,22.2964,22.3389,22.0836,22.0836,7100.0
2007-09-21 14:00:00,31.21,31.22,31.05,31.22,12000.0,22.1333,22.1404,22.0198,22.1404,12000.0
2007-09-21 14:30:00,31.28,31.36,31.12,31.13,15600.0,22.1829,22.2396,22.0694,22.0765,15600.0
2007-09-21 15:00:00,31.14,31.28,31.03,31.11,15400.0,22.0836,22.1829,22.0056,22.0623,15400.0
2007-09-21 15:30:00,31.11,31.36,31.11,31.19,18400.0,22.0623,22.2396,22.0623,22.1191,18400.0
2007-09-24 09:30:00,31.15,31.41,30.84,30.86,16600.0,22.0907,22.2751,21.8709,21.8851,16600.0
2007-09-24 10:00:00,30.9,31.25,30.85,31.2,8400.0,21.9134,22.1616,21.878,22.1262,8400.0
2007-09-24 10:30:00,31.25,31.29,30.85,31.0,37200.0,22.1616,22.19,21.878,21.9843,37200.0
2007-09-24 11:00:00,31.0,31.11,30.96,30.96,10700.0,21.9843,22.0623,21.956,21.956,10700.0
2007-09-24 11:30:00,30.99,31.0,30.93,30.97,6900.0,21.9772,21.9843,21.9347,21.9631,6900.0
2007-09-24 12:00:00,30.97,31.0,30.93,30.99,7000.0,21.9631,21.9843,21.9347,21.9772,7000.0
2007-09-24 12:30:00,30.96,30.98,30.51,30.53,15100.0,21.956,21.9702,21.6368,21.651,15100.0
2007-09-24 13:00:00,30.53,30.57,30.16,30.24,17500.0,21.651,21.6794,21.3886,21.4454,17500.0
2007-09-24 13:30:00,30.21,30.33,30.01,30.28,23500.0,21.4241,21.5092,21.2823,21.4737,23500.0
2007-09-24 14:00:00,30.23,30.38,30.06,30.13,11200.0,21.4383,21.5447,21.3177,21.3674,11200.0
2007-09-24 14:30:00,30.09,30.21,30.03,30.14,11200.0,21.339,21.4241,21.2964,21.3744,11200.0
2007-09-24 15:00:00,30.18,30.25,29.83,30.19,34000.0,21.4028,21.4525,21.1546,21.4099,34000.0
2007-09-24 15:30:00,30.25,30.47,30.14,30.43,26600.0,21.4525,21.6085,21.3744,21.5801,26600.0
2007-09-25 09:30:00,30.25,30.44,30.02,30.02,9200.0,21.4525,21.5872,21.2893,21.2893,9200.0
2007-09-25 10:00:00,29.89,30.63,29.88,30.5,13800.0,21.1972,21.7219,21.1901,21.6298,13800.0
2007-09-25 10:30:00,30.51,30.8,30.46,30.75,24800.0,21.6368,21.8425,21.6014,21.807,24800.0
2007-09-25 11:00:00,30.75,30.86,30.59,30.6,22500.0,21.807,21.8851,21.6936,21.7007,22500.0
2007-09-25 11:30:00,30.58,30.6,30.4,30.44,9300.0,21.6865,21.7007,21.5588,21.5872,9300.0
2007-09-25 12:00:00,30.4,30.51,30.2,30.32,12000.0,21.5588,21.6368,21.417,21.5021,12000.0
2007-09-25 12:30:00,30.27,30.67,30.25,30.54,10800.0,21.4666,21.7503,21.4525,21.6581,10800.0
2007-09-25 13:00:00,30.53,30.63,30.44,30.58,6300.0,21.651,21.7219,21.5872,21.6865,6300.0
2007-09-25 13:30:00,30.65,30.65,30.34,30.43,7100.0,21.7361,21.7361,21.5163,21.5801,7100.0
2007-09-25 14:00:00,30.47,30.47,30.37,30.45,3100.0,21.6085,21.6085,21.5376,21.5943,3100.0
2007-09-25 14:30:00,30.43,30.49,30.34,30.49,6800.0,21.5801,21.6227,21.5163,21.6227,6800.0
2007-09-25 15:00:00,30.55,30.61,30.41,30.54,7200.0,21.6652,21.7078,21.5659,21.6581,7200.0
2007-09-25 15:30:00,30.56,30.7,30.46,30.64,10900.0,21.6723,21.7716,21.6014,21.729,10900.0
2007-09-26 09:30:00,31.14,31.75,31.04,31.45,23000.0,22.0836,22.5162,22.0127,22.3035,23000.0
2007-09-26 10:00:00,31.49,31.82,31.31,31.36,22900.0,22.3318,22.5659,22.2042,22.2396,22900.0
2007-09-26 10:30:00,31.36,31.46,31.23,31.37,19500.0,22.2396,22.3106,22.1474,22.2467,19500.0
2007-09-26 11:00:00,31.37,31.6,31.36,31.49,21400.0,22.2467,22.4098,22.2396,22.3318,21400.0
2007-09-26 11:30:00,31.52,31.54,31.39,31.45,18800.0,22.3531,22.3673,22.2609,22.3035,18800.0
2007-09-26 12:00:00,31.48,31.5,31.37,31.5,11500.0,22.3247,22.3389,22.2467,22.3389,11500.0
2007-09-26 12:30:00,31.49,31.5,31.04,31.08,34800.0,22.3318,22.3389,22.0127,22.0411,34800.0
2007-09-26 13:00:00,31.12,31.26,31.03,31.03,22900.0,22.0694,22.1687,22.0056,22.0056,22900.0
2007-09-26 13:30:00,31.03,31.03,30.47,30.5,44600.0,22.0056,22.0056,21.6085,21.6298,44600.0
2007-09-26 14:00:00,30.5,30.88,30.49,30.76,25200.0,21.6298,21.8992,21.6227,21.8141,25200.0
2007-09-26 14:30:00,30.76,31.2,30.76,31.19,36200.0,21.8141,22.1262,21.8141,22.1191,36200.0
2007-09-26 15:00:00,31.18,31.56,31.18,31.5,53500.0,22.112,22.3815,22.112,22.3389,53500.0
2007-09-26 15:30:00,31.5,31.63,31.41,31.57,36600.0,22.3389,22.4311,22.2751,22.3886,36600.0
2007-09-27 09:30:00,31.84,31.97,31.32,31.34,17200.0,22.58,22.6722,22.2113,22.2255,17200.0
2007-09-27 10:00:00,31.33,31.91,31.3,31.79,13500.0,22.2184,22.6297,22.1971,22.5446,13500.0
2007-09-27 10:30:00,31.76,31.94,31.7,31.83,10900.0,22.5233,22.651,22.4808,22.573,10900.0
2007-09-27 11:00:00,31.78,31.91,31.62,31.64,10100.0,22.5375,22.6297,22.424,22.4382,10100.0
2007-09-27 11:30:00,31.67,31.79,31.65,31.78,9200.0,22.4595,22.5446,22.4453,22.5375,9200.0
2007-09-27 12:00:00,31.79,31.81,31.57,31.63,15300.0,22.5446,22.5588,22.3886,22.4311,15300.0
2007-09-27 12:30:00,31.64,31.69,31.54,31.59,5400.0,22.4382,22.4737,22.3673,22.4027,5400.0
2007-09-27 13:00:00,31.56,31.61,31.49,31.55,6200.0,22.3815,22.4169,22.3318,22.3744,6200.0
2007-09-27 13:30:00,31.5,31.52,31.4,31.42,7500.0,22.3389,22.3531,22.268,22.2822,7500.0
2007-09-27 14:00:00,31.42,31.48,31.35,31.43,13600.0,22.2822,22.3247,22.2325,22.2893,13600.0
2007-09-27 14:30:00,31.47,31.67,31.4,31.64,7300.0,22.3176,22.4595,22.268,22.4382,7300.0
2007-09-27 15:00:00,31.66,31.74,31.53,31.54,9700.0,22.4524,22.5091,22.3602,22.3673,9700.0
2007-09-27 15:30:00,31.59,31.59,31.42,31.48,16200.0,22.4027,22.4027,22.2822,22.3247,16200.0
2007-09-28 09:30:00,31.51,31.92,31.51,31.92,5800.0,22.346,22.6368,22.346,22.6368,5800.0
2007-09-28 10:00:00,31.89,31.96,31.5,31.53,12900.0,22.6155,22.6651,22.3389,22.3602,12900.0
2007-09-28 10:30:00,31.48,31.61,31.36,31.55,15400.0,22.3247,22.4169,22.2396,22.3744,15400.0
2007-09-28 11:00:00,31.57,31.64,31.47,31.61,24200.0,22.3886,22.4382,22.3176,22.4169,24200.0
2007-09-28 11:30:00,31.59,31.84,31.59,31.74,19300.0,22.4027,22.58,22.4027,22.5091,19300.0
2007-09-28 12:00:00,31.75,31.75,31.44,31.49,10000.0,22.5162,22.5162,22.2964,22.3318,10000.0
2007-09-28 12:30:00,31.52,31.6,31.46,31.53,5700.0,22.3531,22.4098,22.3106,22.3602,5700.0
2007-09-28 13:00:00,31.53,31.72,31.48,31.7,9600.0,22.3602,22.4949,22.3247,22.4808,9600.0
2007-09-28 13:30:00,31.68,31.79,31.6,31.6,8800.0,22.4666,22.5446,22.4098,22.4098,8800.0
2007-09-28 14:00:00,31.61,31.69,31.3,31.3,16900.0,22.4169,22.4737,22.1971,22.1971,16900.0
2007-09-28 14:30:00,31.28,31.35,30.94,31.07,28600.0,22.1829,22.2325,21.9418,22.034,28600.0
2007-09-28 15:00:00,31.08,31.09,30.69,30.75,29500.0,22.0411,22.0482,21.7645,21.807,29500.0
2007-09-28 15:30:00,30.77,30.98,30.67,30.77,37800.0,21.8212,21.9702,21.7503,21.8212,37800.0
2007-10-01 09:30:00,31.04,31.84,30.7,31.72,20600.0,22.0127,22.58,21.7716,22.4949,20600.0
2007-10-01 10:00:00,31.76,32.1,31.72,31.81,17400.0,22.5233,22.7644,22.4949,22.5588,17400.0
2007-10-01 10:30:00,31.77,31.79,31.38,31.49,12600.0,22.5304,22.5446,22.2538,22.3318,12600.0
2007-10-01 11:00:00,31.54,31.57,31.36,31.52,9600.0,22.3673,22.3886,22.2396,22.3531,9600.0
2007-10-01 11:30:00,31.56,31.85,31.46,31.84,13300.0,22.3815,22.5871,22.3106,22.58,13300.0
2007-10-01 12:00:00,31.86,32.15,31.8,32.08,9800.0,22.5942,22.7999,22.5517,22.7502,9800.0
2007-10-01 12:30:00,32.07,32.11,31.78,32.01,15800.0,22.7432,22.7715,22.5375,22.7006,15800.0
2007-10-01 13:00:00,32.01,32.2,31.98,32.16,11000.0,22.7006,22.8353,22.6793,22.807,11000.0
2007-10-01 13:30:00,32.16,32.21,32.07,32.08,8700.0,22.807,22.8424,22.7432,22.7502,8700.0
2007-10-01 14:00:00,32.1,32.33,32.08,32.18,19500.0,22.7644,22.9275,22.7502,22.8212,19500.0
2007-10-01 14:30:00,32.18,32.45,32.08,32.37,12000.0,22.8212,23.0126,22.7502,22.9559,12000.0
2007-10-01 15:00:00,32.39,32.5,32.33,32.33,20600.0,22.9701,23.0481,22.9275,22.9275,20600.0
2007-10-01 15:30:00,32.33,32.35,31.84,31.96,46100.0,22.9275,22.9417,22.58,22.6651,46100.0
2007-10-02 09:30:00,31.99,32.17,31.52,31.75,50900.0,22.6864,22.8141,22.3531,22.5162,50900.0
2007-10-02 10:00:00,31.75,32.12,31.74,31.93,16300.0,22.5162,22.7786,22.5091,22.6439,16300.0
2007-10-02 10:30:00,31.94,32.34,31.92,32.24,25400.0,22.651,22.9346,22.6368,22.8637,25400.0
2007-10-02 11:00:00,32.22,32.34,32.09,32.34,11500.0,22.8495,22.9346,22.7573,22.9346,11500.0
2007-10-02 11:30:00,32.35,32.4,32.17,32.19,14100.0,22.9417,22.9772,22.8141,22.8283,14100.0
2007-10-02 12:00:00,32.2,32.2,32.0,32.01,11600.0,22.8353,22.8353,22.6935,22.7006,11600.0
2007-10-02 12:30:00,32.03,32.03,31.89,31.95,4900.0,22.7148,22.7148,22.6155,22.6581,4900.0
2007-10-02 13:00:00,31.95,32.12,31.95,32.05,5800.0,22.6581,22.7786,22.6581,22.729,5800.0
2007-10-02 13:30:00,32.05,32.15,31.92,32.11,7300.0,22.729,22.7999,22.6368,22.7715,7300.0
2007-10-02 14:00:00,32.13,32.36,32.07,32.33,11000.0,22.7857,22.9488,22.7432,22.9275,11000.0
2007-10-02 14:30:00,32.35,32.53,32.33,32.39,12200.0,22.9417,23.0694,22.9275,22.9701,12200.0
2007-10-02 15:00:00,32.41,32.46,32.25,32.25,11200.0,22.9843,23.0197,22.8708,22.8708,11200.0
2007-10-02 15:30:00,32.25,32.47,32.24,32.46,16200.0,22.8708,23.0268,22.8637,23.0197,16200.0
2007-10-03 09:30:00,32.19,32.4,31.75,31.79,11100.0,22.8283,22.9772,22.5162,22.5446,11100.0
2007-10-03 10:00:00,31.79,31.99,31.75,31.98,8700.0,22.5446,22.6864,22.5162,22.6793,8700.0
2007-10-03 10:30:00,31.98,32.18,31.76,31.99,23000.0,22.6793,22.8212,22.5233,22.6864,23000.0
2007-10-03 11:00:00,31.99,32.01,31.77,31.96,13900.0,22.6864,22.7006,22.5304,22.6651,13900.0
2007-10-03 11:30:00,31.97,32.01,31.88,31.95,4200.0,22.6722,22.7006,22.6084,22.6581,4200.0
2007-10-03 12:00:00,31.99,32.0,31.76,31.76,6100.0,22.6864,22.6935,22.5233,22.5233,6100.0
2007-10-03 12:30:00,31.76,31.76,31.62,31.63,7400.0,22.5233,22.5233,22.424,22.4311,7400.0
2007-10-03 13:00:00,31.61,31.75,31.27,31.38,13200.0,22.4169,22.5162,22.1758,22.2538,13200.0
2007-10-03 13:30:00,31.38,31.44,31.01,31.05,37300.0,22.2538,22.2964,21.9914,22.0198,37300.0
2007-10-03 14:00:00,31.04,31.06,30.81,30.87,35700.0,22.0127,22.0269,21.8496,21.8921,35700.0
2007-10-03 14:30:00,30.87,30.91,30.53,30.64,48100.0,21.8921,21.9205,21.651,21.729,48100.0
2007-10-03 15:00:00,30.65,30.85,30.6,30.68,26900.0,21.7361,21.878,21.7007,21.7574,26900.0
2007-10-03 15:30:00,30.65,30.91,30.64,30.86,25200.0,21.7361,21.9205,21.729,21.8851,25200.0
2007-10-04 09:30:00,30.95,31.11,30.73,30.79,7700.0,21.9489,22.0623,21.7929,21.8354,7700.0
2007-10-04 10:00:00,30.73,30.99,30.7,30.74,9700.0,21.7929,21.9772,21.7716,21.8,9700.0
2007-10-04 10:30:00,30.74,30.78,30.69,30.72,19300.0,21.8,21.8283,21.7645,21.7858,19300.0
2007-10-04 11:00:00,30.71,30.87,30.7,30.83,10900.0,21.7787,21.8921,21.7716,21.8638,10900.0
2007-10-04 11:30:00,30.85,30.93,30.61,30.71,22900.0,21.878,21.9347,21.7078,21.7787,22900.0
2007-10-04 12:00:00,30.72,30.76,30.64,30.7,9300.0,21.7858,21.8141,21.729,21.7716,9300.0
2007-10-04 12:30:00,30.7,31.01,30.69,30.95,18700.0,21.7716,21.9914,21.7645,21.9489,18700.0
2007-10-04 13:00:00,30.93,30.98,30.84,30.94,14300.0,21.9347,21.9702,21.8709,21.9418,14300.0
2007-10-04 13:30:00,30.92,30.99,30.75,30.75,26200.0,21.9276,21.9772,21.807,21.807,26200.0
2007-10-04 14:00:00,30.75,30.93,30.75,30.83,7900.0,21.807,21.9347,21.807,21.8638,7900.0
2007-10-04 14:30:00,30.83,30.9,30.78,30.88,10400.0,21.8638,21.9134,21.8283,21.8992,10400.0
2007-10-04 15:00:00,30.89,30.92,30.81,30.9,11000.0,21.9063,21.9276,21.8496,21.9134,11000.0
2007-10-04 15:30:00,30.9,30.94,30.83,30.93,21800.0,21.9134,21.9418,21.8638,21.9347,21800.0
2007-10-05 09:30:00,31.46,31.88,31.38,31.67,23600.0,22.3106,22.6084,22.2538,22.4595,23600.0
2007-10-05 10:00:00,31.66,31.92,31.53,31.77,21200.0,22.4524,22.6368,22.3602,22.5304,21200.0
2007-10-05 10:30:00,31.74,32.1,31.66,32.02,25700.0,22.5091,22.7644,22.4524,22.7077,25700.0
2007-10-05 11:00:00,32.02,32.26,31.87,31.9,38800.0,22.7077,22.8779,22.6013,22.6226,38800.0
2007-10-05 11:30:00,31.93,32.58,31.88,32.56,62800.0,22.6439,23.1048,22.6084,23.0906,62800.0
2007-10-05 12:00:00,32.53,32.6,32.15,32.15,16600.0,23.0694,23.119,22.7999,22.7999,16600.0
2007-10-05 12:30:00,32.18,32.24,32.1,32.12,11900.0,22.8212,22.8637,22.7644,22.7786,11900.0
2007-10-05 13:00:00,32.12,32.2,31.96,32.01,10000.0,22.7786,22.8353,22.6651,22.7006,10000.0
2007-10-05 13:30:00,32.0,32.18,31.99,32.08,16500.0,22.6935,22.8212,22.6864,22.7502,16500.0
2007-10-05 14:00:00,32.09,32.09,31.9,32.04,14500.0,22.7573,22.7573,22.6226,22.7219,14500.0
2007-10-05 14:30:00,32.0,32.05,31.93,31.97,18700.0,22.6935,22.729,22.6439,22.6722,18700.0
2007-10-05 15:00:00,32.0,32.06,31.97,32.0,20100.0,22.6935,22.7361,22.6722,22.6935,20100.0
2007-10-05 15:30:00,31.98,32.09,31.9,31.95,17300.0,22.6793,22.7573,22.6226,22.6581,17300.0
2007-10-08 09:30:00,32.07,32.29,31.74,31.74,18400.0,22.7432,22.8992,22.5091,22.5091,18400.0
2007-10-08 10:00:00,31.78,31.96,31.34,31.39,31900.0,22.5375,22.6651,22.2255,22.2609,31900.0
2007-10-08 10:30:00,31.39,31.59,31.35,31.37,48500.0,22.2609,22.4027,22.2325,22.2467,48500.0
2007-10-08 11:00:00,31.37,31.4,30.88,30.88,18500.0,22.2467,22.268,21.8992,21.8992,18500.0
2007-10-08 11:30:00,30.89,31.0,30.76,30.88,51100.0,21.9063,21.9843,21.8141,21.8992,51100.0
2007-10-08 12:00:00,30.88,31.1,30.84,31.08,12300.0,21.8992,22.0553,21.8709,22.0411,12300.0
2007-10-08 12:30:00,31.07,31.36,30.97,31.35,18700.0,22.034,22.2396,21.9631,22.2325,18700.0
2007-10-08 13:00:00,31.33,31.34,31.07,31.18,25200.0,22.2184,22.2255,22.034,22.112,25200.0
2007-10-08 13:30:00,31.19,31.23,31.1,31.2,14900.0,22.1191,22.1474,22.0553,22.1262,14900.0
2007-10-08 14:00:00,31.22,31.5,31.12,31.4,17300.0,22.1404,22.3389,22.0694,22.268,17300.0
2007-10-08 14:30:00,31.41,31.45,31.28,31.32,5900.0,22.2751,22.3035,22.1829,22.2113,5900.0
2007-10-08 15:00:00,31.32,31.58,31.29,31.44,9900.0,22.2113,22.3957,22.19,22.2964,9900.0
2007-10-08 15:30:00,31.45,31.56,31.34,31.38,11100.0,22.3035,22.3815,22.2255,22.2538,11100.0
2007-10-09 09:30:00,31.35,31.64,31.16,31.22,35300.0,22.2325,22.4382,22.0978,22.1404,35300.0
2007-10-09 10:00:00,31.26,31.38,31.1,31.31,15700.0,22.1687,22.2538,22.0553,22.2042,15700.0
2007-10-09 10:30:00,31.27,31.49,31.18,31.43,12600.0,22.1758,22.3318,22.112,22.2893,12600.0
2007-10-09 11:00:00,31.45,31.55,31.43,31.52,27200.0,22.3035,22.3744,22.2893,22.3531,27200.0
2007-10-09 11:30:00,31.5,31.61,31.36,31.41,27300.0,22.3389,22.4169,22.2396,22.2751,27300.0
2007-10-09 12:00:00,31.37,31.49,31.19,31.49,17200.0,22.2467,22.3318,22.1191,22.3318,17200.0
2007-10-09 12:30:00,31.47,31.54,31.27,31.54,12200.0,22.3176,22.3673,22.1758,22.3673,12200.0
2007-10-09 13:00:00,31.52,31.57,31.35,31.41,21800.0,22.3531,22.3886,22.2325,22.2751,21800.0
2007-10-09 13:30:00,31.41,31.55,31.33,31.45,8700.0,22.2751,22.3744,22.2184,22.3035,8700.0
2007-10-09 14:00:00,31.39,31.68,31.25,31.68,13000.0,22.2609,22.4666,22.1616,22.4666,13000.0
2007-10-09 14:30:00,31.68,31.9,31.66,31.84,34500.0,22.4666,22.6226,22.4524,22.58,34500.0
2007-10-09 15:00:00,31.88,31.9,31.62,31.68,24000.0,22.6084,22.6226,22.424,22.4666,24000.0
2007-10-09 15:30:00,31.66,31.66,31.54,31.63,10100.0,22.4524,22.4524,22.3673,22.4311,10100.0
2007-10-10 09:30:00,31.58,32.12,31.58,31.64,19200.0,22.3957,22.7786,22.3957,22.4382,19200.0
2007-10-10 10:00:00,31.65,31.8,31.39,31.47,16600.0,22.4453,22.5517,22.2609,22.3176,16600.0
2007-10-10 10:30:00,31.49,31.8,31.47,31.63,22900.0,22.3318,22.5517,22.3176,22.4311,22900.0
2007-10-10 11:00:00,31.58,31.91,31.57,31.86,26700.0,22.3957,22.6297,22.3886,22.5942,26700.0
2007-10-10 11:30:00,31.85,31.85,31.62,31.75,10600.0,22.5871,22.5871,22.424,22.5162,10600.0
2007-10-10 12:00:00,31.76,31.84,31.73,31.84,11800.0,22.5233,22.58,22.502,22.58,11800.0
2007-10-10 12:30:00,31.84,31.94,31.78,31.85,12900.0,22.58,22.651,22.5375,22.5871,12900.0
2007-10-10 13:00:00,31.85,31.87,31.49,31.49,9900.0,22.5871,22.6013,22.3318,22.3318,9900.0
2007-10-10 13:30:00,31.53,31.82,31.53,31.81,10300.0,22.3602,22.5659,22.3602,22.5588,10300.0
2007-10-10 14:00:00,31.81,32.06,31.75,32.03,14900.0,22.5588,22.7361,22.5162,22.7148,14900.0
2007-10-10 14:30:00,32.01,32.1,31.94,32.1,11500.0,22.7006,22.7644,22.651,22.7644,11500.0
2007-10-10 15:00:00,32.08,32.24,32.05,32.05,23500.0,22.7502,22.8637,22.729,22.729,23500.0
2007-10-10 15:30:00,32.05,32.11,31.91,32.02,30500.0,22.729,22.7715,22.6297,22.7077,30500.0
2007-10-11 09:30:00,32.15,32.15,31.68,31.8,20900.0,22.7999,22.7999,22.4666,22.5517,20900.0
2007-10-11 10:00:00,31.8,31.84,31.47,31.64,33100.0,22.5517,22.58,22.3176,22.4382,33100.0
2007-10-11 10:30:00,31.61,31.65,31.32,31.37,19900.0,22.4169,22.4453,22.2113,22.2467,19900.0
2007-10-11 11:00:00,31.37,31.37,30.93,31.0,20100.0,22.2467,22.2467,21.9347,21.9843,20100.0
2007-10-11 11:30:00,30.98,31.0,30.71,30.73,29400.0,21.9702,21.9843,21.7787,21.7929,29400.0
2007-10-11 12:00:00,30.75,30.8,30.58,30.74,17900.0,21.807,21.8425,21.6865,21.8,17900.0
2007-10-11 12:30:00,30.72,30.8,30.71,30.75,17400.0,21.7858,21.8425,21.7787,21.807,17400.0
2007-10-11 13:00:00,30.74,30.89,30.72,30.82,17500.0,21.8,21.9063,21.7858,21.8567,17500.0
2007-10-11 13:30:00,30.85,30.85,30.61,30.81,40600.0,21.878,21.878,21.7078,21.8496,40600.0
2007-10-11 14:00:00,30.82,30.89,30.41,30.44,35500.0,21.8567,21.9063,21.5659,21.5872,35500.0
2007-10-11 14:30:00,30.39,30.86,30.1,30.74,46400.0,21.5517,21.8851,21.3461,21.8,46400.0
2007-10-11 15:00:00,30.73,30.84,30.44,30.53,35000.0,21.7929,21.8709,21.5872,21.651,35000.0
2007-10-11 15:30:00,30.48,30.9,30.39,30.86,65500.0,21.6156,21.9134,21.5517,21.8851,65500.0
2007-10-12 09:30:00,30.75,31.05,30.61,30.9,15800.0,21.807,22.0198,21.7078,21.9134,15800.0
2007-10-12 10:00:00,30.85,31.13,30.65,31.1,14900.0,21.878,22.0765,21.7361,22.0553,14900.0
2007-10-12 10:30:00,31.15,31.24,31.09,31.2,7800.0,22.0907,22.1545,22.0482,22.1262,7800.0
2007-10-12 11:00:00,31.23,31.34,31.19,31.29,9600.0,22.1474,22.2255,22.1191,22.19,9600.0
2007-10-12 11:30:00,31.31,31.4,31.23,31.39,15300.0,22.2042,22.268,22.1474,22.2609,15300.0
2007-10-12 12:00:00,31.37,31.56,31.3,31.53,11200.0,22.2467,22.3815,22.1971,22.3602,11200.0
2007-10-12 12:30:00,31.54,31.61,31.34,31.55,10300.0,22.3673,22.4169,22.2255,22.3744,10300.0
2007-10-12 13:00:00,31.55,31.55,31.15,31.2,12800.0,22.3744,22.3744,22.0907,22.1262,12800.0
2007-10-12 13:30:00,31.22,31.38,31.2,31.27,6700.0,22.1404,22.2538,22.1262,22.1758,6700.0
2007-10-12 14:00:00,31.28,31.4,31.25,31.31,15100.0,22.1829,22.268,22.1616,22.2042,15100.0
2007-10-12 14:30:00,31.34,31.46,31.29,31.31,9200.0,22.2255,22.3106,22.19,22.2042,9200.0
2007-10-12 15:00:00,31.29,31.4,31.21,31.33,10300.0,22.19,22.268,22.1333,22.2184,10300.0
2007-10-12 15:30:00,31.33,31.47,31.31,31.34,11200.0,22.2184,22.3176,22.2042,22.2255,11200.0
2007-10-15 09:30:00,31.19,31.23,30.5,30.75,18100.0,22.1191,22.1474,21.6298,21.807,18100.0
2007-10-15 10:00:00,30.7,31.0,30.61,30.88,10200.0,21.7716,21.9843,21.7078,21.8992,10200.0
2007-10-15 10:30:00,30.88,30.97,30.65,30.87,22300.0,21.8992,21.9631,21.7361,21.8921,22300.0
2007-10-15 11:00:00,30.82,31.02,30.74,31.02,18700.0,21.8567,21.9985,21.8,21.9985,18700.0
2007-10-15 11:30:00,31.02,31.17,30.89,30.96,5800.0,21.9985,22.1049,21.9063,21.956,5800.0
2007-10-15 12:00:00,30.99,30.99,30.69,30.72,7000.0,21.9772,21.9772,21.7645,21.7858,7000.0
2007-10-15 12:30:00,30.67,30.71,30.37,30.38,12100.0,21.7503,21.7787,21.5376,21.5447,12100.0
2007-10-15 13:00:00,30.41,30.44,30.27,30.39,12400.0,21.5659,21.5872,21.4666,21.5517,12400.0
2007-10-15 13:30:00,30.39,30.59,30.27,30.52,11900.0,21.5517,21.6936,21.4666,21.6439,11900.0
2007-10-15 14:00:00,30.52,30.63,30.38,30.63,22000.0,21.6439,21.7219,21.5447,21.7219,22000.0
2007-10-15 14:30:00,30.63,30.73,30.58,30.71,14200.0,21.7219,21.7929,21.6865,21.7787,14200.0
2007-10-15 15:00:00,30.71,30.9,30.62,30.77,31200.0,21.7787,21.9134,21.7149,21.8212,31200.0
2007-10-15 15:30:00,30.78,31.01,30.67,30.93,33600.0,21.8283,21.9914,21.7503,21.9347,33600.0
2007-10-16 09:30:00,30.91,31.5,30.88,31.2,33400.0,21.9205,22.3389,21.8992,22.1262,33400.0
2007-10-16 10:00:00,31.21,31.42,31.18,31.28,24800.0,22.1333,22.2822,22.112,22.1829,24800.0
2007-10-16 10:30:00,31.29,31.51,31.25,31.5,14700.0,22.19,22.346,22.1616,22.3389,14700.0
2007-10-16 11:00:00,31.5,31.51,31.34,31.4,11500.0,22.3389,22.346,22.2255,22.268,11500.0
2007-10-16 11:30:00,31.43,31.55,31.36,31.37,9700.0,22.2893,22.3744,22.2396,22.2467,9700.0
2007-10-16 12:00:00,31.33,31.38,31.23,31.28,13300.0,22.2184,22.2538,22.1474,22.1829,13300.0
2007-10-16 12:30:00,31.3,31.3,31.22,31.29,7200.0,22.1971,22.1971,22.1404,22.19,7200.0
2007-10-16 13:00:00,31.25,31.29,31.06,31.09,9100.0,22.1616,22.19,22.0269,22.0482,9100.0
2007-10-16 13:30:00,31.08,31.13,30.97,31.06,9400.0,22.0411,22.0765,21.9631,22.0269,9400.0
2007-10-16 14:00:00,31.03,31.15,30.92,30.98,10800.0,22.0056,22.0907,21.9276,21.9702,10800.0
2007-10-16 14:30:00,30.96,31.0,30.78,30.85,11900.0,21.956,21.9843,21.8283,21.878,11900.0
2007-10-16 15:00:00,30.85,30.9,30.71,30.78,11500.0,21.878,21.9134,21.7787,21.8283,11500.0
2007-10-16 15:30:00,30.73,30.76,30.56,30.62,31300.0,21.7929,21.8141,21.6723,21.7149,31300.0
2007-10-17 09:30:00,30.94,30.99,30.55,30.62,18300.0,21.9418,21.9772,21.6652,21.7149,18300.0
2007-10-17 10:00:00,30.7,30.87,30.6,30.6,11300.0,21.7716,21.8921,21.7007,21.7007,11300.0
2007-10-17 10:30:00,30.65,30.71,30.38,30.48,22900.0,21.7361,21.7787,21.5447,21.6156,22900.0
2007-10-17 11:00:00,30.45,30.58,30.34,30.38,14400.0,21.5943,21.6865,21.5163,21.5447,14400.0
2007-10-17 11:30:00,30.44,30.54,30.38,30.42,7000.0,21.5872,21.6581,21.5447,21.573,7000.0
2007-10-17 12:00:00,30.42,30.43,30.12,30.16,12500.0,21.573,21.5801,21.3603,21.3886,12500.0
2007-10-17 12:30:00,30.18,30.19,29.88,29.94,14500.0,21.4028,21.4099,21.1901,21.2326,14500.0
2007-10-17 13:00:00,29.97,30.05,29.78,29.92,20600.0,21.2539,21.3106,21.1191,21.2184,20600.0
2007-10-17 13:30:00,29.93,30.08,29.77,29.87,20200.0,21.2255,21.3319,21.1121,21.183,20200.0
2007-10-17 14:00:00,29.83,30.09,29.79,30.02,18400.0,21.1546,21.339,21.1262,21.2893,18400.0
2007-10-17 14:30:00,29.97,30.09,29.9,30.05,13100.0,21.2539,21.339,21.2042,21.3106,13100.0
2007-10-17 15:00:00,30.06,30.15,29.93,30.04,14900.0,21.3177,21.3815,21.2255,21.3035,14900.0
2007-10-17 15:30:00,30.04,30.22,29.84,30.22,33100.0,21.3035,21.4312,21.1617,21.4312,33100.0
2007-10-18 09:30:00,30.0,30.48,29.91,30.06,12400.0,21.2752,21.6156,21.2113,21.3177,12400.0
2007-10-18 10:00:00,30.06,30.84,29.97,30.84,22100.0,21.3177,21.8709,21.2539,21.8709,22100.0
2007-10-18 10:30:00,30.84,31.05,30.75,31.0,21800.0,21.8709,22.0198,21.807,21.9843,21800.0
2007-10-18 11:00:00,30.89,30.97,30.78,30.86,24100.0,21.9063,21.9631,21.8283,21.8851,24100.0
2007-10-18 11:30:00,30.81,30.86,30.71,30.75,17400.0,21.8496,21.8851,21.7787,21.807,17400.0
2007-10-18 12:00:00,30.75,30.83,30.75,30.75,6000.0,21.807,21.8638,21.807,21.807,6000.0
2007-10-18 12:30:00,30.75,30.79,30.73,30.75,7100.0,21.807,21.8354,21.7929,21.807,7100.0
2007-10-18 13:00:00,30.75,30.76,30.54,30.57,10000.0,21.807,21.8141,21.6581,21.6794,10000.0
2007-10-18 13:30:00,30.58,30.76,30.55,30.76,9900.0,21.6865,21.8141,21.6652,21.8141,9900.0
2007-10-18 14:00:00,30.75,30.79,30.45,30.45,7500.0,21.807,21.8354,21.5943,21.5943,7500.0
2007-10-18 14:30:00,30.45,30.46,30.19,30.22,14500.0,21.5943,21.6014,21.4099,21.4312,14500.0
2007-10-18 15:00:00,30.22,30.4,30.22,30.31,17400.0,21.4312,21.5588,21.4312,21.495,17400.0
2007-10-18 15:30:00,30.27,30.35,30.22,30.28,11000.0,21.4666,21.5234,21.4312,21.4737,11000.0
2007-10-19 09:30:00,30.21,30.52,29.55,29.78,46500.0,21.4241,21.6439,20.956,21.1191,46500.0
2007-10-19 10:00:00,29.79,29.79,29.51,29.59,15600.0,21.1262,21.1262,20.9277,20.9844,15600.0
2007-10-19 10:30:00,29.57,29.69,29.5,29.54,13300.0,20.9702,21.0553,20.9206,20.9489,13300.0
2007-10-19 11:00:00,29.54,29.61,29.5,29.58,15200.0,20.9489,20.9986,20.9206,20.9773,15200.0
2007-10-19 11:30:00,29.52,29.58,29.27,29.51,26700.0,20.9348,20.9773,20.7575,20.9277,26700.0
2007-10-19 12:00:00,29.55,29.7,29.51,29.6,19700.0,20.956,21.0624,20.9277,20.9915,19700.0
2007-10-19 12:30:00,29.68,29.79,29.61,29.67,10600.0,21.0482,21.1262,20.9986,21.0411,10600.0
2007-10-19 13:00:00,29.69,29.71,29.45,29.5,12600.0,21.0553,21.0695,20.8851,20.9206,12600.0
2007-10-19 13:30:00,29.48,29.55,29.42,29.53,11500.0,20.9064,20.956,20.8638,20.9419,11500.0
2007-10-19 14:00:00,29.48,29.49,29.34,29.37,22600.0,20.9064,20.9135,20.8071,20.8284,22600.0
2007-10-19 14:30:00,29.38,29.43,29.0,29.06,28000.0,20.8355,20.8709,20.566,20.6085,28000.0
2007-10-19 15:00:00,29.06,29.17,28.74,28.82,29500.0,20.6085,20.6866,20.3816,20.4383,29500.0
2007-10-19 15:30:00,28.82,28.92,28.56,28.56,58500.0,20.4383,20.5093,20.254,20.254,58500.0
2007-10-22 09:30:00,28.01,29.22,28.01,29.05,35900.0,19.8639,20.722,19.8639,20.6015,35900.0
2007-10-22 10:00:00,29.04,29.47,28.99,29.22,36300.0,20.5944,20.8993,20.5589,20.722,36300.0
2007-10-22 10:30:00,29.19,29.2,28.85,29.02,28000.0,20.7007,20.7078,20.4596,20.5802,28000.0
2007-10-22 11:00:00,29.01,29.34,28.99,29.33,30300.0,20.5731,20.8071,20.5589,20.8,30300.0
2007-10-22 11:30:00,29.35,29.74,29.29,29.69,19200.0,20.8142,21.0908,20.7717,21.0553,19200.0
2007-10-22 12:00:00,29.68,29.68,29.11,29.19,19900.0,21.0482,21.0482,20.644,20.7007,19900.0
2007-10-22 12:30:00,29.2,29.56,29.14,29.55,20700.0,20.7078,20.9631,20.6653,20.956,20700.0
2007-10-22 13:00:00,29.56,29.81,29.56,29.7,18600.0,20.9631,21.1404,20.9631,21.0624,18600.0
2007-10-22 13:30:00,29.7,29.78,29.36,29.38,20200.0,21.0624,21.1191,20.8213,20.8355,20200.0
2007-10-22 14:00:00,29.38,29.6,29.36,29.42,26800.0,20.8355,20.9915,20.8213,20.8638,26800.0
2007-10-22 14:30:00,29.42,29.7,29.42,29.57,21600.0,20.8638,21.0624,20.8638,20.9702,21600.0
2007-10-22 15:00:00,29.56,29.72,29.42,29.46,24600.0,20.9631,21.0766,20.8638,20.8922,24600.0
2007-10-22 15:30:00,29.51,29.99,29.45,29.75,36200.0,20.9277,21.2681,20.8851,21.0979,36200.0
2007-10-23 09:30:00,30.5,31.69,30.5,31.69,92500.0,21.6298,22.4737,21.6298,22.4737,92500.0
2007-10-23 10:00:00,31.5,31.88,30.78,31.48,58400.0,22.3389,22.6084,21.8283,22.3247,58400.0
2007-10-23 10:30:00,31.5,31.75,31.3,31.62,24600.0,22.3389,22.5162,22.1971,22.424,24600.0
2007-10-23 11:00:00,31.56,31.78,31.53,31.73,21300.0,22.3815,22.5375,22.3602,22.502,21300.0
2007-10-23 11:30:00,31.77,32.15,31.5,31.77,44900.0,22.5304,22.7999,22.3389,22.5304,44900.0
2007-10-23 12:00:00,31.72,32.15,31.72,32.1,31900.0,22.4949,22.7999,22.4949,22.7644,31900.0
2007-10-23 12:30:00,32.1,32.36,31.69,31.69,31300.0,22.7644,22.9488,22.4737,22.4737,31300.0
2007-10-23 13:00:00,31.69,31.99,31.5,31.9,22500.0,22.4737,22.6864,22.3389,22.6226,22500.0
2007-10-23 13:30:00,31.87,31.92,31.68,31.79,44600.0,22.6013,22.6368,22.4666,22.5446,44600.0
2007-10-23 14:00:00,31.77,32.09,31.72,32.06,35600.0,22.5304,22.7573,22.4949,22.7361,35600.0
2007-10-23 14:30:00,32.09,32.09,31.76,31.99,41300.0,22.7573,22.7573,22.5233,22.6864,41300.0
2007-10-23 15:00:00,31.96,32.02,31.78,32.01,43200.0,22.6651,22.7077,22.5375,22.7006,43200.0
2007-10-23 15:30:00,32.01,32.28,31.92,32.17,61800.0,22.7006,22.8921,22.6368,22.8141,61800.0
2007-10-24 09:30:00,31.95,32.25,31.95,32.13,24000.0,22.6581,22.8708,22.6581,22.7857,24000.0
2007-10-24 10:00:00,32.14,32.23,31.8,31.98,17100.0,22.7928,22.8566,22.5517,22.6793,17100.0
2007-10-24 10:30:00,31.94,32.0,31.51,31.71,34800.0,22.651,22.6935,22.346,22.4879,34800.0
2007-10-24 11:00:00,31.74,32.43,31.69,32.33,32800.0,22.5091,22.9985,22.4737,22.9275,32800.0
2007-10-24 11:30:00,32.41,32.69,32.25,32.64,37200.0,22.9843,23.1828,22.8708,23.1474,37200.0
2007-10-24 12:00:00,32.68,32.84,32.47,32.72,30700.0,23.1757,23.2892,23.0268,23.2041,30700.0
2007-10-24 12:30:00,32.79,32.97,32.71,32.75,18800.0,23.2538,23.3814,23.197,23.2254,18800.0
2007-10-24 13:00:00,32.77,32.88,32.42,32.55,20000.0,23.2396,23.3176,22.9914,23.0836,20000.0
2007-10-24 13:30:00,32.51,32.51,32.1,32.19,20700.0,23.0552,23.0552,22.7644,22.8283,20700.0
2007-10-24 14:00:00,32.19,32.31,31.76,32.2,44600.0,22.8283,22.9134,22.5233,22.8353,44600.0
2007-10-24 14:30:00,32.17,32.41,31.92,32.19,50000.0,22.8141,22.9843,22.6368,22.8283,50000.0
2007-10-24 15:00:00,32.19,32.24,32.08,32.2,65200.0,22.8283,22.8637,22.7502,22.8353,65200.0
2007-10-24 15:30:00,32.2,32.63,32.11,32.47,46400.0,22.8353,23.1403,22.7715,23.0268,46400.0
2007-10-25 09:30:00,32.94,32.94,32.35,32.48,26600.0,23.3601,23.3601,22.9417,23.0339,26600.0
2007-10-25 10:00:00,32.54,33.0,32.4,32.99,35100.0,23.0765,23.4027,22.9772,23.3956,35100.0
2007-10-25 10:30:00,33.0,33.0,32.85,32.97,18400.0,23.4027,23.4027,23.2963,23.3814,18400.0
2007-10-25 11:00:00,32.96,32.97,32.57,32.66,9900.0,23.3743,23.3814,23.0977,23.1616,9900.0
2007-10-25 11:30:00,32.67,32.75,32.22,32.22,13700.0,23.1687,23.2254,22.8495,22.8495,13700.0
2007-10-25 12:00:00,32.22,32.24,32.05,32.24,58400.0,22.8495,22.8637,22.729,22.8637,58400.0
2007-10-25 12:30:00,32.28,32.35,32.08,32.32,13000.0,22.8921,22.9417,22.7502,22.9204,13000.0
2007-10-25 13:00:00,32.25,32.36,32.01,32.14,23100.0,22.8708,22.9488,22.7006,22.7928,23100.0
2007-10-25 13:30:00,32.15,32.37,32.11,32.34,16800.0,22.7999,22.9559,22.7715,22.9346,16800.0
2007-10-25 14:00:00,32.31,32.52,32.1,32.49,23300.0,22.9134,23.0623,22.7644,23.041,23300.0
2007-10-25 14:30:00,32.57,32.59,32.25,32.45,27600.0,23.0977,23.1119,22.8708,23.0126,27600.0
2007-10-25 15:00:00,32.45,32.63,32.37,32.57,30100.0,23.0126,23.1403,22.9559,23.0977,30100.0
2007-10-25 15:30:00,32.59,32.79,32.4,32.75,53600.0,23.1119,23.2538,22.9772,23.2254,53600.0
2007-10-26 09:30:00,33.5,33.5,32.75,33.01,34700.0,23.7573,23.7573,23.2254,23.4098,34700.0
2007-10-26 10:00:00,32.96,33.09,32.92,33.01,38600.0,23.3743,23.4665,23.3459,23.4098,38600.0
2007-10-26 10:30:00,33.0,33.0,32.61,32.68,15400.0,23.4027,23.4027,23.1261,23.1757,15400.0
2007-10-26 11:00:00,32.72,32.82,32.59,32.63,8800.0,23.2041,23.275,23.1119,23.1403,8800.0
2007-10-26 11:30:00,32.69,32.72,32.48,32.62,14400.0,23.1828,23.2041,23.0339,23.1332,14400.0
2007-10-26 12:00:00,32.58,32.87,32.51,32.87,14700.0,23.1048,23.3105,23.0552,23.3105,14700.0
2007-10-26 12:30:00,32.87,33.01,32.83,32.98,14300.0,23.3105,23.4098,23.2821,23.3885,14300.0
2007-10-26 13:00:00,32.99,33.01,32.84,32.98,11300.0,23.3956,23.4098,23.2892,23.3885,11300.0
2007-10-26 13:30:00,32.94,33.0,32.83,33.0,9000.0,23.3601,23.4027,23.2821,23.4027,9000.0
2007-10-26 14:00:00,33.0,33.07,32.86,33.04,39900.0,23.4027,23.4523,23.3034,23.431,39900.0
2007-10-26 14:30:00,33.04,33.25,33.04,33.18,13100.0,23.431,23.58,23.431,23.5303,13100.0
2007-10-26 15:00:00,33.18,33.25,32.98,33.02,13800.0,23.5303,23.58,23.3885,23.4169,13800.0
2007-10-26 15:30:00,33.03,33.41,32.98,33.36,48400.0,23.424,23.6934,23.3885,23.658,48400.0
2007-10-29 09:30:00,33.5,34.15,33.5,34.09,29600.0,23.7573,24.2182,23.7573,24.1757,29600.0
2007-10-29 10:00:00,34.09,34.09,33.76,33.82,26700.0,24.1757,24.1757,23.9417,23.9842,26700.0
2007-10-29 10:30:00,33.77,34.05,33.62,33.91,15000.0,23.9487,24.1473,23.8424,24.048,15000.0
2007-10-29 11:00:00,33.85,34.07,33.77,33.98,13300.0,24.0055,24.1615,23.9487,24.0977,13300.0
2007-10-29 11:30:00,33.94,34.02,33.86,33.96,13900.0,24.0693,24.126,24.0126,24.0835,13900.0
2007-10-29 12:00:00,33.93,34.01,33.86,33.94,12900.0,24.0622,24.1189,24.0126,24.0693,12900.0
2007-10-29 12:30:00,33.96,33.96,33.77,33.86,14200.0,24.0835,24.0835,23.9487,24.0126,14200.0
2007-10-29 13:00:00,33.86,33.94,33.82,33.9,7800.0,24.0126,24.0693,23.9842,24.0409,7800.0
2007-10-29 13:30:00,33.9,34.0,33.88,34.0,6000.0,24.0409,24.1119,24.0268,24.1119,6000.0
2007-10-29 14:00:00,33.94,34.0,33.89,33.98,18900.0,24.0693,24.1119,24.0338,24.0977,18900.0
2007-10-29 14:30:00,33.95,34.0,33.75,33.97,19200.0,24.0764,24.1119,23.9346,24.0906,19200.0
2007-10-29 15:00:00,33.95,34.05,33.86,34.05,25000.0,24.0764,24.1473,24.0126,24.1473,25000.0
2007-10-29 15:30:00,34.03,34.12,33.75,34.12,43000.0,24.1331,24.197,23.9346,24.197,43000.0
2007-10-30 09:30:00,34.0,34.2,33.59,33.66,20400.0,24.1119,24.2537,23.8211,23.8707,20400.0
2007-10-30 10:00:00,33.65,34.02,33.18,34.02,53500.0,23.8636,24.126,23.5303,24.126,53500.0
2007-10-30 10:30:00,33.98,34.43,33.98,34.39,21900.0,24.0977,24.4168,24.0977,24.3884,21900.0
2007-10-30 11:00:00,34.4,34.41,34.15,34.18,24300.0,24.3955,24.4026,24.2182,24.2395,24300.0
2007-10-30 11:30:00,34.18,34.18,33.8,33.87,17800.0,24.2395,24.2395,23.97,24.0197,17800.0
2007-10-30 12:00:00,33.92,34.1,33.87,33.95,14900.0,24.0551,24.1828,24.0197,24.0764,14900.0
2007-10-30 12:30:00,33.97,34.07,33.96,34.04,9400.0,24.0906,24.1615,24.0835,24.1402,9400.0
2007-10-30 13:00:00,34.04,34.19,33.93,34.13,17500.0,24.1402,24.2466,24.0622,24.204,17500.0
2007-10-30 13:30:00,34.14,34.3,34.06,34.24,9900.0,24.2111,24.3246,24.1544,24.2821,9900.0
2007-10-30 14:00:00,34.25,34.28,34.16,34.19,11100.0,24.2891,24.3104,24.2253,24.2466,11100.0
2007-10-30 14:30:00,34.19,34.3,34.11,34.24,25600.0,24.2466,24.3246,24.1899,24.2821,25600.0
2007-10-30 15:00:00,34.25,34.28,34.09,34.09,25500.0,24.2891,24.3104,24.1757,24.1757,25500.0
2007-10-30 15:30:00,34.05,34.08,33.7,33.71,53700.0,24.1473,24.1686,23.8991,23.9062,53700.0
2007-10-31 09:30:00,33.89,34.08,33.78,33.92,10200.0,24.0338,24.1686,23.9558,24.0551,10200.0
2007-10-31 10:00:00,33.94,34.12,33.81,33.97,12500.0,24.0693,24.197,23.9771,24.0906,12500.0
2007-10-31 10:30:00,33.91,34.0,33.83,33.9,12500.0,24.048,24.1119,23.9913,24.0409,12500.0
2007-10-31 11:00:00,33.9,34.17,33.89,34.17,32100.0,24.0409,24.2324,24.0338,24.2324,32100.0
2007-10-31 11:30:00,34.2,34.3,34.16,34.24,19400.0,24.2537,24.3246,24.2253,24.2821,19400.0
2007-10-31 12:00:00,34.25,34.67,34.24,34.61,24000.0,24.2891,24.587,24.2821,24.5444,24000.0
2007-10-31 12:30:00,34.58,34.61,34.5,34.52,7200.0,24.5232,24.5444,24.4664,24.4806,7200.0
2007-10-31 13:00:00,34.5,34.75,34.49,34.7,12800.0,24.4664,24.6437,24.4593,24.6083,12800.0
2007-10-31 13:30:00,34.64,35.0,34.6,34.92,42800.0,24.5657,24.821,24.5374,24.7643,42800.0
2007-10-31 14:00:00,34.93,35.19,34.06,34.31,54100.0,24.7714,24.9558,24.1544,24.3317,54100.0
2007-10-31 14:30:00,34.44,35.68,34.36,35.5,52200.0,24.4239,25.3033,24.3672,25.1756,52200.0
2007-10-31 15:00:00,35.5,35.59,34.54,34.72,35900.0,25.1756,25.2394,24.4948,24.6225,35900.0
2007-10-31 15:30:00,34.66,35.52,34.66,35.31,75000.0,24.5799,25.1898,24.5799,25.0409,75000.0
2007-11-01 09:30:00,34.57,35.15,33.85,34.09,54000.0,24.5161,24.9274,24.0055,24.1757,54000.0
2007-11-01 10:00:00,34.1,34.15,33.37,33.94,50100.0,24.1828,24.2182,23.6651,24.0693,50100.0
2007-11-01 10:30:00,33.98,34.28,33.92,34.04,26400.0,24.0977,24.3104,24.0551,24.1402,26400.0
2007-11-01 11:00:00,34.0,34.04,33.71,33.81,27500.0,24.1119,24.1402,23.9062,23.9771,27500.0
2007-11-01 11:30:00,33.78,33.94,33.55,33.82,30300.0,23.9558,24.0693,23.7927,23.9842,30300.0
2007-11-01 12:00:00,33.81,33.99,33.51,33.54,23600.0,23.9771,24.1048,23.7644,23.7856,23600.0
2007-11-01 12:30:00,33.54,33.55,33.36,33.45,25800.0,23.7856,23.7927,23.658,23.7218,25800.0
2007-11-01 13:00:00,33.5,33.6,33.37,33.44,22000.0,23.7573,23.8282,23.6651,23.7147,22000.0
2007-11-01 13:30:00,33.52,33.85,33.36,33.48,38200.0,23.7715,24.0055,23.658,23.7431,38200.0
2007-11-01 14:00:00,33.48,33.85,33.46,33.55,33100.0,23.7431,24.0055,23.7289,23.7927,33100.0
2007-11-01 14:30:00,33.59,33.9,33.56,33.75,29700.0,23.8211,24.0409,23.7998,23.9346,29700.0
2007-11-01 15:00:00,33.75,34.0,33.44,33.44,50400.0,23.9346,24.1119,23.7147,23.7147,50400.0
2007-11-01 15:30:00,33.46,33.46,33.06,33.32,91300.0,23.7289,23.7289,23.4452,23.6296,91300.0
2007-11-02 09:30:00,33.82,34.29,32.69,33.01,31300.0,23.9842,24.3175,23.1828,23.4098,31300.0
2007-11-02 10:00:00,33.05,33.45,32.69,32.91,51600.0,23.4381,23.7218,23.1828,23.3389,51600.0
2007-11-02 10:30:00,33.0,33.37,32.94,33.28,29800.0,23.4027,23.6651,23.3601,23.6013,29800.0
2007-11-02 11:00:00,33.31,33.47,33.0,33.0,11600.0,23.6225,23.736,23.4027,23.4027,11600.0
2007-11-02 11:30:00,33.06,33.37,33.0,33.17,15200.0,23.4452,23.6651,23.4027,23.5232,15200.0
2007-11-02 12:00:00,33.21,33.59,33.09,33.54,16000.0,23.5516,23.8211,23.4665,23.7856,16000.0
2007-11-02 12:30:00,33.54,33.81,33.39,33.81,17000.0,23.7856,23.9771,23.6793,23.9771,17000.0
2007-11-02 13:00:00,33.81,34.0,33.47,33.64,17700.0,23.9771,24.1119,23.736,23.8566,17700.0
2007-11-02 13:30:00,33.66,33.91,33.6,33.72,14800.0,23.8707,24.048,23.8282,23.9133,14800.0
2007-11-02 14:00:00,33.74,33.74,33.18,33.49,26400.0,23.9275,23.9275,23.5303,23.7502,26400.0
2007-11-02 14:30:00,33.44,33.5,32.9,32.99,18000.0,23.7147,23.7573,23.3318,23.3956,18000.0
2007-11-02 15:00:00,33.01,33.45,32.94,33.37,22100.0,23.4098,23.7218,23.3601,23.6651,22100.0
2007-11-02 15:30:00,33.37,33.49,33.32,33.46,9900.0,23.6651,23.7502,23.6296,23.7289,9900.0
2007-11-05 09:30:00,33.42,33.42,32.66,33.18,26200.0,23.7005,23.7005,23.1616,23.5303,26200.0
2007-11-05 10:00:00,33.21,33.47,32.96,33.42,44200.0,23.5516,23.736,23.3743,23.7005,44200.0
2007-11-05 10:30:00,33.4,33.84,33.33,33.77,25900.0,23.6864,23.9984,23.6367,23.9487,25900.0
2007-11-05 11:00:00,33.71,33.83,33.3,33.35,22200.0,23.9062,23.9913,23.6154,23.6509,22200.0
2007-11-05 11:30:00,33.35,33.54,33.3,33.41,19200.0,23.6509,23.7856,23.6154,23.6934,19200.0
2007-11-05 12:00:00,33.41,33.45,33.24,33.24,14300.0,23.6934,23.7218,23.5729,23.5729,14300.0
2007-11-05 12:30:00,33.23,33.55,33.13,33.54,9400.0,23.5658,23.7927,23.4949,23.7856,9400.0
2007-11-05 13:00:00,33.56,33.73,33.45,33.63,18000.0,23.7998,23.9204,23.7218,23.8495,18000.0
2007-11-05 13:30:00,33.65,33.75,33.32,33.39,31800.0,23.8636,23.9346,23.6296,23.6793,31800.0
2007-11-05 14:00:00,33.39,33.57,33.34,33.5,29500.0,23.6793,23.8069,23.6438,23.7573,29500.0
2007-11-05 14:30:00,33.5,33.77,33.38,33.69,16700.0,23.7573,23.9487,23.6722,23.892,16700.0
2007-11-05 15:00:00,33.63,34.0,33.55,33.88,32900.0,23.8495,24.1119,23.7927,24.0268,32900.0
2007-11-05 15:30:00,33.93,34.0,33.53,33.53,27700.0,24.0622,24.1119,23.7785,23.7785,27700.0
2007-11-06 09:30:00,33.77,33.99,33.31,33.65,44500.0,23.9487,24.1048,23.6225,23.8636,44500.0
2007-11-06 10:00:00,33.6,33.81,33.48,33.74,8600.0,23.8282,23.9771,23.7431,23.9275,8600.0
2007-11-06 10:30:00,33.67,33.67,33.32,33.44,15600.0,23.8778,23.8778,23.6296,23.7147,15600.0
2007-11-06 11:00:00,33.57,33.79,33.57,33.68,7400.0,23.8069,23.9629,23.8069,23.8849,7400.0
2007-11-06 11:30:00,33.73,33.82,33.55,33.64,9800.0,23.9204,23.9842,23.7927,23.8566,9800.0
2007-11-06 12:00:00,33.58,33.64,33.46,33.5,10100.0,23.814,23.8566,23.7289,23.7573,10100.0
2007-11-06 12:30:00,33.54,33.67,33.47,33.5,9200.0,23.7856,23.8778,23.736,23.7573,9200.0
2007-11-06 13:00:00,33.54,33.72,33.52,33.6,10600.0,23.7856,23.9133,23.7715,23.8282,10600.0
2007-11-06 13:30:00,33.59,33.86,33.59,33.59,10900.0,23.8211,24.0126,23.8211,23.8211,10900.0
2007-11-06 14:00:00,33.63,33.86,33.55,33.75,13900.0,23.8495,24.0126,23.7927,23.9346,13900.0
2007-11-06 14:30:00,33.7,33.85,33.54,33.58,25200.0,23.8991,24.0055,23.7856,23.814,25200.0
2007-11-06 15:00:00,33.54,33.8,33.41,33.69,53300.0,23.7856,23.97,23.6934,23.892,53300.0
2007-11-06 15:30:00,33.7,33.99,33.53,33.9,91300.0,23.8991,24.1048,23.7785,24.0409,91300.0
2007-11-07 09:30:00,33.49,33.56,33.03,33.2,9100.0,23.7502,23.7998,23.424,23.5445,9100.0
2007-11-07 10:00:00,33.21,33.29,32.74,32.78,21200.0,23.5516,23.6083,23.2183,23.2467,21200.0
2007-11-07 10:30:00,32.82,32.97,32.56,32.6,18900.0,23.275,23.3814,23.0906,23.119,18900.0
2007-11-07 11:00:00,32.63,32.86,32.54,32.83,9800.0,23.1403,23.3034,23.0765,23.2821,9800.0
2007-11-07 11:30:00,32.82,33.18,32.77,33.13,19800.0,23.275,23.5303,23.2396,23.4949,19800.0
2007-11-07 12:00:00,33.07,33.16,32.9,33.12,33900.0,23.4523,23.5161,23.3318,23.4878,33900.0
2007-11-07 12:30:00,33.11,33.2,32.9,32.98,14900.0,23.4807,23.5445,23.3318,23.3885,14900.0
2007-11-07 13:00:00,32.92,33.05,32.62,32.91,26200.0,23.3459,23.4381,23.1332,23.3389,26200.0
2007-11-07 13:30:00,32.94,33.42,32.92,33.33,21800.0,23.3601,23.7005,23.3459,23.6367,21800.0
2007-11-07 14:00:00,33.27,33.46,33.07,33.42,19200.0,23.5942,23.7289,23.4523,23.7005,19200.0
2007-11-07 14:30:00,33.45,33.58,33.2,33.28,26100.0,23.7218,23.814,23.5445,23.6013,26100.0
2007-11-07 15:00:00,33.24,33.5,33.16,33.29,32700.0,23.5729,23.7573,23.5161,23.6083,32700.0
2007-11-07 15:30:00,33.22,33.37,32.92,33.1,69100.0,23.5587,23.6651,23.3459,23.4736,69100.0
2007-11-08 09:30:00,33.28,33.64,32.75,32.96,28100.0,23.6013,23.8566,23.2254,23.3743,28100.0
2007-11-08 10:00:00,32.95,33.27,32.9,33.0,31300.0,23.3672,23.5942,23.3318,23.4027,31300.0
2007-11-08 10:30:00,33.02,33.02,32.67,32.88,19500.0,23.4169,23.4169,23.1687,23.3176,19500.0
2007-11-08 11:00:00,32.91,33.13,32.85,33.04,18600.0,23.3389,23.4949,23.2963,23.431,18600.0
2007-11-08 11:30:00,33.0,33.05,32.76,33.0,20200.0,23.4027,23.4381,23.2325,23.4027,20200.0
2007-11-08 12:00:00,33.0,33.09,32.85,33.0,18900.0,23.4027,23.4665,23.2963,23.4027,18900.0
2007-11-08 12:30:00,33.0,33.05,32.58,32.98,26700.0,23.4027,23.4381,23.1048,23.3885,26700.0
2007-11-08 13:00:00,32.87,32.93,32.45,32.6,29800.0,23.3105,23.353,23.0126,23.119,29800.0
2007-11-08 13:30:00,32.73,33.0,32.68,33.0,21700.0,23.2112,23.4027,23.1757,23.4027,21700.0
2007-11-08 14:00:00,32.97,33.01,32.69,32.81,15800.0,23.3814,23.4098,23.1828,23.2679,15800.0
2007-11-08 14:30:00,32.85,33.03,32.62,32.98,20400.0,23.2963,23.424,23.1332,23.3885,20400.0
2007-11-08 15:00:00,32.99,33.22,32.85,33.18,42000.0,23.3956,23.5587,23.2963,23.5303,42000.0
2007-11-08 15:30:00,33.18,33.54,33.03,33.33,34400.0,23.5303,23.7856,23.424,23.6367,34400.0
2007-11-09 09:30:00,33.26,33.27,32.45,32.6,31900.0,23.5871,23.5942,23.0126,23.119,31900.0
2007-11-09 10:00:00,32.59,32.99,32.49,32.73,20800.0,23.1119,23.3956,23.041,23.2112,20800.0
2007-11-09 10:30:00,32.64,32.71,32.3,32.42,21800.0,23.1474,23.197,22.9063,22.9914,21800.0
2007-11-09 11:00:00,32.41,32.52,31.96,32.17,20600.0,22.9843,23.0623,22.6651,22.8141,20600.0
2007-11-09 11:30:00,32.15,32.43,32.07,32.4,15200.0,22.7999,22.9985,22.7432,22.9772,15200.0
2007-11-09 12:00:00,32.35,32.41,32.16,32.3,25000.0,22.9417,22.9843,22.807,22.9063,25000.0
2007-11-09 12:30:00,32.38,32.61,32.27,32.27,32800.0,22.963,23.1261,22.885,22.885,32800.0
2007-11-09 13:00:00,32.27,32.31,32.02,32.18,22900.0,22.885,22.9134,22.7077,22.8212,22900.0
2007-11-09 13:30:00,32.11,32.22,32.06,32.08,16500.0,22.7715,22.8495,22.7361,22.7502,16500.0
2007-11-09 14:00:00,32.05,32.76,32.02,32.71,24800.0,22.729,23.2325,22.7077,23.197,24800.0
2007-11-09 14:30:00,32.66,32.67,32.22,32.22,14300.0,23.1616,23.1687,22.8495,22.8495,14300.0
2007-11-09 15:00:00,32.27,32.6,32.27,32.49,18900.0,22.885,23.119,22.885,23.041,18900.0
2007-11-09 15:30:00,32.49,32.5,31.91,31.99,26000.0,23.041,23.0481,22.6297,22.6864,26000.0
2007-11-12 09:30:00,32.09,32.09,31.58,31.99,29400.0,22.7573,22.7573,22.3957,22.6864,29400.0
2007-11-12 10:00:00,31.96,32.0,31.67,31.97,34500.0,22.6651,22.6935,22.4595,22.6722,34500.0
2007-11-12 10:30:00,31.97,32.1,31.87,32.09,29300.0,22.6722,22.7644,22.6013,22.7573,29300.0
2007-11-12 11:00:00,32.09,32.58,32.01,32.47,23800.0,22.7573,23.1048,22.7006,23.0268,23800.0
2007-11-12 11:30:00,32.49,32.49,32.1,32.14,14200.0,23.041,23.041,22.7644,22.7928,14200.0
2007-11-12 12:00:00,32.12,32.14,31.93,31.93,17400.0,22.7786,22.7928,22.6439,22.6439,17400.0
2007-11-12 12:30:00,31.95,31.99,31.74,31.74,17500.0,22.6581,22.6864,22.5091,22.5091,17500.0
2007-11-12 13:00:00,31.77,31.79,31.59,31.65,27200.0,22.5304,22.5446,22.4027,22.4453,27200.0
2007-11-12 13:30:00,31.63,31.66,31.14,31.33,28800.0,22.4311,22.4524,22.0836,22.2184,28800.0
2007-11-12 14:00:00,31.33,31.49,31.25,31.49,18400.0,22.2184,22.3318,22.1616,22.3318,18400.0
2007-11-12 14:30:00,31.45,31.68,31.43,31.49,17100.0,22.3035,22.4666,22.2893,22.3318,17100.0
2007-11-12 15:00:00,31.48,31.49,31.1,31.13,25300.0,22.3247,22.3318,22.0553,22.0765,25300.0
2007-11-12 15:30:00,31.1,31.34,30.9,31.05,33300.0,22.0553,22.2255,21.9134,22.0198,33300.0
2007-11-13 09:30:00,31.91,31.91,30.79,30.8,25800.0,22.7394,22.7394,21.9413,21.9484,25800.0
2007-11-13 10:00:00,30.82,30.88,30.63,30.72,15900.0,21.9627,22.0054,21.8273,21.8914,15900.0
2007-11-13 10:30:00,30.74,30.88,30.73,30.77,15300.0,21.9056,22.0054,21.8985,21.927,15300.0
2007-11-13 11:00:00,30.69,30.8,30.47,30.61,17500.0,21.87,21.9484,21.7132,21.813,17500.0
2007-11-13 11:30:00,30.63,30.69,30.55,30.58,9600.0,21.8273,21.87,21.7702,21.7916,9600.0
2007-11-13 12:00:00,30.57,30.67,30.53,30.64,8400.0,21.7845,21.8558,21.756,21.8344,8400.0
2007-11-13 12:30:00,30.64,30.7,30.59,30.65,7700.0,21.8344,21.8771,21.7987,21.8415,7700.0
2007-11-13 13:00:00,30.65,30.69,30.56,30.67,8600.0,21.8415,21.87,21.7774,21.8558,8600.0
2007-11-13 13:30:00,30.67,30.71,30.62,30.65,20300.0,21.8558,21.8843,21.8201,21.8415,20300.0
2007-11-13 14:00:00,30.63,30.65,30.5,30.58,22300.0,21.8273,21.8415,21.7346,21.7916,22300.0
2007-11-13 14:30:00,30.54,30.66,30.53,30.62,18900.0,21.7631,21.8486,21.756,21.8201,18900.0
2007-11-13 15:00:00,30.62,30.85,30.62,30.82,50400.0,21.8201,21.984,21.8201,21.9627,50400.0
2007-11-13 15:30:00,30.86,30.95,30.82,30.85,43300.0,21.9912,22.0553,21.9627,21.984,43300.0
2007-11-14 09:30:00,30.95,30.95,30.75,30.94,23500.0,22.0553,22.0553,21.9128,22.0482,23500.0
2007-11-14 10:00:00,30.9,30.95,30.9,30.95,38600.0,22.0197,22.0553,22.0197,22.0553,38600.0
2007-11-14 10:30:00,30.92,30.95,30.9,30.95,30700.0,22.0339,22.0553,22.0197,22.0553,30700.0
2007-11-14 11:00:00,30.95,31.15,30.93,31.15,36400.0,22.0553,22.1978,22.041,22.1978,36400.0
2007-11-14 11:30:00,31.15,31.28,31.08,31.28,29700.0,22.1978,22.2905,22.1479,22.2905,29700.0
2007-11-14 12:00:00,31.29,31.51,31.21,31.48,23400.0,22.2976,22.4544,22.2406,22.433,23400.0
2007-11-14 12:30:00,31.46,31.59,31.44,31.5,17500.0,22.4187,22.5114,22.4045,22.4472,17500.0
2007-11-14 13:00:00,31.51,31.91,31.51,31.88,27900.0,22.4544,22.7394,22.4544,22.718,27900.0
2007-11-14 13:30:00,31.89,31.89,31.69,31.8,23800.0,22.7251,22.7251,22.5826,22.661,23800.0
2007-11-14 14:00:00,31.74,31.8,31.6,31.63,20300.0,22.6183,22.661,22.5185,22.5399,20300.0
2007-11-14 14:30:00,31.63,31.73,31.6,31.6,30100.0,22.5399,22.6111,22.5185,22.5185,30100.0
2007-11-14 15:00:00,31.53,31.73,31.5,31.7,36100.0,22.4686,22.6111,22.4472,22.5897,36100.0
2007-11-14 15:30:00,31.67,31.67,31.24,31.55,60000.0,22.5684,22.5684,22.2619,22.4829,60000.0
2007-11-15 09:30:00,31.09,31.46,30.74,30.84,26100.0,22.1551,22.4187,21.9056,21.9769,26100.0
2007-11-15 10:00:00,30.85,30.85,30.56,30.69,17000.0,21.984,21.984,21.7774,21.87,17000.0
2007-11-15 10:30:00,30.7,31.01,30.66,30.75,10600.0,21.8771,22.098,21.8486,21.9128,10600.0
2007-11-15 11:00:00,30.75,30.94,30.73,30.8,10800.0,21.9128,22.0482,21.8985,21.9484,10800.0
2007-11-15 11:30:00,30.72,30.93,30.66,30.92,9900.0,21.8914,22.041,21.8486,22.0339,9900.0
2007-11-15 12:00:00,30.92,31.01,30.7,30.81,14800.0,22.0339,22.098,21.8771,21.9555,14800.0
2007-11-15 12:30:00,30.75,30.94,30.69,30.94,26400.0,21.9128,22.0482,21.87,22.0482,26400.0
2007-11-15 13:00:00,30.91,31.0,30.86,30.97,4900.0,22.0268,22.0909,21.9912,22.0695,4900.0
2007-11-15 13:30:00,30.96,31.1,30.85,30.85,10300.0,22.0624,22.1622,21.984,21.984,10300.0
2007-11-15 14:00:00,30.88,30.88,30.67,30.7,13300.0,22.0054,22.0054,21.8558,21.8771,13300.0
2007-11-15 14:30:00,30.69,30.84,30.39,30.39,10100.0,21.87,21.9769,21.6562,21.6562,10100.0
2007-11-15 15:00:00,30.43,30.55,30.24,30.42,25000.0,21.6847,21.7702,21.5493,21.6776,25000.0
2007-11-15 15:30:00,30.42,30.49,30.12,30.27,53500.0,21.6776,21.7275,21.4638,21.5707,53500.0
2007-11-16 09:30:00,30.53,30.53,29.79,29.82,52700.0,21.756,21.756,21.2287,21.25,52700.0
2007-11-16 10:00:00,29.82,29.86,29.1,29.1,38800.0,21.25,21.2785,20.737,20.737,38800.0
2007-11-16 10:30:00,29.16,29.25,29.08,29.14,51200.0,20.7797,20.8439,20.7227,20.7655,51200.0
2007-11-16 11:00:00,29.11,29.16,28.87,28.87,64000.0,20.7441,20.7797,20.5731,20.5731,64000.0
2007-11-16 11:30:00,28.93,29.0,28.88,28.99,53700.0,20.6158,20.6657,20.5802,20.6586,53700.0
2007-11-16 12:00:00,28.91,29.38,28.75,29.36,32200.0,20.6016,20.9365,20.4875,20.9222,32200.0
2007-11-16 12:30:00,29.37,29.51,29.33,29.43,8900.0,20.9294,21.0291,20.9009,20.9721,8900.0
2007-11-16 13:00:00,29.45,29.65,29.42,29.49,11500.0,20.9864,21.1289,20.965,21.0149,11500.0
2007-11-16 13:30:00,29.5,29.76,29.46,29.5,12000.0,21.022,21.2073,20.9935,21.022,12000.0
2007-11-16 14:00:00,29.51,29.53,29.27,29.53,14400.0,21.0291,21.0434,20.8581,21.0434,14400.0
2007-11-16 14:30:00,29.49,29.58,29.09,29.38,17400.0,21.0149,21.079,20.7298,20.9365,17400.0
2007-11-16 15:00:00,29.38,29.53,29.28,29.38,21300.0,20.9365,21.0434,20.8652,20.9365,21300.0
2007-11-16 15:30:00,29.38,29.54,29.25,29.27,61300.0,20.9365,21.0505,20.8439,20.8581,61300.0
2007-11-19 09:30:00,29.06,29.06,28.4,28.53,20200.0,20.7085,20.7085,20.2381,20.3308,20200.0
2007-11-19 10:00:00,28.53,28.62,28.31,28.56,16100.0,20.3308,20.3949,20.174,20.3522,16100.0
2007-11-19 10:30:00,28.56,28.63,28.38,28.41,19500.0,20.3522,20.402,20.2239,20.2453,19500.0
2007-11-19 11:00:00,28.41,28.45,28.15,28.27,14300.0,20.2453,20.2738,20.06,20.1455,14300.0
2007-11-19 11:30:00,28.27,28.41,28.23,28.27,8700.0,20.1455,20.2453,20.117,20.1455,8700.0
2007-11-19 12:00:00,28.27,28.53,28.26,28.51,7700.0,20.1455,20.3308,20.1384,20.3165,7700.0
2007-11-19 12:30:00,28.48,28.59,28.35,28.36,10400.0,20.2951,20.3735,20.2025,20.2096,10400.0
2007-11-19 13:00:00,28.36,28.43,28.27,28.43,10400.0,20.2096,20.2595,20.1455,20.2595,10400.0
2007-11-19 13:30:00,28.46,28.57,28.31,28.35,12000.0,20.2809,20.3593,20.174,20.2025,12000.0
2007-11-19 14:00:00,28.29,28.73,28.29,28.6,15900.0,20.1597,20.4733,20.1597,20.3807,15900.0
2007-11-19 14:30:00,28.65,28.87,28.56,28.56,13300.0,20.4163,20.5731,20.3522,20.3522,13300.0
2007-11-19 15:00:00,28.57,28.89,28.47,28.8,22700.0,20.3593,20.5873,20.288,20.5232,22700.0
2007-11-19 15:30:00,28.77,28.83,28.42,28.44,26700.0,20.5018,20.5446,20.2524,20.2666,26700.0
2007-11-20 09:30:00,28.25,28.86,28.12,28.82,31600.0,20.1312,20.5659,20.0386,20.5374,31600.0
2007-11-20 10:00:00,28.89,28.99,28.73,28.79,28400.0,20.5873,20.6586,20.4733,20.5161,28400.0
2007-11-20 10:30:00,28.78,29.01,28.73,29.01,24300.0,20.5089,20.6728,20.4733,20.6728,24300.0
2007-11-20 11:00:00,29.02,29.18,29.0,29.15,13900.0,20.68,20.794,20.6657,20.7726,13900.0
2007-11-20 11:30:00,29.17,29.35,29.17,29.26,11400.0,20.7868,20.9151,20.7868,20.851,11400.0
2007-11-20 12:00:00,29.26,29.26,28.88,28.98,19300.0,20.851,20.851,20.5802,20.6514,19300.0
2007-11-20 12:30:00,28.98,28.98,28.6,28.75,16400.0,20.6514,20.6514,20.3807,20.4875,16400.0
2007-11-20 13:00:00,28.75,28.76,28.3,28.3,27900.0,20.4875,20.4947,20.1669,20.1669,27900.0
2007-11-20 13:30:00,28.33,28.86,28.33,28.67,20500.0,20.1883,20.5659,20.1883,20.4305,20500.0
2007-11-20 14:00:00,28.68,29.03,28.4,28.46,49800.0,20.4377,20.6871,20.2381,20.2809,49800.0
2007-11-20 14:30:00,28.45,28.67,28.33,28.55,19500.0,20.2738,20.4305,20.1883,20.345,19500.0
2007-11-20 15:00:00,28.49,28.54,28.29,28.49,56800.0,20.3023,20.3379,20.1597,20.3023,56800.0
2007-11-20 15:30:00,28.54,28.73,28.47,28.72,81600.0,20.3379,20.4733,20.288,20.4662,81600.0
2007-11-21 09:30:00,28.45,28.75,28.26,28.65,15700.0,20.2738,20.4875,20.1384,20.4163,15700.0
2007-11-21 10:00:00,28.6,28.66,28.32,28.34,15200.0,20.3807,20.4234,20.1811,20.1954,15200.0
2007-11-21 10:30:00,28.34,28.43,28.2,28.28,14600.0,20.1954,20.2595,20.0956,20.1526,14600.0
2007-11-21 11:00:00,28.25,28.53,28.22,28.5,11300.0,20.1312,20.3308,20.1099,20.3094,11300.0
2007-11-21 11:30:00,28.51,28.6,28.45,28.58,9700.0,20.3165,20.3807,20.2738,20.3664,9700.0
2007-11-21 12:00:00,28.55,28.64,28.29,28.36,17700.0,20.345,20.4092,20.1597,20.2096,17700.0
2007-11-21 12:30:00,28.36,28.63,28.36,28.59,16300.0,20.2096,20.402,20.2096,20.3735,16300.0
2007-11-21 13:00:00,28.54,28.64,28.42,28.42,9900.0,20.3379,20.4092,20.2524,20.2524,9900.0
2007-11-21 13:30:00,28.4,28.52,28.3,28.48,12800.0,20.2381,20.3236,20.1669,20.2951,12800.0
2007-11-21 14:00:00,28.48,28.54,28.43,28.45,11000.0,20.2951,20.3379,20.2595,20.2738,11000.0
2007-11-21 14:30:00,28.44,28.57,28.43,28.57,11800.0,20.2666,20.3593,20.2595,20.3593,11800.0
2007-11-21 15:00:00,28.53,28.58,28.19,28.32,35500.0,20.3308,20.3664,20.0885,20.1811,35500.0
2007-11-21 15:30:00,28.29,28.4,28.17,28.2,39000.0,20.1597,20.2381,20.0742,20.0956,39000.0
2007-11-23 09:30:00,28.42,28.75,28.42,28.44,12200.0,20.2524,20.4875,20.2524,20.2666,12200.0
2007-11-23 10:00:00,28.49,28.95,28.49,28.84,9800.0,20.3023,20.6301,20.3023,20.5517,9800.0
2007-11-23 10:30:00,28.81,29.18,28.81,29.18,11300.0,20.5303,20.794,20.5303,20.794,11300.0
2007-11-23 11:00:00,29.18,29.32,29.18,29.27,9500.0,20.794,20.8937,20.794,20.8581,9500.0
2007-11-23 11:30:00,29.24,29.49,29.24,29.45,8500.0,20.8367,21.0149,20.8367,20.9864,8500.0
2007-11-23 12:00:00,29.43,29.62,29.38,29.61,12600.0,20.9721,21.1075,20.9365,21.1004,12600.0
2007-11-23 12:30:00,29.64,29.78,29.42,29.47,28000.0,21.1218,21.2215,20.965,21.0006,28000.0
2007-11-26 09:30:00,29.44,29.44,29.12,29.33,16400.0,20.9792,20.9792,20.7512,20.9009,16400.0
2007-11-26 10:00:00,29.28,29.46,29.01,29.02,16100.0,20.8652,20.9935,20.6728,20.68,16100.0
2007-11-26 10:30:00,29.02,29.09,28.84,28.85,19600.0,20.68,20.7298,20.5517,20.5588,19600.0
2007-11-26 11:00:00,28.82,28.88,28.53,28.68,21300.0,20.5374,20.5802,20.3308,20.4377,21300.0
2007-11-26 11:30:00,28.61,28.74,28.59,28.64,17100.0,20.3878,20.4804,20.3735,20.4092,17100.0
2007-11-26 12:00:00,28.66,28.96,28.62,28.94,13200.0,20.4234,20.6372,20.3949,20.6229,13200.0
2007-11-26 12:30:00,28.94,29.11,28.86,29.09,17800.0,20.6229,20.7441,20.5659,20.7298,17800.0
2007-11-26 13:00:00,29.11,29.24,28.99,29.01,27400.0,20.7441,20.8367,20.6586,20.6728,27400.0
2007-11-26 13:30:00,29.03,29.1,28.88,28.95,16000.0,20.6871,20.737,20.5802,20.6301,16000.0
2007-11-26 14:00:00,28.97,29.09,28.85,29.05,15400.0,20.6443,20.7298,20.5588,20.7013,15400.0
2007-11-26 14:30:00,29.05,29.08,28.8,28.89,19800.0,20.7013,20.7227,20.5232,20.5873,19800.0
2007-11-26 15:00:00,28.89,28.9,28.52,28.55,47300.0,20.5873,20.5944,20.3236,20.345,47300.0
2007-11-26 15:30:00,28.56,28.68,28.14,28.19,53400.0,20.3522,20.4377,20.0529,20.0885,53400.0
2007-11-27 09:30:00,28.27,28.7,28.26,28.52,8700.0,20.1455,20.4519,20.1384,20.3236,8700.0
2007-11-27 10:00:00,28.53,28.6,28.27,28.44,17200.0,20.3308,20.3807,20.1455,20.2666,17200.0
2007-11-27 10:30:00,28.47,28.8,28.4,28.75,23400.0,20.288,20.5232,20.2381,20.4875,23400.0
2007-11-27 11:00:00,28.75,28.8,28.6,28.68,16800.0,20.4875,20.5232,20.3807,20.4377,16800.0
2007-11-27 11:30:00,28.67,29.0,28.67,28.96,16500.0,20.4305,20.6657,20.4305,20.6372,16500.0
2007-11-27 12:00:00,28.94,28.98,28.64,28.75,20900.0,20.6229,20.6514,20.4092,20.4875,20900.0
2007-11-27 12:30:00,28.78,29.1,28.78,28.91,13800.0,20.5089,20.737,20.5089,20.6016,13800.0
2007-11-27 13:00:00,28.94,29.02,28.72,28.98,14100.0,20.6229,20.68,20.4662,20.6514,14100.0
2007-11-27 13:30:00,28.99,29.07,28.8,28.87,20100.0,20.6586,20.7156,20.5232,20.5731,20100.0
2007-11-27 14:00:00,28.85,29.02,28.72,28.95,20500.0,20.5588,20.68,20.4662,20.6301,20500.0
2007-11-27 14:30:00,28.95,28.95,28.65,28.93,30700.0,20.6301,20.6301,20.4163,20.6158,30700.0
2007-11-27 15:00:00,28.93,29.11,28.78,28.93,30900.0,20.6158,20.7441,20.5089,20.6158,30900.0
2007-11-27 15:30:00,28.91,29.42,28.85,29.25,36200.0,20.6016,20.965,20.5588,20.8439,36200.0
2007-11-28 09:30:00,29.46,30.05,29.46,29.83,14900.0,20.9935,21.4139,20.9935,21.2572,14900.0
2007-11-28 10:00:00,29.82,29.88,29.62,29.84,13400.0,21.25,21.2928,21.1075,21.2643,13400.0
2007-11-28 10:30:00,29.88,30.13,29.86,30.1,12400.0,21.2928,21.4709,21.2785,21.4496,12400.0
2007-11-28 11:00:00,30.1,30.12,30.0,30.07,10200.0,21.4496,21.4638,21.3783,21.4282,10200.0
2007-11-28 11:30:00,30.09,30.16,30.01,30.16,12000.0,21.4424,21.4923,21.3854,21.4923,12000.0
2007-11-28 12:00:00,30.16,30.22,30.09,30.22,13700.0,21.4923,21.5351,21.4424,21.5351,13700.0
2007-11-28 12:30:00,30.17,30.21,30.08,30.09,11800.0,21.4995,21.528,21.4353,21.4424,11800.0
2007-11-28 13:00:00,30.1,30.15,30.05,30.15,20700.0,21.4496,21.4852,21.4139,21.4852,20700.0
2007-11-28 13:30:00,30.12,30.51,30.11,30.44,12500.0,21.4638,21.7417,21.4567,21.6919,12500.0
2007-11-28 14:00:00,30.43,30.53,30.36,30.36,12800.0,21.6847,21.756,21.6348,21.6348,12800.0
2007-11-28 14:30:00,30.39,30.49,30.11,30.3,18800.0,21.6562,21.7275,21.4567,21.5921,18800.0
2007-11-28 15:00:00,30.28,30.68,30.17,30.57,36800.0,21.5778,21.8629,21.4995,21.7845,36800.0
2007-11-28 15:30:00,30.56,30.67,30.32,30.54,38000.0,21.7774,21.8558,21.6063,21.7631,38000.0
2007-11-29 09:30:00,30.44,30.72,30.23,30.7,15900.0,21.6919,21.8914,21.5422,21.8771,15900.0
2007-11-29 10:00:00,30.61,30.66,30.31,30.5,8900.0,21.813,21.8486,21.5992,21.7346,8900.0
2007-11-29 10:30:00,30.49,30.84,30.49,30.79,11800.0,21.7275,21.9769,21.7275,21.9413,11800.0
2007-11-29 11:00:00,30.76,30.93,30.69,30.91,8400.0,21.9199,22.041,21.87,22.0268,8400.0
2007-11-29 11:30:00,30.94,31.08,30.92,30.92,7200.0,22.0482,22.1479,22.0339,22.0339,7200.0
2007-11-29 12:00:00,30.9,30.95,30.49,30.5,10900.0,22.0197,22.0553,21.7275,21.7346,10900.0
2007-11-29 12:30:00,30.49,30.53,30.35,30.43,9900.0,21.7275,21.756,21.6277,21.6847,9900.0
2007-11-29 13:00:00,30.42,30.42,30.18,30.18,12000.0,21.6776,21.6776,21.5066,21.5066,12000.0
2007-11-29 13:30:00,30.2,30.33,30.09,30.17,17900.0,21.5208,21.6135,21.4424,21.4995,17900.0
2007-11-29 14:00:00,30.16,30.25,29.99,30.23,24100.0,21.4923,21.5565,21.3712,21.5422,24100.0
2007-11-29 14:30:00,30.23,30.23,30.04,30.12,23500.0,21.5422,21.5422,21.4068,21.4638,23500.0
2007-11-29 15:00:00,30.13,30.25,30.12,30.25,21000.0,21.4709,21.5565,21.4638,21.5565,21000.0
2007-11-29 15:30:00,30.23,30.38,30.12,30.34,24200.0,21.5422,21.6491,21.4638,21.6206,24200.0
2007-11-30 09:30:00,31.07,31.33,30.83,31.26,20300.0,22.1408,22.3261,21.9698,22.2762,20300.0
2007-11-30 10:00:00,31.28,31.36,30.98,31.1,20900.0,22.2905,22.3475,22.0767,22.1622,20900.0
2007-11-30 10:30:00,31.12,31.19,30.97,31.11,10300.0,22.1764,22.2263,22.0695,22.1693,10300.0
2007-11-30 11:00:00,31.09,31.16,30.8,30.83,27800.0,22.1551,22.2049,21.9484,21.9698,27800.0
2007-11-30 11:30:00,30.85,30.85,30.66,30.79,19500.0,21.984,21.984,21.8486,21.9413,19500.0
2007-11-30 12:00:00,30.74,30.74,30.55,30.59,9900.0,21.9056,21.9056,21.7702,21.7987,9900.0
2007-11-30 12:30:00,30.58,30.6,30.45,30.6,11600.0,21.7916,21.8059,21.699,21.8059,11600.0
2007-11-30 13:00:00,30.58,30.65,30.5,30.6,10200.0,21.7916,21.8415,21.7346,21.8059,10200.0
2007-11-30 13:30:00,30.65,30.77,30.59,30.62,10300.0,21.8415,21.927,21.7987,21.8201,10300.0
2007-11-30 14:00:00,30.6,30.62,30.43,30.44,12100.0,21.8059,21.8201,21.6847,21.6919,12100.0
2007-11-30 14:30:00,30.45,30.65,30.2,30.29,17000.0,21.699,21.8415,21.5208,21.585,17000.0
2007-11-30 15:00:00,30.25,30.25,29.91,30.23,27000.0,21.5565,21.5565,21.3142,21.5422,27000.0
2007-11-30 15:30:00,30.19,30.23,29.99,30.15,42600.0,21.5137,21.5422,21.3712,21.4852,42600.0
2007-12-03 09:30:00,29.67,29.7,28.86,28.94,104600.0,21.1431,21.1645,20.5659,20.6229,104600.0
2007-12-03 10:00:00,28.95,28.96,28.7,28.85,63900.0,20.6301,20.6372,20.4519,20.5588,63900.0
2007-12-03 10:30:00,28.88,29.04,28.87,28.88,49800.0,20.5802,20.6942,20.5731,20.5802,49800.0
2007-12-03 11:00:00,28.86,28.96,28.85,28.95,26400.0,20.5659,20.6372,20.5588,20.6301,26400.0
2007-12-03 11:30:00,28.95,29.08,28.9,29.02,20000.0,20.6301,20.7227,20.5944,20.68,20000.0
2007-12-03 12:00:00,29.09,29.15,29.03,29.15,17900.0,20.7298,20.7726,20.6871,20.7726,17900.0
2007-12-03 12:30:00,29.15,29.15,29.02,29.09,14400.0,20.7726,20.7726,20.68,20.7298,14400.0
2007-12-03 13:00:00,29.05,29.09,28.95,28.95,21400.0,20.7013,20.7298,20.6301,20.6301,21400.0
2007-12-03 13:30:00,28.95,29.04,28.88,28.88,25600.0,20.6301,20.6942,20.5802,20.5802,25600.0
2007-12-03 14:00:00,28.94,28.94,28.79,28.85,59400.0,20.6229,20.6229,20.5161,20.5588,59400.0
2007-12-03 14:30:00,28.79,28.85,28.77,28.8,76800.0,20.5161,20.5588,20.5018,20.5232,76800.0
2007-12-03 15:00:00,28.78,29.09,28.68,29.01,80400.0,20.5089,20.7298,20.4377,20.6728,80400.0
2007-12-03 15:30:00,28.96,29.08,28.94,29.0,64600.0,20.6372,20.7227,20.6229,20.6657,64600.0
2007-12-04 09:30:00,28.67,28.91,28.5,28.91,28100.0,20.4305,20.6016,20.3094,20.6016,28100.0
2007-12-04 10:00:00,28.89,29.2,28.87,29.08,21400.0,20.5873,20.8082,20.5731,20.7227,21400.0
2007-12-04 10:30:00,29.14,29.23,28.95,29.18,26100.0,20.7655,20.8296,20.6301,20.794,26100.0
2007-12-04 11:00:00,29.2,29.38,29.12,29.24,15800.0,20.8082,20.9365,20.7512,20.8367,15800.0
2007-12-04 11:30:00,29.29,29.5,29.21,29.43,27200.0,20.8724,21.022,20.8153,20.9721,27200.0
2007-12-04 12:00:00,29.46,29.68,29.46,29.54,15300.0,20.9935,21.1503,20.9935,21.0505,15300.0
2007-12-04 12:30:00,29.53,29.57,29.45,29.51,12600.0,21.0434,21.0719,20.9864,21.0291,12600.0
2007-12-04 13:00:00,29.5,29.55,29.41,29.44,14100.0,21.022,21.0576,20.9579,20.9792,14100.0
2007-12-04 13:30:00,29.44,29.56,29.33,29.55,16600.0,20.9792,21.0648,20.9009,21.0576,16600.0
2007-12-04 14:00:00,29.61,29.61,29.38,29.46,18000.0,21.1004,21.1004,20.9365,20.9935,18000.0
2007-12-04 14:30:00,29.5,29.72,29.48,29.7,18400.0,21.022,21.1788,21.0078,21.1645,18400.0
2007-12-04 15:00:00,29.7,29.85,29.63,29.76,23700.0,21.1645,21.2714,21.1146,21.2073,23700.0
2007-12-04 15:30:00,29.77,29.83,29.41,29.45,36200.0,21.2144,21.2572,20.9579,20.9864,36200.0
2007-12-05 09:30:00,29.94,30.22,29.93,30.08,20100.0,21.3356,21.5351,21.3284,21.4353,20100.0
2007-12-05 10:00:00,30.08,30.2,29.89,29.95,15800.0,21.4353,21.5208,21.2999,21.3427,15800.0
2007-12-05 10:30:00,29.92,30.03,29.82,29.94,10500.0,21.3213,21.3997,21.25,21.3356,10500.0
2007-12-05 11:00:00,29.93,29.95,29.8,29.95,14700.0,21.3284,21.3427,21.2358,21.3427,14700.0
2007-12-05 11:30:00,29.95,29.99,29.91,29.97,7000.0,21.3427,21.3712,21.3142,21.3569,7000.0
2007-12-05 12:00:00,29.97,30.04,29.82,29.88,20800.0,21.3569,21.4068,21.25,21.2928,20800.0
2007-12-05 12:30:00,29.88,29.92,29.78,29.9,17300.0,21.2928,21.3213,21.2215,21.307,17300.0
2007-12-05 13:00:00,29.84,29.91,29.83,29.87,10500.0,21.2643,21.3142,21.2572,21.2857,10500.0
2007-12-05 13:30:00,29.91,29.96,29.81,29.92,16300.0,21.3142,21.3498,21.2429,21.3213,16300.0
2007-12-05 14:00:00,29.92,29.96,29.7,29.75,28800.0,21.3213,21.3498,21.1645,21.2002,28800.0
2007-12-05 14:30:00,29.75,29.81,29.45,29.49,19700.0,21.2002,21.2429,20.9864,21.0149,19700.0
2007-12-05 15:00:00,29.5,29.78,29.45,29.68,24800.0,21.022,21.2215,20.9864,21.1503,24800.0
2007-12-05 15:30:00,29.67,30.0,29.62,29.87,54700.0,21.1431,21.3783,21.1075,21.2857,54700.0
2007-12-06 09:30:00,29.81,30.66,29.81,30.33,20700.0,21.2429,21.8486,21.2429,21.6135,20700.0
2007-12-06 10:00:00,30.24,30.48,30.17,30.44,13400.0,21.5493,21.7204,21.4995,21.6919,13400.0
2007-12-06 10:30:00,30.42,30.62,30.23,30.52,17800.0,21.6776,21.8201,21.5422,21.7489,17800.0
2007-12-06 11:00:00,30.54,30.73,30.47,30.71,9700.0,21.7631,21.8985,21.7132,21.8843,9700.0
2007-12-06 11:30:00,30.72,30.9,30.72,30.89,10800.0,21.8914,22.0197,21.8914,22.0125,10800.0
2007-12-06 12:00:00,30.9,30.96,30.74,30.96,12000.0,22.0197,22.0624,21.9056,22.0624,12000.0
2007-12-06 12:30:00,30.96,31.06,30.94,31.02,13000.0,22.0624,22.1337,22.0482,22.1052,13000.0
2007-12-06 13:00:00,31.05,31.06,30.98,31.03,6600.0,22.1266,22.1337,22.0767,22.1123,6600.0
2007-12-06 13:30:00,30.99,31.04,30.79,30.86,11300.0,22.0838,22.1194,21.9413,21.9912,11300.0
2007-12-06 14:00:00,30.88,31.02,30.81,30.96,21100.0,22.0054,22.1052,21.9555,22.0624,21100.0
2007-12-06 14:30:00,30.96,30.99,30.8,30.96,35000.0,22.0624,22.0838,21.9484,22.0624,35000.0
2007-12-06 15:00:00,30.96,31.01,30.92,30.97,22400.0,22.0624,22.098,22.0339,22.0695,22400.0
2007-12-06 15:30:00,30.94,31.37,30.9,31.3,41500.0,22.0482,22.3546,22.0197,22.3047,41500.0
2007-12-07 09:30:00,31.37,31.37,30.44,30.66,17200.0,22.3546,22.3546,21.6919,21.8486,17200.0
2007-12-07 10:00:00,30.62,30.79,30.58,30.63,10700.0,21.8201,21.9413,21.7916,21.8273,10700.0
2007-12-07 10:30:00,30.64,30.7,30.59,30.7,11900.0,21.8344,21.8771,21.7987,21.8771,11900.0
2007-12-07 11:00:00,30.7,30.75,30.6,30.6,8700.0,21.8771,21.9128,21.8059,21.8059,8700.0
2007-12-07 11:30:00,30.6,30.79,30.6,30.73,6700.0,21.8059,21.9413,21.8059,21.8985,6700.0
2007-12-07 12:00:00,30.7,30.71,30.58,30.62,6600.0,21.8771,21.8843,21.7916,21.8201,6600.0
2007-12-07 12:30:00,30.54,30.69,30.54,30.63,7300.0,21.7631,21.87,21.7631,21.8273,7300.0
2007-12-07 13:00:00,30.58,30.77,30.49,30.53,10900.0,21.7916,21.927,21.7275,21.756,10900.0
2007-12-07 13:30:00,30.55,30.76,30.55,30.71,7400.0,21.7702,21.9199,21.7702,21.8843,7400.0
2007-12-07 14:00:00,30.74,30.74,30.5,30.56,29300.0,21.9056,21.9056,21.7346,21.7774,29300.0
2007-12-07 14:30:00,30.56,30.64,30.52,30.59,15500.0,21.7774,21.8344,21.7489,21.7987,15500.0
2007-12-07 15:00:00,30.59,30.62,30.5,30.55,29300.0,21.7987,21.8201,21.7346,21.7702,29300.0
2007-12-07 15:30:00,30.5,30.66,30.36,30.6,38300.0,21.7346,21.8486,21.6348,21.8059,38300.0
2007-12-10 09:30:00,30.55,30.55,30.27,30.4,16100.0,21.7702,21.7702,21.5707,21.6634,16100.0
2007-12-10 10:00:00,30.39,30.5,30.36,30.36,11400.0,21.6562,21.7346,21.6348,21.6348,11400.0
2007-12-10 10:30:00,30.42,30.56,30.42,30.52,11700.0,21.6776,21.7774,21.6776,21.7489,11700.0
2007-12-10 11:00:00,30.48,30.5,30.4,30.45,10000.0,21.7204,21.7346,21.6634,21.699,10000.0
2007-12-10 11:30:00,30.47,30.51,30.37,30.4,8300.0,21.7132,21.7417,21.642,21.6634,8300.0
2007-12-10 12:00:00,30.36,30.45,30.27,30.4,8700.0,21.6348,21.699,21.5707,21.6634,8700.0
2007-12-10 12:30:00,30.45,30.51,30.39,30.4,13500.0,21.699,21.7417,21.6562,21.6634,13500.0
2007-12-10 13:00:00,30.44,30.5,30.39,30.46,13800.0,21.6919,21.7346,21.6562,21.7061,13800.0
2007-12-10 13:30:00,30.47,30.49,30.24,30.24,7800.0,21.7132,21.7275,21.5493,21.5493,7800.0
2007-12-10 14:00:00,30.24,30.31,30.1,30.17,9500.0,21.5493,21.5992,21.4496,21.4995,9500.0
2007-12-10 14:30:00,30.13,30.18,29.9,30.02,15200.0,21.4709,21.5066,21.307,21.3926,15200.0
2007-12-10 15:00:00,30.01,30.4,30.01,30.23,21300.0,21.3854,21.6634,21.3854,21.5422,21300.0
2007-12-10 15:30:00,30.2,30.45,30.09,30.42,23300.0,21.5208,21.699,21.4424,21.6776,23300.0
2007-12-11 09:30:00,30.42,30.45,30.0,30.24,19500.0,21.6776,21.699,21.3783,21.5493,19500.0
2007-12-11 10:00:00,30.21,30.28,29.99,30.0,13900.0,21.528,21.5778,21.3712,21.3783,13900.0
2007-12-11 10:30:00,29.99,29.99,29.79,29.8,15800.0,21.3712,21.3712,21.2287,21.2358,15800.0
2007-12-11 11:00:00,29.73,29.74,29.55,29.56,17700.0,21.1859,21.193,21.0576,21.0648,17700.0
2007-12-11 11:30:00,29.53,29.58,29.47,29.51,14200.0,21.0434,21.079,21.0006,21.0291,14200.0
2007-12-11 12:00:00,29.49,29.68,29.49,29.68,11500.0,21.0149,21.1503,21.0149,21.1503,11500.0
2007-12-11 12:30:00,29.71,29.88,29.71,29.82,9600.0,21.1717,21.2928,21.1717,21.25,9600.0
2007-12-11 13:00:00,29.88,29.88,29.67,29.8,12000.0,21.2928,21.2928,21.1431,21.2358,12000.0
2007-12-11 13:30:00,29.79,29.95,29.77,29.94,16300.0,21.2287,21.3427,21.2144,21.3356,16300.0
2007-12-11 14:00:00,29.91,29.95,28.95,29.04,34500.0,21.3142,21.3427,20.6301,20.6942,34500.0
2007-12-11 14:30:00,29.08,29.1,28.76,28.95,42900.0,20.7227,20.737,20.4947,20.6301,42900.0
2007-12-11 15:00:00,28.93,28.96,28.57,28.84,48600.0,20.6158,20.6372,20.3593,20.5517,48600.0
2007-12-11 15:30:00,28.84,28.9,28.61,28.64,67600.0,20.5517,20.5944,20.3878,20.4092,67600.0
2007-12-12 09:30:00,29.63,30.0,29.34,29.39,47100.0,21.1146,21.3783,20.908,20.9436,47100.0
2007-12-12 10:00:00,29.36,29.38,29.04,29.14,17100.0,20.9222,20.9365,20.6942,20.7655,17100.0
2007-12-12 10:30:00,29.16,29.47,29.11,29.24,12600.0,20.7797,21.0006,20.7441,20.8367,12600.0
2007-12-12 11:00:00,29.27,29.53,29.27,29.44,15800.0,20.8581,21.0434,20.8581,20.9792,15800.0
2007-12-12 11:30:00,29.45,29.62,29.42,29.5,12200.0,20.9864,21.1075,20.965,21.022,12200.0
2007-12-12 12:00:00,29.53,29.66,29.47,29.61,12000.0,21.0434,21.136,21.0006,21.1004,12000.0
2007-12-12 12:30:00,29.58,29.58,29.27,29.33,19900.0,21.079,21.079,20.8581,20.9009,19900.0
2007-12-12 13:00:00,29.4,29.53,29.29,29.37,11800.0,20.9507,21.0434,20.8724,20.9294,11800.0
2007-12-12 13:30:00,29.35,29.52,29.35,29.43,12000.0,20.9151,21.0363,20.9151,20.9721,12000.0
2007-12-12 14:00:00,29.43,29.44,29.27,29.28,16700.0,20.9721,20.9792,20.8581,20.8652,16700.0
2007-12-12 14:30:00,29.32,29.38,29.05,29.05,19900.0,20.8937,20.9365,20.7013,20.7013,19900.0
2007-12-12 15:00:00,29.06,29.06,28.55,28.67,33600.0,20.7085,20.7085,20.345,20.4305,33600.0
2007-12-12 15:30:00,28.68,29.18,28.58,29.09,41400.0,20.4377,20.794,20.3664,20.7298,41400.0
2007-12-13 09:30:00,28.85,29.23,28.69,29.08,15400.0,20.5588,20.8296,20.4448,20.7227,15400.0
2007-12-13 10:00:00,29.09,29.37,29.04,29.23,11100.0,20.7298,20.9294,20.6942,20.8296,11100.0
2007-12-13 10:30:00,29.21,29.35,29.15,29.2,14400.0,20.8153,20.9151,20.7726,20.8082,14400.0
2007-12-13 11:00:00,29.23,29.38,29.05,29.16,10600.0,20.8296,20.9365,20.7013,20.7797,10600.0
2007-12-13 11:30:00,29.14,29.36,29.08,29.36,6200.0,20.7655,20.9222,20.7227,20.9222,6200.0
2007-12-13 12:00:00,29.33,29.45,29.29,29.35,6700.0,20.9009,20.9864,20.8724,20.9151,6700.0
2007-12-13 12:30:00,29.32,29.39,29.2,29.35,9100.0,20.8937,20.9436,20.8082,20.9151,9100.0
2007-12-13 13:00:00,29.37,29.63,29.33,29.58,14100.0,20.9294,21.1146,20.9009,21.079,14100.0
2007-12-13 13:30:00,29.6,29.6,29.37,29.53,10900.0,21.0933,21.0933,20.9294,21.0434,10900.0
2007-12-13 14:00:00,29.53,29.95,29.5,29.89,19800.0,21.0434,21.3427,21.022,21.2999,19800.0
2007-12-13 14:30:00,29.91,29.91,29.77,29.85,15000.0,21.3142,21.3142,21.2144,21.2714,15000.0
2007-12-13 15:00:00,29.89,29.95,29.67,29.95,23500.0,21.2999,21.3427,21.1431,21.3427,23500.0
2007-12-13 15:30:00,29.92,30.16,29.9,30.04,51500.0,21.3213,21.4923,21.307,21.4068,51500.0
2007-12-14 09:30:00,29.7,29.8,29.4,29.73,11100.0,21.1645,21.2358,20.9507,21.1859,11100.0
2007-12-14 10:00:00,29.71,30.0,29.6,29.69,18000.0,21.1717,21.3783,21.0933,21.1574,18000.0
2007-12-14 10:30:00,29.67,30.0,29.63,30.0,16100.0,21.1431,21.3783,21.1146,21.3783,16100.0
2007-12-14 11:00:00,30.0,30.0,29.77,29.79,10700.0,21.3783,21.3783,21.2144,21.2287,10700.0
2007-12-14 11:30:00,29.78,29.84,29.71,29.77,14500.0,21.2215,21.2643,21.1717,21.2144,14500.0
2007-12-14 12:00:00,29.76,29.85,29.76,29.79,9500.0,21.2073,21.2714,21.2073,21.2287,9500.0
2007-12-14 12:30:00,29.78,29.96,29.77,29.93,11200.0,21.2215,21.3498,21.2144,21.3284,11200.0
2007-12-14 13:00:00,29.92,30.0,29.9,30.0,9000.0,21.3213,21.3783,21.307,21.3783,9000.0
2007-12-14 13:30:00,29.97,30.0,29.77,29.8,10500.0,21.3569,21.3783,21.2144,21.2358,10500.0
2007-12-14 14:00:00,29.82,29.85,29.75,29.8,15500.0,21.25,21.2714,21.2002,21.2358,15500.0
2007-12-14 14:30:00,29.8,29.87,29.65,29.67,21100.0,21.2358,21.2857,21.1289,21.1431,21100.0
2007-12-14 15:00:00,29.68,29.68,29.16,29.31,38100.0,21.1503,21.1503,20.7797,20.8866,38100.0
2007-12-14 15:30:00,29.33,29.65,29.07,29.11,49100.0,20.9009,21.1289,20.7156,20.7441,49100.0
2007-12-17 09:30:00,28.71,28.95,28.5,28.58,26600.0,20.459,20.6301,20.3094,20.3664,26600.0
2007-12-17 10:00:00,28.64,28.86,28.45,28.48,33700.0,20.4092,20.5659,20.2738,20.2951,33700.0
2007-12-17 10:30:00,28.48,28.71,28.45,28.71,30400.0,20.2951,20.459,20.2738,20.459,30400.0
2007-12-17 11:00:00,28.72,28.79,28.64,28.67,21500.0,20.4662,20.5161,20.4092,20.4305,21500.0
2007-12-17 11:30:00,28.7,28.78,28.67,28.75,13700.0,20.4519,20.5089,20.4305,20.4875,13700.0
2007-12-17 12:00:00,28.77,28.85,28.76,28.8,10400.0,20.5018,20.5588,20.4947,20.5232,10400.0
2007-12-17 12:30:00,28.8,29.05,28.8,29.03,23400.0,20.5232,20.7013,20.5232,20.6871,23400.0
2007-12-17 13:00:00,29.03,29.12,28.93,29.06,21500.0,20.6871,20.7512,20.6158,20.7085,21500.0
2007-12-17 13:30:00,29.08,29.13,28.96,29.03,22700.0,20.7227,20.7583,20.6372,20.6871,22700.0
2007-12-17 14:00:00,29.0,29.04,28.91,28.98,35700.0,20.6657,20.6942,20.6016,20.6514,35700.0
2007-12-17 14:30:00,28.98,29.07,28.68,28.76,31600.0,20.6514,20.7156,20.4377,20.4947,31600.0
2007-12-17 15:00:00,28.76,28.81,28.5,28.67,44700.0,20.4947,20.5303,20.3094,20.4305,44700.0
2007-12-17 15:30:00,28.66,28.81,28.51,28.51,58600.0,20.4234,20.5303,20.3165,20.3165,58600.0
2007-12-18 09:30:00,28.91,28.98,28.5,28.63,13900.0,20.6016,20.6514,20.3094,20.402,13900.0
2007-12-18 10:00:00,28.63,28.74,28.51,28.61,11500.0,20.402,20.4804,20.3165,20.3878,11500.0
2007-12-18 10:30:00,28.62,28.67,28.51,28.65,11200.0,20.3949,20.4305,20.3165,20.4163,11200.0
2007-12-18 11:00:00,28.66,28.73,28.56,28.67,13700.0,20.4234,20.4733,20.3522,20.4305,13700.0
2007-12-18 11:30:00,28.6,28.65,28.4,28.48,7900.0,20.3807,20.4163,20.2381,20.2951,7900.0
2007-12-18 12:00:00,28.49,28.74,28.39,28.57,20500.0,20.3023,20.4804,20.231,20.3593,20500.0
2007-12-18 12:30:00,28.59,28.72,28.54,28.69,7200.0,20.3735,20.4662,20.3379,20.4448,7200.0
2007-12-18 13:00:00,28.69,28.96,28.6,28.94,9300.0,20.4448,20.6372,20.3807,20.6229,9300.0
2007-12-18 13:30:00,28.92,29.21,28.83,29.07,17600.0,20.6087,20.8153,20.5446,20.7156,17600.0
2007-12-18 14:00:00,29.07,29.38,28.92,29.22,21600.0,20.7156,20.9365,20.6087,20.8225,21600.0
2007-12-18 14:30:00,29.22,29.4,29.2,29.26,24200.0,20.8225,20.9507,20.8082,20.851,24200.0
2007-12-18 15:00:00,29.27,29.5,29.21,29.45,21400.0,20.8581,21.022,20.8153,20.9864,21400.0
2007-12-18 15:30:00,29.43,29.71,29.36,29.7,47400.0,20.9721,21.1717,20.9222,21.1645,47400.0
2007-12-19 09:30:00,29.76,29.91,29.37,29.9,13600.0,21.2073,21.3142,20.9294,21.307,13600.0
2007-12-19 10:00:00,29.88,29.97,29.78,29.97,20600.0,21.2928,21.3569,21.2215,21.3569,20600.0
2007-12-19 10:30:00,30.02,30.19,29.98,30.05,16400.0,21.3926,21.5137,21.3641,21.4139,16400.0
2007-12-19 11:00:00,30.05,30.08,29.79,29.79,15100.0,21.4139,21.4353,21.2287,21.2287,15100.0
2007-12-19 11:30:00,29.76,29.84,29.51,29.51,15600.0,21.2073,21.2643,21.0291,21.0291,15600.0
2007-12-19 12:00:00,29.51,29.79,29.5,29.6,17400.0,21.0291,21.2287,21.022,21.0933,17400.0
2007-12-19 12:30:00,29.6,29.81,29.47,29.79,13700.0,21.0933,21.2429,21.0006,21.2287,13700.0
2007-12-19 13:00:00,29.75,29.85,29.68,29.82,13400.0,21.2002,21.2714,21.1503,21.25,13400.0
2007-12-19 13:30:00,29.82,29.96,29.74,29.87,13300.0,21.25,21.3498,21.193,21.2857,13300.0
2007-12-19 14:00:00,29.87,30.18,29.85,30.12,25300.0,21.2857,21.5066,21.2714,21.4638,25300.0
2007-12-19 14:30:00,30.14,30.36,30.06,30.32,15800.0,21.4781,21.6348,21.4211,21.6063,15800.0
2007-12-19 15:00:00,30.31,30.5,30.27,30.44,30200.0,21.5992,21.7346,21.5707,21.6919,30200.0
2007-12-19 15:30:00,30.46,30.61,30.43,30.55,43100.0,21.7061,21.813,21.6847,21.7702,43100.0
2007-12-20 09:30:00,30.51,30.8,30.48,30.55,18300.0,21.7417,21.9484,21.7204,21.7702,18300.0
2007-12-20 10:00:00,30.52,30.69,30.33,30.41,14100.0,21.7489,21.87,21.6135,21.6705,14100.0
2007-12-20 10:30:00,30.41,30.51,30.35,30.48,13500.0,21.6705,21.7417,21.6277,21.7204,13500.0
2007-12-20 11:00:00,30.5,30.5,30.18,30.35,11600.0,21.7346,21.7346,21.5066,21.6277,11600.0
2007-12-20 11:30:00,30.38,30.38,29.96,29.99,18000.0,21.6491,21.6491,21.3498,21.3712,18000.0
2007-12-20 12:00:00,29.97,30.25,29.95,30.23,14600.0,21.3569,21.5565,21.3427,21.5422,14600.0
2007-12-20 12:30:00,30.22,30.22,30.09,30.09,12500.0,21.5351,21.5351,21.4424,21.4424,12500.0
2007-12-20 13:00:00,30.1,30.28,30.1,30.23,17400.0,21.4496,21.5778,21.4496,21.5422,17400.0
2007-12-20 13:30:00,30.2,30.32,30.07,30.23,14200.0,21.5208,21.6063,21.4282,21.5422,14200.0
2007-12-20 14:00:00,30.26,30.38,30.12,30.38,46100.0,21.5636,21.6491,21.4638,21.6491,46100.0
2007-12-20 14:30:00,30.38,30.61,30.35,30.44,39300.0,21.6491,21.813,21.6277,21.6919,39300.0
2007-12-20 15:00:00,30.43,30.44,30.24,30.24,31500.0,21.6847,21.6919,21.5493,21.5493,31500.0
2007-12-20 15:30:00,30.28,30.48,30.2,30.44,64700.0,21.5778,21.7204,21.5208,21.6919,64700.0
2007-12-21 09:30:00,31.02,31.39,30.81,31.1,204800.0,22.1052,22.3688,21.9555,22.1622,204800.0
2007-12-21 10:00:00,31.1,31.1,30.84,31.09,25600.0,22.1622,22.1622,21.9769,22.1551,25600.0
2007-12-21 10:30:00,31.09,31.1,30.77,30.84,19600.0,22.1551,22.1622,21.927,21.9769,19600.0
2007-12-21 11:00:00,30.84,30.9,30.77,30.86,15800.0,21.9769,22.0197,21.927,21.9912,15800.0
2007-12-21 11:30:00,30.89,30.91,30.76,30.8,22400.0,22.0125,22.0268,21.9199,21.9484,22400.0
2007-12-21 12:00:00,30.81,30.93,30.79,30.84,24900.0,21.9555,22.041,21.9413,21.9769,24900.0
2007-12-21 12:30:00,30.83,30.84,30.71,30.72,11200.0,21.9698,21.9769,21.8843,21.8914,11200.0
2007-12-21 13:00:00,30.7,30.73,30.58,30.58,17100.0,21.8771,21.8985,21.7916,21.7916,17100.0
2007-12-21 13:30:00,30.59,30.66,30.57,30.58,21100.0,21.7987,21.8486,21.7845,21.7916,21100.0
2007-12-21 14:00:00,30.58,30.7,30.46,30.7,35800.0,21.7916,21.8771,21.7061,21.8771,35800.0
2007-12-21 14:30:00,30.7,30.98,30.7,30.98,19700.0,21.8771,22.0767,21.8771,22.0767,19700.0
2007-12-21 15:00:00,30.95,31.17,30.88,31.08,53100.0,22.0553,22.2121,22.0054,22.1479,53100.0
2007-12-21 15:30:00,31.08,31.18,30.94,31.05,52600.0,22.1479,22.2192,22.0482,22.1266,52600.0
2007-12-24 09:30:00,31.25,31.45,31.16,31.45,20300.0,22.2691,22.4116,22.2049,22.4116,20300.0
2007-12-24 10:00:00,31.47,31.47,31.27,31.33,18500.0,22.4258,22.4258,22.2833,22.3261,18500.0
2007-12-24 10:30:00,31.35,31.4,31.23,31.31,10700.0,22.3403,22.376,22.2548,22.3118,10700.0
2007-12-24 11:00:00,31.34,31.5,31.34,31.41,18800.0,22.3332,22.4472,22.3332,22.3831,18800.0
2007-12-24 11:30:00,31.44,31.44,31.21,31.21,21700.0,22.4045,22.4045,22.2406,22.2406,21700.0
2007-12-24 12:00:00,31.25,31.27,31.16,31.18,13100.0,22.2691,22.2833,22.2049,22.2192,13100.0
2007-12-24 12:30:00,31.21,31.21,31.0,31.09,27200.0,22.2406,22.2406,22.0909,22.1551,27200.0
2007-12-24 13:00:00,31.02,31.11,31.02,31.11,1200.0,22.1052,22.1693,22.1052,22.1693,1200.0
2007-12-24 13:30:00,31.11,31.11,31.11,31.11,0.0,22.1693,22.1693,22.1693,22.1693,0.0
2007-12-24 14:00:00,31.11,31.11,31.11,31.11,0.0,22.1693,22.1693,22.1693,22.1693,0.0
2007-12-24 14:30:00,31.11,31.11,31.11,31.11,0.0,22.1693,22.1693,22.1693,22.1693,0.0
2007-12-24 15:00:00,31.11,31.11,31.11,31.11,0.0,22.1693,22.1693,22.1693,22.1693,0.0
2007-12-24 15:30:00,31.11,31.11,31.11,31.11,0.0,22.1693,22.1693,22.1693,22.1693,0.0
2007-12-26 09:30:00,30.94,31.52,30.94,31.52,14700.0,22.0482,22.4615,22.0482,22.4615,14700.0
2007-12-26 10:00:00,31.5,31.6,31.44,31.55,12100.0,22.4472,22.5185,22.4045,22.4829,12100.0
2007-12-26 10:30:00,31.56,31.58,31.28,31.42,14600.0,22.49,22.5042,22.2905,22.3902,14600.0
2007-12-26 11:00:00,31.47,31.52,31.34,31.44,25200.0,22.4258,22.4615,22.3332,22.4045,25200.0
2007-12-26 11:30:00,31.44,31.51,31.34,31.4,15500.0,22.4045,22.4544,22.3332,22.376,15500.0
2007-12-26 12:00:00,31.41,31.52,31.27,31.48,24200.0,22.3831,22.4615,22.2833,22.433,24200.0
2007-12-26 12:30:00,31.48,31.67,31.47,31.67,12900.0,22.433,22.5684,22.4258,22.5684,12900.0
2007-12-26 13:00:00,31.69,31.78,31.49,31.5,19200.0,22.5826,22.6468,22.4401,22.4472,19200.0
2007-12-26 13:30:00,31.5,31.56,31.43,31.5,20900.0,22.4472,22.49,22.3973,22.4472,20900.0
2007-12-26 14:00:00,31.5,31.52,31.42,31.5,19600.0,22.4472,22.4615,22.3902,22.4472,19600.0
2007-12-26 14:30:00,31.5,31.5,31.34,31.34,22000.0,22.4472,22.4472,22.3332,22.3332,22000.0
2007-12-26 15:00:00,31.34,31.47,31.27,31.27,16000.0,22.3332,22.4258,22.2833,22.2833,16000.0
2007-12-26 15:30:00,31.29,31.4,31.21,31.29,23900.0,22.2976,22.376,22.2406,22.2976,23900.0
2007-12-27 09:30:00,31.21,31.25,30.87,30.87,9200.0,22.2406,22.2691,21.9983,21.9983,9200.0
2007-12-27 10:00:00,30.82,30.96,30.78,30.92,5000.0,21.9627,22.0624,21.9341,22.0339,5000.0
2007-12-27 10:30:00,30.93,30.93,30.56,30.65,5600.0,22.041,22.041,21.7774,21.8415,5600.0
2007-12-27 11:00:00,30.6,30.71,30.46,30.64,9300.0,21.8059,21.8843,21.7061,21.8344,9300.0
2007-12-27 11:30:00,30.64,30.65,30.53,30.65,3000.0,21.8344,21.8415,21.756,21.8415,3000.0
2007-12-27 12:00:00,30.64,30.64,30.28,30.3,14900.0,21.8344,21.8344,21.5778,21.5921,14900.0
2007-12-27 12:30:00,30.28,30.33,30.09,30.13,11400.0,21.5778,21.6135,21.4424,21.4709,11400.0
2007-12-27 13:00:00,30.14,30.2,30.03,30.16,11900.0,21.4781,21.5208,21.3997,21.4923,11900.0
2007-12-27 13:30:00,30.17,30.17,30.01,30.1,8800.0,21.4995,21.4995,21.3854,21.4496,8800.0
2007-12-27 14:00:00,30.1,30.2,30.07,30.15,22300.0,21.4496,21.5208,21.4282,21.4852,22300.0
2007-12-27 14:30:00,30.13,30.13,30.0,30.04,35600.0,21.4709,21.4709,21.3783,21.4068,35600.0
2007-12-27 15:00:00,30.03,30.09,30.0,30.0,17400.0,21.3997,21.4424,21.3783,21.3783,17400.0
2007-12-27 15:30:00,30.0,30.01,29.31,29.37,71300.0,21.3783,21.3854,20.8866,20.9294,71300.0
2007-12-28 09:30:00,29.21,30.44,29.21,30.0,35700.0,20.8153,21.6919,20.8153,21.3783,35700.0
2007-12-28 10:00:00,29.93,30.1,29.59,29.94,29500.0,21.3284,21.4496,21.0861,21.3356,29500.0
2007-12-28 10:30:00,29.94,30.1,29.93,29.99,17000.0,21.3356,21.4496,21.3284,21.3712,17000.0
2007-12-28 11:00:00,29.99,30.04,29.89,30.04,13100.0,21.3712,21.4068,21.2999,21.4068,13100.0
2007-12-28 11:30:00,30.04,30.06,29.83,29.87,11400.0,21.4068,21.4211,21.2572,21.2857,11400.0
2007-12-28 12:00:00,29.85,30.02,29.71,29.72,12800.0,21.2714,21.3926,21.1717,21.1788,12800.0
2007-12-28 12:30:00,29.73,29.83,29.51,29.53,18800.0,21.1859,21.2572,21.0291,21.0434,18800.0
2007-12-28 13:00:00,29.51,29.75,29.42,29.74,21500.0,21.0291,21.2002,20.965,21.193,21500.0
2007-12-28 13:30:00,29.74,29.8,29.57,29.67,8400.0,21.193,21.2358,21.0719,21.1431,8400.0
2007-12-28 14:00:00,29.68,29.71,29.55,29.56,9600.0,21.1503,21.1717,21.0576,21.0648,9600.0
2007-12-28 14:30:00,29.56,29.7,29.56,29.58,8700.0,21.0648,21.1645,21.0648,21.079,8700.0
2007-12-28 15:00:00,29.57,29.71,29.47,29.62,15300.0,21.0719,21.1717,21.0006,21.1075,15300.0
2007-12-28 15:30:00,29.61,29.61,29.32,29.32,29400.0,21.1004,21.1004,20.8937,20.8937,29400.0
2007-12-31 09:30:00,29.36,29.57,29.1,29.2,14900.0,20.9222,21.0719,20.737,20.8082,14900.0
2007-12-31 10:00:00,29.28,29.49,29.06,29.1,12900.0,20.8652,21.0149,20.7085,20.737,12900.0
2007-12-31 10:30:00,29.12,29.19,28.93,29.0,22500.0,20.7512,20.8011,20.6158,20.6657,22500.0
2007-12-31 11:00:00,28.99,29.09,28.74,28.99,20300.0,20.6586,20.7298,20.4804,20.6586,20300.0
2007-12-31 11:30:00,28.99,29.14,28.91,28.93,11300.0,20.6586,20.7655,20.6016,20.6158,11300.0
2007-12-31 12:00:00,28.93,28.99,28.68,28.82,8800.0,20.6158,20.6586,20.4377,20.5374,8800.0
2007-12-31 12:30:00,28.82,28.84,28.69,28.8,8300.0,20.5374,20.5517,20.4448,20.5232,8300.0
2007-12-31 13:00:00,28.78,28.99,28.73,28.96,8700.0,20.5089,20.6586,20.4733,20.6372,8700.0
2007-12-31 13:30:00,28.96,29.11,28.96,29.0,7800.0,20.6372,20.7441,20.6372,20.6657,7800.0
2007-12-31 14:00:00,29.0,29.25,29.0,29.01,24100.0,20.6657,20.8439,20.6657,20.6728,24100.0
2007-12-31 14:30:00,29.0,29.13,29.0,29.07,11100.0,20.6657,20.7583,20.6657,20.7156,11100.0
2007-12-31 15:00:00,29.1,29.16,29.08,29.1,28900.0,20.737,20.7797,20.7227,20.737,28900.0
2007-12-31 15:30:00,29.09,29.13,28.86,29.11,30800.0,20.7298,20.7583,20.5659,20.7441,30800.0
2008-01-02 09:30:00,28.95,29.21,28.5,28.5,20500.0,20.6301,20.8153,20.3094,20.3094,20500.0
2008-01-02 10:00:00,28.53,28.62,28.08,28.14,34400.0,20.3308,20.3949,20.0101,20.0529,34400.0
2008-01-02 10:30:00,28.14,28.17,28.0,28.02,52600.0,20.0529,20.0742,19.9531,19.9673,52600.0
2008-01-02 11:00:00,28.11,28.13,27.89,27.98,34100.0,20.0315,20.0457,19.8747,19.9388,34100.0
2008-01-02 11:30:00,27.93,28.04,27.89,28.04,20000.0,19.9032,19.9816,19.8747,19.9816,20000.0
2008-01-02 12:00:00,28.0,28.13,27.97,27.98,15200.0,19.9531,20.0457,19.9317,19.9388,15200.0
2008-01-02 12:30:00,28.11,28.34,28.02,28.02,16700.0,20.0315,20.1954,19.9673,19.9673,16700.0
2008-01-02 13:00:00,28.05,28.05,27.8,27.99,26100.0,19.9887,19.9887,19.8106,19.946,26100.0
2008-01-02 13:30:00,27.96,28.0,27.81,27.94,29800.0,19.9246,19.9531,19.8177,19.9103,29800.0
2008-01-02 14:00:00,27.95,28.01,27.82,28.0,41100.0,19.9175,19.9602,19.8248,19.9531,41100.0
2008-01-02 14:30:00,27.95,27.99,27.8,27.82,25200.0,19.9175,19.946,19.8106,19.8248,25200.0
2008-01-02 15:00:00,27.81,27.86,27.51,27.74,51900.0,19.8177,19.8533,19.6039,19.7678,51900.0
2008-01-02 15:30:00,27.73,27.82,27.5,27.55,65600.0,19.7607,19.8248,19.5968,19.6324,65600.0
2008-01-03 09:30:00,27.75,27.97,27.75,27.79,23500.0,19.7749,19.9317,19.7749,19.8034,23500.0
2008-01-03 10:00:00,27.79,28.01,27.75,27.84,19500.0,19.8034,19.9602,19.7749,19.8391,19500.0
2008-01-03 10:30:00,27.87,28.04,27.77,28.04,20300.0,19.8604,19.9816,19.7892,19.9816,20300.0
2008-01-03 11:00:00,28.01,28.19,27.97,28.0,19100.0,19.9602,20.0885,19.9317,19.9531,19100.0
2008-01-03 11:30:00,28.0,28.3,27.96,28.27,21600.0,19.9531,20.1669,19.9246,20.1455,21600.0
2008-01-03 12:00:00,28.29,28.46,28.26,28.46,18000.0,20.1597,20.2809,20.1384,20.2809,18000.0
2008-01-03 12:30:00,28.49,28.5,28.26,28.37,17900.0,20.3023,20.3094,20.1384,20.2168,17900.0
2008-01-03 13:00:00,28.34,28.34,28.07,28.22,17800.0,20.1954,20.1954,20.003,20.1099,17800.0
2008-01-03 13:30:00,28.21,28.26,27.97,28.07,14100.0,20.1027,20.1384,19.9317,20.003,14100.0
2008-01-03 14:00:00,28.06,28.24,28.04,28.23,14400.0,19.9958,20.1241,19.9816,20.117,14400.0
2008-01-03 14:30:00,28.23,28.31,28.15,28.23,24800.0,20.117,20.174,20.06,20.117,24800.0
2008-01-03 15:00:00,28.25,28.28,27.81,27.83,27600.0,20.1312,20.1526,19.8177,19.8319,27600.0
2008-01-03 15:30:00,27.83,27.91,27.72,27.72,35900.0,19.8319,19.889,19.7536,19.7536,35900.0
2008-01-04 09:30:00,27.37,27.67,27.1,27.31,42300.0,19.5041,19.7179,19.3117,19.4614,42300.0
2008-01-04 10:00:00,27.34,27.4,27.18,27.21,35100.0,19.4828,19.5255,19.3687,19.3901,35100.0
2008-01-04 10:30:00,27.23,27.45,27.23,27.36,48300.0,19.4044,19.5612,19.4044,19.497,48300.0
2008-01-04 11:00:00,27.37,27.37,27.0,27.24,20700.0,19.5041,19.5041,19.2405,19.4115,20700.0
2008-01-04 11:30:00,27.2,27.28,27.02,27.1,14300.0,19.383,19.44,19.2547,19.3117,14300.0
2008-01-04 12:00:00,27.1,27.22,26.87,26.87,22300.0,19.3117,19.3973,19.1478,19.1478,22300.0
2008-01-04 12:30:00,26.92,27.02,26.82,26.87,9900.0,19.1835,19.2547,19.1122,19.1478,9900.0
2008-01-04 13:00:00,26.82,27.02,26.81,26.89,11500.0,19.1122,19.2547,19.1051,19.1621,11500.0
2008-01-04 13:30:00,26.84,26.88,26.57,26.84,15500.0,19.1265,19.155,18.9341,19.1265,15500.0
2008-01-04 14:00:00,26.85,26.99,26.66,26.66,15300.0,19.1336,19.2334,18.9982,18.9982,15300.0
2008-01-04 14:30:00,26.68,26.71,26.33,26.59,19300.0,19.0124,19.0338,18.763,18.9483,19300.0
2008-01-04 15:00:00,26.63,26.79,26.53,26.79,13400.0,18.9768,19.0908,18.9056,19.0908,13400.0
2008-01-04 15:30:00,26.79,26.81,26.34,26.38,28500.0,19.0908,19.1051,18.7702,18.7987,28500.0
2008-01-07 09:30:00,26.5,27.12,26.5,27.09,40400.0,18.8842,19.326,18.8842,19.3046,40400.0
2008-01-07 10:00:00,27.1,27.1,26.26,26.33,31000.0,19.3117,19.3117,18.7131,18.763,31000.0
2008-01-07 10:30:00,26.35,26.55,26.32,26.42,17200.0,18.7773,18.9198,18.7559,18.8272,17200.0
2008-01-07 11:00:00,26.44,26.8,26.4,26.8,26100.0,18.8414,19.098,18.8129,19.098,26100.0
2008-01-07 11:30:00,26.79,27.1,26.75,27.1,32000.0,19.0908,19.3117,19.0623,19.3117,32000.0
2008-01-07 12:00:00,27.08,27.34,27.02,27.32,28900.0,19.2975,19.4828,19.2547,19.4685,28900.0
2008-01-07 12:30:00,27.35,27.45,27.3,27.41,22100.0,19.4899,19.5612,19.4543,19.5326,22100.0
2008-01-07 13:00:00,27.38,27.4,27.16,27.27,24700.0,19.5113,19.5255,19.3545,19.4329,24700.0
2008-01-07 13:30:00,27.26,27.28,27.03,27.19,17000.0,19.4258,19.44,19.2619,19.3759,17000.0
2008-01-07 14:00:00,27.19,27.24,26.63,26.72,25600.0,19.3759,19.4115,18.9768,19.0409,25600.0
2008-01-07 14:30:00,26.72,26.89,26.61,26.74,17100.0,19.0409,19.1621,18.9626,19.0552,17100.0
2008-01-07 15:00:00,26.75,26.84,26.7,26.82,20400.0,19.0623,19.1265,19.0267,19.1122,20400.0
2008-01-07 15:30:00,26.85,27.11,26.68,26.9,33400.0,19.1336,19.3189,19.0124,19.1692,33400.0
2008-01-08 09:30:00,27.02,27.36,27.02,27.14,19200.0,19.2547,19.497,19.2547,19.3402,19200.0
2008-01-08 10:00:00,27.14,27.34,27.14,27.2,13300.0,19.3402,19.4828,19.3402,19.383,13300.0
2008-01-08 10:30:00,27.12,27.14,26.84,26.87,11100.0,19.326,19.3402,19.1265,19.1478,11100.0
2008-01-08 11:00:00,26.85,26.85,26.39,26.46,13700.0,19.1336,19.1336,18.8058,18.8557,13700.0
2008-01-08 11:30:00,26.43,26.49,26.21,26.32,15800.0,18.8343,18.877,18.6775,18.7559,15800.0
2008-01-08 12:00:00,26.31,26.45,26.18,26.44,17000.0,18.7488,18.8485,18.6561,18.8414,17000.0
2008-01-08 12:30:00,26.42,26.53,26.4,26.46,11300.0,18.8272,18.9056,18.8129,18.8557,11300.0
2008-01-08 13:00:00,26.48,26.65,26.41,26.59,20400.0,18.8699,18.9911,18.82,18.9483,20400.0
2008-01-08 13:30:00,26.59,26.59,26.29,26.4,13900.0,18.9483,18.9483,18.7345,18.8129,13900.0
2008-01-08 14:00:00,26.39,26.62,26.3,26.62,19200.0,18.8058,18.9697,18.7417,18.9697,19200.0
2008-01-08 14:30:00,26.6,26.62,25.74,25.74,31900.0,18.9554,18.9697,18.3426,18.3426,31900.0
2008-01-08 15:00:00,25.84,26.04,25.68,26.03,57600.0,18.4139,18.5564,18.2998,18.5492,57600.0
2008-01-08 15:30:00,26.08,26.25,25.51,25.55,43500.0,18.5849,18.706,18.1787,18.2072,43500.0
2008-01-09 09:30:00,25.52,25.68,24.93,25.65,34500.0,18.1858,18.2998,17.7654,18.2785,34500.0
2008-01-09 10:00:00,25.65,25.83,25.53,25.75,32500.0,18.2785,18.4067,18.1929,18.3497,32500.0
2008-01-09 10:30:00,25.72,26.11,25.64,26.11,29500.0,18.3283,18.6063,18.2713,18.6063,29500.0
2008-01-09 11:00:00,26.02,26.02,25.58,25.65,20800.0,18.5421,18.5421,18.2286,18.2785,20800.0
2008-01-09 11:30:00,25.6,25.68,25.45,25.46,18200.0,18.2428,18.2998,18.1359,18.1431,18200.0
2008-01-09 12:00:00,25.44,25.66,25.37,25.66,13100.0,18.1288,18.2856,18.0789,18.2856,13100.0
2008-01-09 12:30:00,25.61,25.63,25.34,25.55,12100.0,18.25,18.2642,18.0575,18.2072,12100.0
2008-01-09 13:00:00,25.57,25.59,25.32,25.4,14700.0,18.2214,18.2357,18.0433,18.1003,14700.0
2008-01-09 13:30:00,25.36,25.36,25.08,25.16,13900.0,18.0718,18.0718,17.8723,17.9293,13900.0
2008-01-09 14:00:00,25.13,25.16,24.9,25.0,19100.0,17.9079,17.9293,17.744,17.8153,19100.0
2008-01-09 14:30:00,24.97,25.37,24.95,25.37,26700.0,17.7939,18.0789,17.7796,18.0789,26700.0
2008-01-09 15:00:00,25.32,25.79,25.31,25.64,28700.0,18.0433,18.3782,18.0362,18.2713,28700.0
2008-01-09 15:30:00,25.66,25.96,25.48,25.93,27600.0,18.2856,18.4994,18.1573,18.478,27600.0
2008-01-10 09:30:00,25.5,25.5,25.01,25.36,13200.0,18.1716,18.1716,17.8224,18.0718,13200.0
2008-01-10 10:00:00,25.3,25.58,25.24,25.26,21200.0,18.029,18.2286,17.9863,18.0005,21200.0
2008-01-10 10:30:00,25.3,25.6,25.14,25.22,19900.0,18.029,18.2428,17.915,17.972,19900.0
2008-01-10 11:00:00,25.18,25.29,25.03,25.27,14700.0,17.9435,18.0219,17.8366,18.0077,14700.0
2008-01-10 11:30:00,25.25,25.34,25.18,25.3,7200.0,17.9934,18.0575,17.9435,18.029,7200.0
2008-01-10 12:00:00,25.3,25.92,25.24,25.57,25600.0,18.029,18.4709,17.9863,18.2214,25600.0
2008-01-10 12:30:00,25.6,25.97,25.41,25.86,19500.0,18.2428,18.5065,18.1074,18.4281,19500.0
2008-01-10 13:00:00,25.85,25.85,25.6,25.6,21400.0,18.421,18.421,18.2428,18.2428,21400.0
2008-01-10 13:30:00,25.58,25.66,25.19,25.39,21300.0,18.2286,18.2856,17.9507,18.0932,21300.0
2008-01-10 14:00:00,25.38,25.58,25.27,25.54,13000.0,18.0861,18.2286,18.0077,18.2001,13000.0
2008-01-10 14:30:00,25.54,26.22,25.54,26.2,35200.0,18.2001,18.6846,18.2001,18.6704,35200.0
2008-01-10 15:00:00,26.18,26.24,25.88,25.97,16900.0,18.6561,18.6989,18.4424,18.5065,16900.0
2008-01-10 15:30:00,26.02,26.12,25.62,25.84,52000.0,18.5421,18.6134,18.2571,18.4139,52000.0
2008-01-11 09:30:00,25.56,26.03,25.28,25.39,18500.0,18.2143,18.5492,18.0148,18.0932,18500.0
2008-01-11 10:00:00,25.4,25.4,25.14,25.14,11600.0,18.1003,18.1003,17.915,17.915,11600.0
2008-01-11 10:30:00,25.13,25.2,25.01,25.07,18600.0,17.9079,17.9578,17.8224,17.8651,18600.0
2008-01-11 11:00:00,25.07,25.08,24.9,25.01,16500.0,17.8651,17.8723,17.744,17.8224,16500.0
2008-01-11 11:30:00,25.01,25.27,24.98,25.17,24300.0,17.8224,18.0077,17.801,17.9364,24300.0
2008-01-11 12:00:00,25.16,25.24,25.03,25.16,19100.0,17.9293,17.9863,17.8366,17.9293,19100.0
2008-01-11 12:30:00,25.17,25.37,25.06,25.37,20800.0,17.9364,18.0789,17.858,18.0789,20800.0
2008-01-11 13:00:00,25.37,25.47,25.1,25.18,21600.0,18.0789,18.1502,17.8865,17.9435,21600.0
2008-01-11 13:30:00,25.18,25.28,25.14,25.21,10900.0,17.9435,18.0148,17.915,17.9649,10900.0
2008-01-11 14:00:00,25.22,25.36,25.18,25.32,14100.0,17.972,18.0718,17.9435,18.0433,14100.0
2008-01-11 14:30:00,25.31,25.33,25.04,25.22,16500.0,18.0362,18.0504,17.8438,17.972,16500.0
2008-01-11 15:00:00,25.22,25.26,24.91,25.06,19700.0,17.972,18.0005,17.7511,17.858,19700.0
2008-01-11 15:30:00,25.0,25.16,24.94,25.06,38400.0,17.8153,17.9293,17.7725,17.858,38400.0
2008-01-14 09:30:00,25.32,25.7,24.72,24.81,27800.0,18.0433,18.3141,17.6157,17.6799,27800.0
2008-01-14 10:00:00,24.8,25.24,24.8,25.18,24700.0,17.6727,17.9863,17.6727,17.9435,24700.0
2008-01-14 10:30:00,25.2,25.77,25.2,25.75,35600.0,17.9578,18.364,17.9578,18.3497,35600.0
2008-01-14 11:00:00,25.73,26.05,25.73,26.04,43500.0,18.3355,18.5635,18.3355,18.5564,43500.0
2008-01-14 11:30:00,26.03,26.09,25.98,26.02,18800.0,18.5492,18.592,18.5136,18.5421,18800.0
2008-01-14 12:00:00,26.03,26.05,25.71,25.73,28400.0,18.5492,18.5635,18.3212,18.3355,28400.0
2008-01-14 12:30:00,25.73,25.83,25.67,25.81,11500.0,18.3355,18.4067,18.2927,18.3925,11500.0
2008-01-14 13:00:00,25.8,25.81,25.6,25.69,11800.0,18.3853,18.3925,18.2428,18.307,11800.0
2008-01-14 13:30:00,25.69,25.87,25.64,25.7,16500.0,18.307,18.4352,18.2713,18.3141,16500.0
2008-01-14 14:00:00,25.7,25.73,25.51,25.66,22600.0,18.3141,18.3355,18.1787,18.2856,22600.0
2008-01-14 14:30:00,25.66,25.73,25.54,25.62,31200.0,18.2856,18.3355,18.2001,18.2571,31200.0
2008-01-14 15:00:00,25.59,25.66,25.4,25.51,25000.0,18.2357,18.2856,18.1003,18.1787,25000.0
2008-01-14 15:30:00,25.51,25.77,25.44,25.63,22100.0,18.1787,18.364,18.1288,18.2642,22100.0
2008-01-15 09:30:00,25.29,25.51,25.0,25.42,16000.0,18.0219,18.1787,17.8153,18.1146,16000.0
2008-01-15 10:00:00,25.43,25.45,25.05,25.06,18200.0,18.1217,18.1359,17.8509,17.858,18200.0
2008-01-15 10:30:00,25.09,25.34,25.09,25.22,16300.0,17.8794,18.0575,17.8794,17.972,16300.0
2008-01-15 11:00:00,25.25,25.47,25.25,25.32,12200.0,17.9934,18.1502,17.9934,18.0433,12200.0
2008-01-15 11:30:00,25.32,25.32,25.2,25.26,11100.0,18.0433,18.0433,17.9578,18.0005,11100.0
2008-01-15 12:00:00,25.3,25.47,25.26,25.42,17200.0,18.029,18.1502,18.0005,18.1146,17200.0
2008-01-15 12:30:00,25.4,25.4,25.29,25.33,12500.0,18.1003,18.1003,18.0219,18.0504,12500.0
2008-01-15 13:00:00,25.34,25.52,25.19,25.27,19000.0,18.0575,18.1858,17.9507,18.0077,19000.0
2008-01-15 13:30:00,25.27,25.27,25.1,25.17,10900.0,18.0077,18.0077,17.8865,17.9364,10900.0
2008-01-15 14:00:00,25.18,25.44,25.12,25.44,28000.0,17.9435,18.1288,17.9008,18.1288,28000.0
2008-01-15 14:30:00,25.41,25.5,25.31,25.36,22600.0,18.1074,18.1716,18.0362,18.0718,22600.0
2008-01-15 15:00:00,25.36,25.61,25.2,25.56,22700.0,18.0718,18.25,17.9578,18.2143,22700.0
2008-01-15 15:30:00,25.56,25.59,25.37,25.5,58300.0,18.2143,18.2357,18.0789,18.1716,58300.0
2008-01-16 09:30:00,25.5,26.04,25.33,25.54,22700.0,18.1716,18.5564,18.0504,18.2001,22700.0
2008-01-16 10:00:00,25.54,25.54,25.25,25.25,12200.0,18.2001,18.2001,17.9934,17.9934,12200.0
2008-01-16 10:30:00,25.28,25.4,25.09,25.19,13500.0,18.0148,18.1003,17.8794,17.9507,13500.0
2008-01-16 11:00:00,25.23,25.43,25.15,25.39,16000.0,17.9792,18.1217,17.9221,18.0932,16000.0
2008-01-16 11:30:00,25.39,25.47,25.1,25.24,25000.0,18.0932,18.1502,17.8865,17.9863,25000.0
2008-01-16 12:00:00,25.25,25.28,25.09,25.14,16000.0,17.9934,18.0148,17.8794,17.915,16000.0
2008-01-16 12:30:00,25.12,25.3,25.03,25.08,26300.0,17.9008,18.029,17.8366,17.8723,26300.0
2008-01-16 13:00:00,25.05,25.09,24.78,24.84,30300.0,17.8509,17.8794,17.6585,17.7012,30300.0
2008-01-16 13:30:00,24.81,24.94,24.73,24.93,22600.0,17.6799,17.7725,17.6229,17.7654,22600.0
2008-01-16 14:00:00,24.94,25.37,24.78,25.37,35000.0,17.7725,18.0789,17.6585,18.0789,35000.0
2008-01-16 14:30:00,25.36,25.53,25.36,25.36,19600.0,18.0718,18.1929,18.0718,18.0718,19600.0
2008-01-16 15:00:00,25.34,25.56,25.3,25.39,19100.0,18.0575,18.2143,18.029,18.0932,19100.0
2008-01-16 15:30:00,25.47,25.48,24.98,25.04,62400.0,18.1502,18.1573,17.801,17.8438,62400.0
2008-01-17 09:30:00,25.23,25.23,24.7,24.95,34200.0,17.9792,17.9792,17.6015,17.7796,34200.0
2008-01-17 10:00:00,24.93,24.93,24.08,24.15,33900.0,17.7654,17.7654,17.1597,17.2095,33900.0
2008-01-17 10:30:00,24.15,24.19,23.79,23.87,67000.0,17.2095,17.238,16.953,17.01,67000.0
2008-01-17 11:00:00,23.86,23.92,23.52,23.61,30800.0,17.0029,17.0456,16.7606,16.8247,30800.0
2008-01-17 11:30:00,23.62,23.65,23.31,23.31,36800.0,16.8319,16.8532,16.6109,16.6109,36800.0
2008-01-17 12:00:00,23.34,23.34,23.01,23.17,57200.0,16.6323,16.6323,16.3972,16.5112,57200.0
2008-01-17 12:30:00,23.19,23.19,23.08,23.13,42300.0,16.5254,16.5254,16.447,16.4827,42300.0
2008-01-17 13:00:00,23.1,23.3,23.05,23.15,63000.0,16.4613,16.6038,16.4257,16.4969,63000.0
2008-01-17 13:30:00,23.14,23.21,22.93,22.96,45200.0,16.4898,16.5397,16.3402,16.3615,45200.0
2008-01-17 14:00:00,22.95,23.15,22.93,22.94,57500.0,16.3544,16.4969,16.3402,16.3473,57500.0
2008-01-17 14:30:00,22.93,22.96,22.84,22.89,53700.0,16.3402,16.3615,16.276,16.3117,53700.0
2008-01-17 15:00:00,22.88,23.01,22.54,22.58,44900.0,16.3045,16.3972,16.0622,16.0907,44900.0
2008-01-17 15:30:00,22.57,22.59,22.37,22.45,57300.0,16.0836,16.0979,15.9411,15.9981,57300.0
2008-01-18 09:30:00,22.62,23.0,22.05,22.86,148800.0,16.1192,16.39,15.7131,16.2903,148800.0
2008-01-18 10:00:00,22.9,23.73,22.9,23.56,68100.0,16.3188,16.9102,16.3188,16.7891,68100.0
2008-01-18 10:30:00,23.61,23.61,23.37,23.55,31200.0,16.8247,16.8247,16.6537,16.782,31200.0
2008-01-18 11:00:00,23.52,23.74,23.2,23.29,90500.0,16.7606,16.9174,16.5326,16.5967,90500.0
2008-01-18 11:30:00,23.29,23.39,22.64,22.7,30600.0,16.5967,16.668,16.1335,16.1763,30600.0
2008-01-18 12:00:00,22.7,23.08,22.68,22.99,53300.0,16.1763,16.447,16.162,16.3829,53300.0
2008-01-18 12:30:00,23.0,23.25,22.96,23.09,25400.0,16.39,16.5682,16.3615,16.4542,25400.0
2008-01-18 13:00:00,23.12,23.4,23.12,23.35,28700.0,16.4756,16.6751,16.4756,16.6395,28700.0
2008-01-18 13:30:00,23.34,23.44,23.2,23.22,14300.0,16.6323,16.7036,16.5326,16.5468,14300.0
2008-01-18 14:00:00,23.28,23.34,23.07,23.07,19300.0,16.5896,16.6323,16.4399,16.4399,19300.0
2008-01-18 14:30:00,23.05,23.14,22.81,23.12,14700.0,16.4257,16.4898,16.2546,16.4756,14700.0
2008-01-18 15:00:00,23.13,23.38,22.96,23.38,46700.0,16.4827,16.6608,16.3615,16.6608,46700.0
2008-01-18 15:30:00,23.38,24.06,23.33,24.03,151200.0,16.6608,17.1454,16.6252,17.124,151200.0
2008-01-22 09:30:00,22.56,23.97,22.3,23.4,47500.0,16.0765,17.0813,15.8912,16.6751,47500.0
2008-01-22 10:00:00,23.38,25.22,23.29,25.16,123000.0,16.6608,17.972,16.5967,17.9293,123000.0
2008-01-22 10:30:00,25.14,25.82,24.92,25.69,114600.0,17.915,18.3996,17.7582,18.307,114600.0
2008-01-22 11:00:00,25.63,25.72,25.07,25.24,56200.0,18.2642,18.3283,17.8651,17.9863,56200.0
2008-01-22 11:30:00,25.11,25.11,24.75,24.97,28900.0,17.8936,17.8936,17.6371,17.7939,28900.0
2008-01-22 12:00:00,24.97,25.27,24.82,24.85,30900.0,17.7939,18.0077,17.687,17.7084,30900.0
2008-01-22 12:30:00,24.85,24.89,24.6,24.76,32000.0,17.7084,17.7369,17.5302,17.6442,32000.0
2008-01-22 13:00:00,24.76,25.02,24.69,24.79,31500.0,17.6442,17.8295,17.5943,17.6656,31500.0
2008-01-22 13:30:00,24.78,24.95,24.52,24.57,30100.0,17.6585,17.7796,17.4732,17.5088,30100.0
2008-01-22 14:00:00,24.53,24.71,24.36,24.58,30400.0,17.4803,17.6086,17.3592,17.516,30400.0
2008-01-22 14:30:00,24.59,24.62,24.3,24.31,31200.0,17.5231,17.5445,17.3164,17.3236,31200.0
2008-01-22 15:00:00,24.34,24.68,24.25,24.46,61400.0,17.3449,17.5872,17.2808,17.4304,61400.0
2008-01-22 15:30:00,24.49,24.77,24.2,24.35,83600.0,17.4518,17.6514,17.2452,17.3521,83600.0
2008-01-23 09:30:00,24.94,26.11,24.0,25.24,158000.0,17.7725,18.6063,17.1026,17.9863,158000.0
2008-01-23 10:00:00,25.27,25.31,24.64,24.79,97900.0,18.0077,18.0362,17.5587,17.6656,97900.0
2008-01-23 10:30:00,24.84,25.53,24.79,25.39,47900.0,17.7012,18.1929,17.6656,18.0932,47900.0
2008-01-23 11:00:00,25.44,25.85,25.29,25.6,44300.0,18.1288,18.421,18.0219,18.2428,44300.0
2008-01-23 11:30:00,25.6,26.06,25.42,26.0,57500.0,18.2428,18.5706,18.1146,18.5279,57500.0
2008-01-23 12:00:00,26.0,26.39,25.95,26.3,58100.0,18.5279,18.8058,18.4922,18.7417,58100.0
2008-01-23 12:30:00,26.3,26.36,25.74,26.23,44900.0,18.7417,18.7844,18.3426,18.6918,44900.0
2008-01-23 13:00:00,26.28,26.86,26.25,26.36,58000.0,18.7274,19.1407,18.706,18.7844,58000.0
2008-01-23 13:30:00,26.39,26.39,26.05,26.13,76100.0,18.8058,18.8058,18.5635,18.6205,76100.0
2008-01-23 14:00:00,26.17,26.34,26.0,26.26,99200.0,18.649,18.7702,18.5279,18.7131,99200.0
2008-01-23 14:30:00,26.26,26.95,26.13,26.87,72300.0,18.7131,19.2048,18.6205,19.1478,72300.0
2008-01-23 15:00:00,26.9,28.17,26.89,28.0,109400.0,19.1692,20.0742,19.1621,19.9531,109400.0
2008-01-23 15:30:00,28.01,28.68,27.72,27.75,102100.0,19.9602,20.4377,19.7536,19.7749,102100.0
2008-01-24 09:30:00,27.95,28.7,27.66,28.27,118600.0,19.9175,20.4519,19.7108,20.1455,118600.0
2008-01-24 10:00:00,28.26,28.36,27.66,28.33,88500.0,20.1384,20.2096,19.7108,20.1883,88500.0
2008-01-24 10:30:00,28.33,28.51,27.95,28.08,45200.0,20.1883,20.3165,19.9175,20.0101,45200.0
2008-01-24 11:00:00,28.08,28.57,27.95,28.3,41800.0,20.0101,20.3593,19.9175,20.1669,41800.0
2008-01-24 11:30:00,28.32,28.43,28.01,28.43,35300.0,20.1811,20.2595,19.9602,20.2595,35300.0
2008-01-24 12:00:00,28.37,28.75,28.01,28.2,47600.0,20.2168,20.4875,19.9602,20.0956,47600.0
2008-01-24 12:30:00,28.2,28.26,27.91,28.0,46300.0,20.0956,20.1384,19.889,19.9531,46300.0
2008-01-24 13:00:00,27.97,28.04,27.89,27.95,36000.0,19.9317,19.9816,19.8747,19.9175,36000.0
2008-01-24 13:30:00,27.87,28.21,27.75,28.14,28000.0,19.8604,20.1027,19.7749,20.0529,28000.0
2008-01-24 14:00:00,28.17,28.21,27.99,28.09,32800.0,20.0742,20.1027,19.946,20.0172,32800.0
2008-01-24 14:30:00,28.11,28.24,27.87,27.95,37700.0,20.0315,20.1241,19.8604,19.9175,37700.0
2008-01-24 15:00:00,27.93,28.16,27.81,28.02,35200.0,19.9032,20.0671,19.8177,19.9673,35200.0
2008-01-24 15:30:00,28.06,28.27,27.92,28.26,69500.0,19.9958,20.1455,19.8961,20.1384,69500.0
2008-01-25 09:30:00,28.54,29.13,28.35,29.09,49100.0,20.3379,20.7583,20.2025,20.7298,49100.0
2008-01-25 10:00:00,29.07,29.08,28.66,28.81,50300.0,20.7156,20.7227,20.4234,20.5303,50300.0
2008-01-25 10:30:00,28.84,29.14,28.77,28.88,40900.0,20.5517,20.7655,20.5018,20.5802,40900.0
2008-01-25 11:00:00,28.89,29.22,28.76,29.18,36500.0,20.5873,20.8225,20.4947,20.794,36500.0
2008-01-25 11:30:00,29.21,29.5,29.21,29.5,34000.0,20.8153,21.022,20.8153,21.022,34000.0
2008-01-25 12:00:00,29.45,29.54,29.26,29.42,21300.0,20.9864,21.0505,20.851,20.965,21300.0
2008-01-25 12:30:00,29.43,29.43,28.74,28.75,32700.0,20.9721,20.9721,20.4804,20.4875,32700.0
2008-01-25 13:00:00,28.8,28.8,28.29,28.41,38400.0,20.5232,20.5232,20.1597,20.2453,38400.0
2008-01-25 13:30:00,28.41,28.41,27.77,27.95,44600.0,20.2453,20.2453,19.7892,19.9175,44600.0
2008-01-25 14:00:00,27.99,28.21,27.84,27.86,57900.0,19.946,20.1027,19.8391,19.8533,57900.0
2008-01-25 14:30:00,27.9,28.05,27.64,27.82,36700.0,19.8818,19.9887,19.6965,19.8248,36700.0
2008-01-25 15:00:00,27.79,27.99,27.64,27.97,41300.0,19.8034,19.946,19.6965,19.9317,41300.0
2008-01-25 15:30:00,27.96,28.05,27.86,27.99,67300.0,19.9246,19.9887,19.8533,19.946,67300.0
2008-01-28 09:30:00,27.88,28.29,27.69,27.94,20000.0,19.8676,20.1597,19.7322,19.9103,20000.0
2008-01-28 10:00:00,27.91,28.45,27.71,28.36,27200.0,19.889,20.2738,19.7464,20.2096,27200.0
2008-01-28 10:30:00,28.21,28.53,27.93,28.4,20800.0,20.1027,20.3308,19.9032,20.2381,20800.0
2008-01-28 11:00:00,28.43,28.73,28.3,28.55,18600.0,20.2595,20.4733,20.1669,20.345,18600.0
2008-01-28 11:30:00,28.55,28.76,28.47,28.67,17000.0,20.345,20.4947,20.288,20.4305,17000.0
2008-01-28 12:00:00,28.66,28.73,28.51,28.61,18700.0,20.4234,20.4733,20.3165,20.3878,18700.0
2008-01-28 12:30:00,28.61,28.77,28.49,28.53,15100.0,20.3878,20.5018,20.3023,20.3308,15100.0
2008-01-28 13:00:00,28.55,28.94,28.55,28.94,18600.0,20.345,20.6229,20.345,20.6229,18600.0
2008-01-28 13:30:00,28.91,29.09,28.75,28.87,20800.0,20.6016,20.7298,20.4875,20.5731,20800.0
2008-01-28 14:00:00,28.87,29.18,28.86,29.0,19300.0,20.5731,20.794,20.5659,20.6657,19300.0
2008-01-28 14:30:00,29.01,29.31,28.88,28.92,28600.0,20.6728,20.8866,20.5802,20.6087,28600.0
2008-01-28 15:00:00,28.95,28.97,28.61,28.92,38200.0,20.6301,20.6443,20.3878,20.6087,38200.0
2008-01-28 15:30:00,28.87,29.29,28.85,29.22,39900.0,20.5731,20.8724,20.5588,20.8225,39900.0
2008-01-29 09:30:00,29.39,29.78,28.94,28.95,39100.0,20.9436,21.2215,20.6229,20.6301,39100.0
2008-01-29 10:00:00,28.95,29.2,28.74,29.16,23900.0,20.6301,20.8082,20.4804,20.7797,23900.0
2008-01-29 10:30:00,29.18,29.18,28.61,28.95,15300.0,20.794,20.794,20.3878,20.6301,15300.0
2008-01-29 11:00:00,28.93,29.15,28.82,29.1,17200.0,20.6158,20.7726,20.5374,20.737,17200.0
2008-01-29 11:30:00,29.09,29.12,28.82,29.05,16700.0,20.7298,20.7512,20.5374,20.7013,16700.0
2008-01-29 12:00:00,29.06,29.06,28.55,28.63,19100.0,20.7085,20.7085,20.345,20.402,19100.0
2008-01-29 12:30:00,28.59,28.72,28.49,28.58,10600.0,20.3735,20.4662,20.3023,20.3664,10600.0
2008-01-29 13:00:00,28.58,28.72,28.58,28.72,9800.0,20.3664,20.4662,20.3664,20.4662,9800.0
2008-01-29 13:30:00,28.68,28.85,28.66,28.8,12700.0,20.4377,20.5588,20.4234,20.5232,12700.0
2008-01-29 14:00:00,28.82,28.96,28.77,28.85,16200.0,20.5374,20.6372,20.5018,20.5588,16200.0
2008-01-29 14:30:00,28.85,28.99,28.83,28.83,55900.0,20.5588,20.6586,20.5446,20.5446,55900.0
2008-01-29 15:00:00,28.84,28.94,28.76,28.84,23800.0,20.5517,20.6229,20.4947,20.5517,23800.0
2008-01-29 15:30:00,28.84,28.9,28.46,28.54,148100.0,20.5517,20.5944,20.2809,20.3379,148100.0
2008-01-30 09:30:00,28.33,28.63,28.14,28.54,37300.0,20.1883,20.402,20.0529,20.3379,37300.0
2008-01-30 10:00:00,28.57,28.99,28.53,28.82,19200.0,20.3593,20.6586,20.3308,20.5374,19200.0
2008-01-30 10:30:00,28.86,28.9,28.73,28.79,10100.0,20.5659,20.5944,20.4733,20.5161,10100.0
2008-01-30 11:00:00,28.78,28.78,28.47,28.49,13300.0,20.5089,20.5089,20.288,20.3023,13300.0
2008-01-30 11:30:00,28.49,28.7,28.33,28.46,24200.0,20.3023,20.4519,20.1883,20.2809,24200.0
2008-01-30 12:00:00,28.49,28.55,28.34,28.34,6900.0,20.3023,20.345,20.1954,20.1954,6900.0
2008-01-30 12:30:00,28.36,28.46,28.3,28.38,7700.0,20.2096,20.2809,20.1669,20.2239,7700.0
2008-01-30 13:00:00,28.39,28.93,28.34,28.84,20400.0,20.231,20.6158,20.1954,20.5517,20400.0
2008-01-30 13:30:00,28.84,28.86,28.44,28.44,11600.0,20.5517,20.5659,20.2666,20.2666,11600.0
2008-01-30 14:00:00,28.44,29.86,28.44,29.61,35300.0,20.2666,21.2785,20.2666,21.1004,35300.0
2008-01-30 14:30:00,29.81,29.84,28.87,29.66,23100.0,21.2429,21.2643,20.5731,21.136,23100.0
2008-01-30 15:00:00,29.71,30.2,29.54,29.69,43800.0,21.1717,21.5208,21.0505,21.1574,43800.0
2008-01-30 15:30:00,29.7,29.84,28.92,28.94,75900.0,21.1645,21.2643,20.6087,20.6229,75900.0
2008-01-31 09:30:00,28.42,28.93,28.41,28.85,25100.0,20.2524,20.6158,20.2453,20.5588,25100.0
2008-01-31 10:00:00,28.82,29.15,28.65,28.86,26500.0,20.5374,20.7726,20.4163,20.5659,26500.0
2008-01-31 10:30:00,28.88,28.97,28.68,28.96,24700.0,20.5802,20.6443,20.4377,20.6372,24700.0
2008-01-31 11:00:00,28.96,29.71,28.94,29.6,27900.0,20.6372,21.1717,20.6229,21.0933,27900.0
2008-01-31 11:30:00,29.62,29.83,29.42,29.5,23700.0,21.1075,21.2572,20.965,21.022,23700.0
2008-01-31 12:00:00,29.55,29.55,29.16,29.52,26600.0,21.0576,21.0576,20.7797,21.0363,26600.0
2008-01-31 12:30:00,29.58,29.66,29.3,29.46,18100.0,21.079,21.136,20.8795,20.9935,18100.0
2008-01-31 13:00:00,29.46,29.81,29.43,29.78,24800.0,20.9935,21.2429,20.9721,21.2215,24800.0
2008-01-31 13:30:00,29.78,29.99,29.72,29.87,26500.0,21.2215,21.3712,21.1788,21.2857,26500.0
2008-01-31 14:00:00,29.85,30.18,29.85,30.11,36600.0,21.2714,21.5066,21.2714,21.4567,36600.0
2008-01-31 14:30:00,30.09,30.31,30.04,30.28,22600.0,21.4424,21.5992,21.4068,21.5778,22600.0
2008-01-31 15:00:00,30.31,30.44,30.23,30.31,26200.0,21.5992,21.6919,21.5422,21.5992,26200.0
2008-01-31 15:30:00,30.31,30.62,30.01,30.14,80600.0,21.5992,21.8201,21.3854,21.4781,80600.0
2008-02-01 09:30:00,30.15,30.31,29.45,30.06,40600.0,21.4852,21.5992,20.9864,21.4211,40600.0
2008-02-01 10:00:00,30.06,30.68,29.83,30.0,34600.0,21.4211,21.8629,21.2572,21.3783,34600.0
2008-02-01 10:30:00,29.99,30.0,29.06,29.26,38000.0,21.3712,21.3783,20.7085,20.851,38000.0
2008-02-01 11:00:00,29.28,29.47,29.16,29.34,26200.0,20.8652,21.0006,20.7797,20.908,26200.0
2008-02-01 11:30:00,29.35,29.51,29.32,29.34,17700.0,20.9151,21.0291,20.8937,20.908,17700.0
2008-02-01 12:00:00,29.36,29.58,29.28,29.42,33700.0,20.9222,21.079,20.8652,20.965,33700.0
2008-02-01 12:30:00,29.42,29.55,29.32,29.36,28500.0,20.965,21.0576,20.8937,20.9222,28500.0
2008-02-01 13:00:00,29.36,29.88,29.35,29.81,23000.0,20.9222,21.2928,20.9151,21.2429,23000.0
2008-02-01 13:30:00,29.81,30.01,29.75,29.8,25700.0,21.2429,21.3854,21.2002,21.2358,25700.0
2008-02-01 14:00:00,29.8,30.07,29.76,30.04,28000.0,21.2358,21.4282,21.2073,21.4068,28000.0
2008-02-01 14:30:00,30.05,30.32,30.0,30.32,38900.0,21.4139,21.6063,21.3783,21.6063,38900.0
2008-02-01 15:00:00,30.3,30.44,30.25,30.38,64400.0,21.5921,21.6919,21.5565,21.6491,64400.0
2008-02-01 15:30:00,30.36,30.44,30.25,30.26,53700.0,21.6348,21.6919,21.5565,21.5636,53700.0
2008-02-04 09:30:00,30.33,30.33,29.29,29.51,23300.0,21.6135,21.6135,20.8724,21.0291,23300.0
2008-02-04 10:00:00,29.49,29.53,29.15,29.39,18400.0,21.0149,21.0434,20.7726,20.9436,18400.0
2008-02-04 10:30:00,29.39,29.43,29.2,29.31,19200.0,20.9436,20.9721,20.8082,20.8866,19200.0
2008-02-04 11:00:00,29.3,29.53,29.15,29.53,16100.0,20.8795,21.0434,20.7726,21.0434,16100.0
2008-02-04 11:30:00,29.59,29.7,29.55,29.57,10700.0,21.0861,21.1645,21.0576,21.0719,10700.0
2008-02-04 12:00:00,29.54,29.78,29.39,29.6,11400.0,21.0505,21.2215,20.9436,21.0933,11400.0
2008-02-04 12:30:00,29.6,29.7,29.51,29.69,9500.0,21.0933,21.1645,21.0291,21.1574,9500.0
2008-02-04 13:00:00,29.66,29.66,29.44,29.6,10900.0,21.136,21.136,20.9792,21.0933,10900.0
2008-02-04 13:30:00,29.58,29.71,29.58,29.65,8300.0,21.079,21.1717,21.079,21.1289,8300.0
2008-02-04 14:00:00,29.6,29.8,29.56,29.74,19100.0,21.0933,21.2358,21.0648,21.193,19100.0
2008-02-04 14:30:00,29.74,29.87,29.69,29.82,21800.0,21.193,21.2857,21.1574,21.25,21800.0
2008-02-04 15:00:00,29.82,29.97,29.72,29.9,38900.0,21.25,21.3569,21.1788,21.307,38900.0
2008-02-04 15:30:00,29.9,30.03,29.85,29.9,39000.0,21.307,21.3997,21.2714,21.307,39000.0
2008-02-05 09:30:00,29.23,29.77,29.04,29.43,25400.0,20.8296,21.2144,20.6942,20.9721,25400.0
2008-02-05 10:00:00,29.48,29.68,29.3,29.5,19400.0,21.0078,21.1503,20.8795,21.022,19400.0
2008-02-05 10:30:00,29.53,29.53,29.16,29.26,14500.0,21.0434,21.0434,20.7797,20.851,14500.0
2008-02-05 11:00:00,29.25,29.25,28.85,29.02,21800.0,20.8439,20.8439,20.5588,20.68,21800.0
2008-02-05 11:30:00,29.01,29.15,28.93,29.0,19200.0,20.6728,20.7726,20.6158,20.6657,19200.0
2008-02-05 12:00:00,28.93,28.95,28.7,28.76,23500.0,20.6158,20.6301,20.4519,20.4947,23500.0
2008-02-05 12:30:00,28.77,29.0,28.76,28.87,13000.0,20.5018,20.6657,20.4947,20.5731,13000.0
2008-02-05 13:00:00,28.85,29.0,28.58,28.64,20000.0,20.5588,20.6657,20.3664,20.4092,20000.0
2008-02-05 13:30:00,28.62,28.65,28.41,28.59,24400.0,20.3949,20.4163,20.2453,20.3735,24400.0
2008-02-05 14:00:00,28.59,28.68,28.37,28.64,26000.0,20.3735,20.4377,20.2168,20.4092,26000.0
2008-02-05 14:30:00,28.62,28.76,28.43,28.54,34100.0,20.3949,20.4947,20.2595,20.3379,34100.0
2008-02-05 15:00:00,28.54,28.54,28.15,28.2,41400.0,20.3379,20.3379,20.06,20.0956,41400.0
2008-02-05 15:30:00,28.2,28.61,28.15,28.33,50900.0,20.0956,20.3878,20.06,20.1883,50900.0
2008-02-06 09:30:00,28.64,28.67,28.17,28.54,22100.0,20.4092,20.4305,20.0742,20.3379,22100.0
2008-02-06 10:00:00,28.59,29.08,28.52,28.69,23400.0,20.3735,20.7227,20.3236,20.4448,23400.0
2008-02-06 10:30:00,28.73,28.9,28.58,28.89,23800.0,20.4733,20.5944,20.3664,20.5873,23800.0
2008-02-06 11:00:00,28.9,29.32,28.9,29.28,19500.0,20.5944,20.8937,20.5944,20.8652,19500.0
2008-02-06 11:30:00,29.27,29.27,28.94,29.06,13300.0,20.8581,20.8581,20.6229,20.7085,13300.0
2008-02-06 12:00:00,29.05,29.18,28.71,28.72,27800.0,20.7013,20.794,20.459,20.4662,27800.0
2008-02-06 12:30:00,28.75,28.76,28.61,28.66,10900.0,20.4875,20.4947,20.3878,20.4234,10900.0
2008-02-06 13:00:00,28.64,28.7,28.56,28.63,8700.0,20.4092,20.4519,20.3522,20.402,8700.0
2008-02-06 13:30:00,28.66,28.75,28.32,28.32,12900.0,20.4234,20.4875,20.1811,20.1811,12900.0
2008-02-06 14:00:00,28.32,28.48,28.28,28.44,17200.0,20.1811,20.2951,20.1526,20.2666,17200.0
2008-02-06 14:30:00,28.46,28.56,28.31,28.42,14200.0,20.2809,20.3522,20.174,20.2524,14200.0
2008-02-06 15:00:00,28.44,28.55,28.27,28.4,20800.0,20.2666,20.345,20.1455,20.2381,20800.0
2008-02-06 15:30:00,28.39,28.43,28.23,28.28,60300.0,20.231,20.2595,20.117,20.1526,60300.0
2008-02-07 09:30:00,28.23,28.5,28.16,28.29,31200.0,20.117,20.3094,20.0671,20.1597,31200.0
2008-02-07 10:00:00,28.27,29.14,28.24,28.62,33700.0,20.1455,20.7655,20.1241,20.3949,33700.0
2008-02-07 10:30:00,28.64,28.67,28.34,28.39,11000.0,20.4092,20.4305,20.1954,20.231,11000.0
2008-02-07 11:00:00,28.43,28.52,28.36,28.51,29900.0,20.2595,20.3236,20.2096,20.3165,29900.0
2008-02-07 11:30:00,28.55,28.84,28.54,28.79,21400.0,20.345,20.5517,20.3379,20.5161,21400.0
2008-02-07 12:00:00,28.81,28.92,28.81,28.89,21600.0,20.5303,20.6087,20.5303,20.5873,21600.0
2008-02-07 12:30:00,28.92,29.23,28.92,29.22,27600.0,20.6087,20.8296,20.6087,20.8225,27600.0
2008-02-07 13:00:00,29.2,29.37,29.05,29.29,21200.0,20.8082,20.9294,20.7013,20.8724,21200.0
2008-02-07 13:30:00,29.32,29.32,28.89,29.09,54300.0,20.8937,20.8937,20.5873,20.7298,54300.0
2008-02-07 14:00:00,29.07,29.15,28.94,28.95,51000.0,20.7156,20.7726,20.6229,20.6301,51000.0
2008-02-07 14:30:00,29.01,29.27,28.67,29.09,37500.0,20.6728,20.8581,20.4305,20.7298,37500.0
2008-02-07 15:00:00,29.09,29.52,28.84,29.38,45400.0,20.7298,21.0363,20.5517,20.9365,45400.0
2008-02-07 15:30:00,29.37,29.53,29.07,29.28,51900.0,20.9294,21.0434,20.7156,20.8652,51900.0
2008-02-08 09:30:00,29.1,29.28,28.8,29.09,21900.0,20.737,20.8652,20.5232,20.7298,21900.0
2008-02-08 10:00:00,29.1,29.43,28.63,28.69,25500.0,20.737,20.9721,20.402,20.4448,25500.0
2008-02-08 10:30:00,28.68,29.18,28.48,29.08,15700.0,20.4377,20.794,20.2951,20.7227,15700.0
2008-02-08 11:00:00,29.08,29.41,28.99,29.18,23900.0,20.7227,20.9579,20.6586,20.794,23900.0
2008-02-08 11:30:00,29.15,29.38,28.79,28.79,11600.0,20.7726,20.9365,20.5161,20.5161,11600.0
2008-02-08 12:00:00,28.77,28.91,28.34,28.69,20200.0,20.5018,20.6016,20.1954,20.4448,20200.0
2008-02-08 12:30:00,28.74,28.76,28.34,28.6,21600.0,20.4804,20.4947,20.1954,20.3807,21600.0
2008-02-08 13:00:00,28.63,28.64,28.24,28.39,17100.0,20.402,20.4092,20.1241,20.231,17100.0
2008-02-08 13:30:00,28.45,28.54,28.2,28.42,27100.0,20.2738,20.3379,20.0956,20.2524,27100.0
2008-02-08 14:00:00,28.37,28.66,28.34,28.48,16800.0,20.2168,20.4234,20.1954,20.2951,16800.0
2008-02-08 14:30:00,28.45,28.51,28.26,28.3,23900.0,20.2738,20.3165,20.1384,20.1669,23900.0
2008-02-08 15:00:00,28.3,28.45,28.26,28.38,28900.0,20.1669,20.2738,20.1384,20.2239,28900.0
2008-02-08 15:30:00,28.42,28.74,28.36,28.46,29500.0,20.2524,20.4804,20.2096,20.2809,29500.0
2008-02-11 09:30:00,28.2,28.45,28.02,28.32,44100.0,20.0956,20.2738,19.9673,20.1811,44100.0
2008-02-11 10:00:00,28.45,28.7,28.32,28.58,37200.0,20.2738,20.4519,20.1811,20.3664,37200.0
2008-02-11 10:30:00,28.58,28.58,28.27,28.55,43800.0,20.3664,20.3664,20.1455,20.345,43800.0
2008-02-11 11:00:00,28.53,28.77,28.48,28.53,22800.0,20.3308,20.5018,20.2951,20.3308,22800.0
2008-02-11 11:30:00,28.5,28.56,28.1,28.36,47700.0,20.3094,20.3522,20.0244,20.2096,47700.0
2008-02-11 12:00:00,28.38,28.59,28.28,28.33,33100.0,20.2239,20.3735,20.1526,20.1883,33100.0
2008-02-11 12:30:00,28.33,28.52,28.33,28.38,20300.0,20.1883,20.3236,20.1883,20.2239,20300.0
2008-02-11 13:00:00,28.4,28.58,28.33,28.42,16300.0,20.2381,20.3664,20.1883,20.2524,16300.0
2008-02-11 13:30:00,28.44,28.69,28.39,28.6,17800.0,20.2666,20.4448,20.231,20.3807,17800.0
2008-02-11 14:00:00,28.6,28.71,28.42,28.42,20800.0,20.3807,20.459,20.2524,20.2524,20800.0
2008-02-11 14:30:00,28.43,28.45,28.08,28.25,37400.0,20.2595,20.2738,20.0101,20.1312,37400.0
2008-02-11 15:00:00,28.24,28.69,28.17,28.66,33000.0,20.1241,20.4448,20.0742,20.4234,33000.0
2008-02-11 15:30:00,28.63,28.76,28.48,28.58,36400.0,20.402,20.4947,20.2951,20.3664,36400.0
2008-02-12 09:30:00,28.71,28.91,28.36,28.67,24400.0,20.459,20.6016,20.2096,20.4305,24400.0
2008-02-12 10:00:00,28.67,28.95,28.5,28.55,16200.0,20.4305,20.6301,20.3094,20.345,16200.0
2008-02-12 10:30:00,28.54,28.78,28.48,28.73,37100.0,20.3379,20.5089,20.2951,20.4733,37100.0
2008-02-12 11:00:00,28.74,28.74,28.36,28.41,16000.0,20.4804,20.4804,20.2096,20.2453,16000.0
2008-02-12 11:30:00,28.43,28.49,28.29,28.45,16500.0,20.2595,20.3023,20.1597,20.2738,16500.0
2008-02-12 12:00:00,28.45,28.67,28.35,28.52,24300.0,20.2738,20.4305,20.2025,20.3236,24300.0
2008-02-12 12:30:00,28.53,28.53,28.32,28.53,22500.0,20.3308,20.3308,20.1811,20.3308,22500.0
2008-02-12 13:00:00,28.54,28.6,28.47,28.5,13500.0,20.3379,20.3807,20.288,20.3094,13500.0
2008-02-12 13:30:00,28.55,28.63,28.44,28.6,17200.0,20.345,20.402,20.2666,20.3807,17200.0
2008-02-12 14:00:00,28.61,28.61,28.37,28.39,22500.0,20.3878,20.3878,20.2168,20.231,22500.0
2008-02-12 14:30:00,28.36,28.51,28.23,28.51,17500.0,20.2096,20.3165,20.117,20.3165,17500.0
2008-02-12 15:00:00,28.45,28.45,27.76,27.9,80200.0,20.2738,20.2738,19.7821,19.8818,80200.0
2008-02-12 15:30:00,27.89,28.0,27.62,27.9,87000.0,19.8747,19.9531,19.6823,19.8818,87000.0
2008-02-13 09:30:00,28.18,29.0,28.18,28.9,34800.0,20.1817,20.769,20.1817,20.6973,34800.0
2008-02-13 10:00:00,28.87,29.35,28.87,29.35,41600.0,20.6759,21.0196,20.6759,21.0196,41600.0
2008-02-13 10:30:00,29.3,29.45,29.1,29.38,41600.0,20.9838,21.0912,20.8406,21.0411,41600.0
2008-02-13 11:00:00,29.41,29.73,29.38,29.73,35400.0,21.0626,21.2918,21.0411,21.2918,35400.0
2008-02-13 11:30:00,29.72,29.92,29.71,29.88,25400.0,21.2846,21.4278,21.2774,21.3992,25400.0
2008-02-13 12:00:00,29.94,30.17,29.8,29.81,20000.0,21.4422,21.6069,21.3419,21.3491,20000.0
2008-02-13 12:30:00,29.86,29.98,29.8,29.93,18300.0,21.3849,21.4708,21.3419,21.435,18300.0
2008-02-13 13:00:00,29.92,30.09,29.79,29.89,13900.0,21.4278,21.5496,21.3347,21.4064,13900.0
2008-02-13 13:30:00,29.9,30.03,29.89,29.99,9900.0,21.4135,21.5066,21.4064,21.478,9900.0
2008-02-13 14:00:00,29.93,29.96,29.79,29.86,12500.0,21.435,21.4565,21.3347,21.3849,12500.0
2008-02-13 14:30:00,29.85,30.13,29.81,29.96,21000.0,21.3777,21.5782,21.3491,21.4565,21000.0
2008-02-13 15:00:00,29.99,30.0,29.77,29.91,24500.0,21.478,21.4851,21.3204,21.4207,24500.0
2008-02-13 15:30:00,29.9,30.01,29.8,30.0,44600.0,21.4135,21.4923,21.3419,21.4851,44600.0
2008-02-14 09:30:00,30.03,30.13,29.76,29.85,39900.0,21.5066,21.5782,21.3132,21.3777,39900.0
2008-02-14 10:00:00,29.81,29.95,29.27,29.33,25400.0,21.3491,21.4493,20.9623,21.0053,25400.0
2008-02-14 10:30:00,29.35,29.39,29.05,29.1,28800.0,21.0196,21.0483,20.8048,20.8406,28800.0
2008-02-14 11:00:00,29.11,29.11,28.75,28.93,21400.0,20.8477,20.8477,20.5899,20.7188,21400.0
2008-02-14 11:30:00,28.98,28.99,28.68,28.83,38000.0,20.7546,20.7618,20.5398,20.6472,38000.0
2008-02-14 12:00:00,28.81,28.96,28.47,28.93,40100.0,20.6329,20.7403,20.3894,20.7188,40100.0
2008-02-14 12:30:00,28.9,29.07,28.84,29.04,28900.0,20.6973,20.8191,20.6544,20.7976,28900.0
2008-02-14 13:00:00,28.99,29.06,28.8,28.92,21700.0,20.7618,20.8119,20.6257,20.7117,21700.0
2008-02-14 13:30:00,28.93,28.99,28.8,28.95,24700.0,20.7188,20.7618,20.6257,20.7332,24700.0
2008-02-14 14:00:00,28.94,29.03,28.77,28.81,15600.0,20.726,20.7904,20.6042,20.6329,15600.0
2008-02-14 14:30:00,28.82,28.89,28.5,28.58,23100.0,20.64,20.6902,20.4109,20.4682,23100.0
2008-02-14 15:00:00,28.57,29.08,28.52,29.01,24400.0,20.461,20.8263,20.4252,20.7761,24400.0
2008-02-14 15:30:00,29.03,29.07,28.82,28.82,54100.0,20.7904,20.8191,20.64,20.64,54100.0
2008-02-15 09:30:00,28.59,28.98,27.92,28.25,38600.0,20.4753,20.7546,19.9955,20.2318,38600.0
2008-02-15 10:00:00,28.24,28.24,27.75,27.85,27300.0,20.2247,20.2247,19.8737,19.9454,27300.0
2008-02-15 10:30:00,27.94,28.0,27.6,27.67,29000.0,20.0098,20.0528,19.7663,19.8165,29000.0
2008-02-15 11:00:00,27.71,27.82,27.47,27.48,27100.0,19.8451,19.9239,19.6732,19.6804,27100.0
2008-02-15 11:30:00,27.5,27.53,27.22,27.5,11400.0,19.6947,19.7162,19.4942,19.6947,11400.0
2008-02-15 12:00:00,27.55,27.7,27.5,27.56,16300.0,19.7305,19.8379,19.6947,19.7377,16300.0
2008-02-15 12:30:00,27.53,27.72,27.5,27.61,12600.0,19.7162,19.8523,19.6947,19.7735,12600.0
2008-02-15 13:00:00,27.55,27.96,27.52,27.85,23700.0,19.7305,20.0241,19.709,19.9454,23700.0
2008-02-15 13:30:00,27.86,27.89,27.69,27.76,10000.0,19.9525,19.974,19.8308,19.8809,10000.0
2008-02-15 14:00:00,27.78,27.81,27.35,27.49,20100.0,19.8952,19.9167,19.5873,19.6875,20100.0
2008-02-15 14:30:00,27.48,27.57,27.41,27.5,30900.0,19.6804,19.7448,19.6302,19.6947,30900.0
2008-02-15 15:00:00,27.49,27.74,27.41,27.57,22300.0,19.6875,19.8666,19.6302,19.7448,22300.0
2008-02-15 15:30:00,27.56,27.77,27.55,27.71,22300.0,19.7377,19.8881,19.7305,19.8451,22300.0
2008-02-19 09:30:00,28.0,28.18,27.73,28.15,27900.0,20.0528,20.1817,19.8594,20.1602,27900.0
2008-02-19 10:00:00,28.15,28.22,27.87,28.04,18800.0,20.1602,20.2103,19.9597,20.0814,18800.0
2008-02-19 10:30:00,28.09,28.22,27.9,27.97,43400.0,20.1172,20.2103,19.9812,20.0313,43400.0
2008-02-19 11:00:00,27.98,28.0,27.89,28.0,18000.0,20.0385,20.0528,19.974,20.0528,18000.0
2008-02-19 11:30:00,27.99,28.1,27.94,28.1,13600.0,20.0456,20.1244,20.0098,20.1244,13600.0
2008-02-19 12:00:00,28.1,28.24,28.09,28.2,20100.0,20.1244,20.2247,20.1172,20.196,20100.0
2008-02-19 12:30:00,28.19,28.26,28.07,28.13,12400.0,20.1889,20.239,20.1029,20.1459,12400.0
2008-02-19 13:00:00,28.2,28.39,28.2,28.36,18000.0,20.196,20.3321,20.196,20.3106,18000.0
2008-02-19 13:30:00,28.38,28.48,28.34,28.36,12300.0,20.3249,20.3966,20.2963,20.3106,12300.0
2008-02-19 14:00:00,28.39,28.54,28.34,28.43,11000.0,20.3321,20.4395,20.2963,20.3607,11000.0
2008-02-19 14:30:00,28.41,28.45,28.02,28.02,25700.0,20.3464,20.3751,20.0671,20.0671,25700.0
2008-02-19 15:00:00,27.94,28.17,27.94,28.09,24800.0,20.0098,20.1745,20.0098,20.1172,24800.0
2008-02-19 15:30:00,28.08,28.34,27.98,28.16,45800.0,20.1101,20.2963,20.0385,20.1674,45800.0
2008-02-20 09:30:00,27.96,28.27,27.69,28.15,24600.0,20.0241,20.2462,19.8308,20.1602,24600.0
2008-02-20 10:00:00,28.15,28.37,28.08,28.22,26000.0,20.1602,20.3178,20.1101,20.2103,26000.0
2008-02-20 10:30:00,28.2,28.53,28.12,28.52,28400.0,20.196,20.4324,20.1387,20.4252,28400.0
2008-02-20 11:00:00,28.51,28.74,28.5,28.7,32100.0,20.418,20.5828,20.4109,20.5541,32100.0
2008-02-20 11:30:00,28.7,28.72,28.54,28.64,27600.0,20.5541,20.5684,20.4395,20.5111,27600.0
2008-02-20 12:00:00,28.65,29.13,28.63,28.82,35100.0,20.5183,20.8621,20.504,20.64,35100.0
2008-02-20 12:30:00,28.85,29.0,28.68,28.74,18300.0,20.6615,20.769,20.5398,20.5828,18300.0
2008-02-20 13:00:00,28.77,29.09,28.72,28.86,18600.0,20.6042,20.8334,20.5684,20.6687,18600.0
2008-02-20 13:30:00,28.85,29.13,28.78,29.07,18500.0,20.6615,20.8621,20.6114,20.8191,18500.0
2008-02-20 14:00:00,29.03,29.25,28.9,29.06,43600.0,20.7904,20.948,20.6973,20.8119,43600.0
2008-02-20 14:30:00,29.03,29.54,28.9,29.51,36400.0,20.7904,21.1557,20.6973,21.1342,36400.0
2008-02-20 15:00:00,29.5,29.59,29.22,29.27,29100.0,21.127,21.1915,20.9265,20.9623,29100.0
2008-02-20 15:30:00,29.24,29.46,28.9,29.44,72800.0,20.9408,21.0984,20.6973,21.0841,72800.0
2008-02-21 09:30:00,29.74,30.19,29.35,29.98,53400.0,21.2989,21.6212,21.0196,21.4708,53400.0
2008-02-21 10:00:00,29.98,30.06,29.71,30.0,33600.0,21.4708,21.5281,21.2774,21.4851,33600.0
2008-02-21 10:30:00,30.0,30.0,29.49,29.52,32100.0,21.4851,21.4851,21.1199,21.1414,32100.0
2008-02-21 11:00:00,29.51,29.8,29.5,29.75,19500.0,21.1342,21.3419,21.127,21.3061,19500.0
2008-02-21 11:30:00,29.78,29.94,29.76,29.86,17100.0,21.3276,21.4422,21.3132,21.3849,17100.0
2008-02-21 12:00:00,29.82,29.82,29.37,29.47,25800.0,21.3562,21.3562,21.0339,21.1056,25800.0
2008-02-21 12:30:00,29.47,29.6,29.24,29.48,36600.0,21.1056,21.1987,20.9408,21.1127,36600.0
2008-02-21 13:00:00,29.46,29.46,29.07,29.19,13200.0,21.0984,21.0984,20.8191,20.905,13200.0
2008-02-21 13:30:00,29.2,29.2,28.76,28.9,9100.0,20.9122,20.9122,20.5971,20.6973,9100.0
2008-02-21 14:00:00,28.91,29.24,28.91,29.24,14700.0,20.7045,20.9408,20.7045,20.9408,14700.0
2008-02-21 14:30:00,29.23,29.37,29.02,29.05,17200.0,20.9337,21.0339,20.7833,20.8048,17200.0
2008-02-21 15:00:00,29.08,29.15,28.8,29.01,32300.0,20.8263,20.8764,20.6257,20.7761,32300.0
2008-02-21 15:30:00,29.03,29.34,28.94,29.19,133300.0,20.7904,21.0125,20.726,20.905,133300.0
2008-02-22 09:30:00,29.32,29.45,28.92,28.96,29800.0,20.9981,21.0912,20.7117,20.7403,29800.0
2008-02-22 10:00:00,28.86,28.93,28.59,28.85,29100.0,20.6687,20.7188,20.4753,20.6615,29100.0
2008-02-22 10:30:00,28.82,29.0,28.48,28.94,27200.0,20.64,20.769,20.3966,20.726,27200.0
2008-02-22 11:00:00,28.94,29.26,28.9,29.25,15400.0,20.726,20.9552,20.6973,20.948,15400.0
2008-02-22 11:30:00,29.25,29.31,28.94,29.05,20800.0,20.948,20.991,20.726,20.8048,20800.0
2008-02-22 12:00:00,29.08,29.1,28.63,28.73,22700.0,20.8263,20.8406,20.504,20.5756,22700.0
2008-02-22 12:30:00,28.73,28.91,28.58,28.85,14000.0,20.5756,20.7045,20.4682,20.6615,14000.0
2008-02-22 13:00:00,28.85,28.99,28.75,28.84,10100.0,20.6615,20.7618,20.5899,20.6544,10100.0
2008-02-22 13:30:00,28.79,29.03,28.74,28.97,26200.0,20.6186,20.7904,20.5828,20.7475,26200.0
2008-02-22 14:00:00,28.93,29.06,28.8,29.03,21800.0,20.7188,20.8119,20.6257,20.7904,21800.0
2008-02-22 14:30:00,29.03,29.15,28.94,29.11,15700.0,20.7904,20.8764,20.726,20.8477,15700.0
2008-02-22 15:00:00,29.12,29.21,28.96,29.08,29100.0,20.8549,20.9194,20.7403,20.8263,29100.0
2008-02-22 15:30:00,29.1,29.78,29.08,29.65,52700.0,20.8406,21.3276,20.8263,21.2345,52700.0
2008-02-25 09:30:00,29.66,29.86,29.12,29.26,33800.0,21.2416,21.3849,20.8549,20.9552,33800.0
2008-02-25 10:00:00,29.29,29.67,28.94,29.63,44900.0,20.9766,21.2488,20.726,21.2201,44900.0
2008-02-25 10:30:00,29.65,29.79,29.51,29.69,31500.0,21.2345,21.3347,21.1342,21.2631,31500.0
2008-02-25 11:00:00,29.68,29.75,29.48,29.51,25000.0,21.256,21.3061,21.1127,21.1342,25000.0
2008-02-25 11:30:00,29.48,29.49,29.14,29.2,16900.0,21.1127,21.1199,20.8692,20.9122,16900.0
2008-02-25 12:00:00,29.2,29.26,28.96,29.0,16700.0,20.9122,20.9552,20.7403,20.769,16700.0
2008-02-25 12:30:00,29.02,29.23,28.92,29.18,16700.0,20.7833,20.9337,20.7117,20.8979,16700.0
2008-02-25 13:00:00,29.15,29.5,29.1,29.31,24700.0,20.8764,21.127,20.8406,20.991,24700.0
2008-02-25 13:30:00,29.3,29.4,29.18,29.39,24700.0,20.9838,21.0554,20.8979,21.0483,24700.0
2008-02-25 14:00:00,29.4,29.75,29.38,29.75,35600.0,21.0554,21.3061,21.0411,21.3061,35600.0
2008-02-25 14:30:00,29.77,29.99,29.7,29.83,54000.0,21.3204,21.478,21.2703,21.3634,54000.0
2008-02-25 15:00:00,29.8,29.91,29.68,29.87,24500.0,21.3419,21.4207,21.256,21.392,24500.0
2008-02-25 15:30:00,29.84,30.0,29.72,29.89,62200.0,21.3705,21.4851,21.2846,21.4064,62200.0
2008-02-26 09:30:00,29.34,29.91,29.34,29.55,22300.0,21.0125,21.4207,21.0125,21.1629,22300.0
2008-02-26 10:00:00,29.54,29.91,29.37,29.4,40900.0,21.1557,21.4207,21.0339,21.0554,40900.0
2008-02-26 10:30:00,29.36,29.74,29.22,29.66,32600.0,21.0268,21.2989,20.9265,21.2416,32600.0
2008-02-26 11:00:00,29.7,29.99,29.65,29.99,19800.0,21.2703,21.478,21.2345,21.478,19800.0
2008-02-26 11:30:00,29.94,30.11,29.94,30.07,45200.0,21.4422,21.5639,21.4422,21.5353,45200.0
2008-02-26 12:00:00,30.1,30.1,29.82,29.95,29900.0,21.5567,21.5567,21.3562,21.4493,29900.0
2008-02-26 12:30:00,29.98,29.98,29.65,29.9,22600.0,21.4708,21.4708,21.2345,21.4135,22600.0
2008-02-26 13:00:00,29.92,29.98,29.81,29.87,11300.0,21.4278,21.4708,21.3491,21.392,11300.0
2008-02-26 13:30:00,29.86,29.97,29.79,29.79,21300.0,21.3849,21.4636,21.3347,21.3347,21300.0
2008-02-26 14:00:00,29.78,29.88,29.68,29.85,23300.0,21.3276,21.3992,21.256,21.3777,23300.0
2008-02-26 14:30:00,29.88,30.0,29.87,29.91,23000.0,21.3992,21.4851,21.392,21.4207,23000.0
2008-02-26 15:00:00,29.9,29.92,29.63,29.8,30700.0,21.4135,21.4278,21.2201,21.3419,30700.0
2008-02-26 15:30:00,29.81,29.97,29.53,29.67,38900.0,21.3491,21.4636,21.1485,21.2488,38900.0
2008-02-27 09:30:00,29.25,29.37,28.75,29.07,19400.0,20.948,21.0339,20.5899,20.8191,19400.0
2008-02-27 10:00:00,29.02,29.45,28.91,29.12,26500.0,20.7833,21.0912,20.7045,20.8549,26500.0
2008-02-27 10:30:00,29.17,29.55,29.07,29.28,21900.0,20.8907,21.1629,20.8191,20.9695,21900.0
2008-02-27 11:00:00,29.3,29.48,29.18,29.18,17700.0,20.9838,21.1127,20.8979,20.8979,17700.0
2008-02-27 11:30:00,29.22,29.37,29.2,29.25,14000.0,20.9265,21.0339,20.9122,20.948,14000.0
2008-02-27 12:00:00,29.31,29.48,29.22,29.22,14300.0,20.991,21.1127,20.9265,20.9265,14300.0
2008-02-27 12:30:00,29.25,29.42,29.23,29.4,12500.0,20.948,21.0698,20.9337,21.0554,12500.0
2008-02-27 13:00:00,29.41,29.55,29.38,29.44,11600.0,21.0626,21.1629,21.0411,21.0841,11600.0
2008-02-27 13:30:00,29.45,29.46,29.0,29.22,18900.0,21.0912,21.0984,20.769,20.9265,18900.0
2008-02-27 14:00:00,29.24,29.24,28.8,28.92,26100.0,20.9408,20.9408,20.6257,20.7117,26100.0
2008-02-27 14:30:00,28.95,29.13,28.91,29.13,13200.0,20.7332,20.8621,20.7045,20.8621,13200.0
2008-02-27 15:00:00,29.15,29.41,29.09,29.38,28200.0,20.8764,21.0626,20.8334,21.0411,28200.0
2008-02-27 15:30:00,29.41,29.61,29.35,29.52,51100.0,21.0626,21.2058,21.0196,21.1414,51100.0
2008-02-28 09:30:00,29.1,29.54,29.09,29.25,36100.0,20.8406,21.1557,20.8334,20.948,36100.0
2008-02-28 10:00:00,29.25,29.45,29.11,29.33,28400.0,20.948,21.0912,20.8477,21.0053,28400.0
2008-02-28 10:30:00,29.33,29.35,29.13,29.15,31500.0,21.0053,21.0196,20.8621,20.8764,31500.0
2008-02-28 11:00:00,29.14,29.14,28.79,28.82,29900.0,20.8692,20.8692,20.6186,20.64,29900.0
2008-02-28 11:30:00,28.83,28.86,28.54,28.82,25500.0,20.6472,20.6687,20.4395,20.64,25500.0
2008-02-28 12:00:00,28.86,28.86,28.57,28.66,21800.0,20.6687,20.6687,20.461,20.5255,21800.0
2008-02-28 12:30:00,28.65,28.76,28.64,28.66,17200.0,20.5183,20.5971,20.5111,20.5255,17200.0
2008-02-28 13:00:00,28.66,28.96,28.54,28.71,23300.0,20.5255,20.7403,20.4395,20.5613,23300.0
2008-02-28 13:30:00,28.7,28.81,28.55,28.71,26200.0,20.5541,20.6329,20.4467,20.5613,26200.0
2008-02-28 14:00:00,28.64,28.78,28.52,28.73,32500.0,20.5111,20.6114,20.4252,20.5756,32500.0
2008-02-28 14:30:00,28.72,28.89,28.55,28.83,43100.0,20.5684,20.6902,20.4467,20.6472,43100.0
2008-02-28 15:00:00,28.83,28.9,28.5,28.52,47400.0,20.6472,20.6973,20.4109,20.4252,47400.0
2008-02-28 15:30:00,28.52,28.57,28.29,28.42,69700.0,20.4252,20.461,20.2605,20.3536,69700.0
2008-02-29 09:30:00,28.12,28.4,27.9,28.04,21600.0,20.1387,20.3393,19.9812,20.0814,21600.0
2008-02-29 10:00:00,28.04,28.33,27.98,28.26,32500.0,20.0814,20.2891,20.0385,20.239,32500.0
2008-02-29 10:30:00,28.28,28.28,27.98,28.12,34300.0,20.2533,20.2533,20.0385,20.1387,34300.0
2008-02-29 11:00:00,28.15,28.47,28.15,28.36,29600.0,20.1602,20.3894,20.1602,20.3106,29600.0
2008-02-29 11:30:00,28.34,28.51,28.31,28.43,16500.0,20.2963,20.418,20.2748,20.3607,16500.0
2008-02-29 12:00:00,28.51,28.77,28.39,28.64,13000.0,20.418,20.6042,20.3321,20.5111,13000.0
2008-02-29 12:30:00,28.71,28.71,28.17,28.3,14100.0,20.5613,20.5613,20.1745,20.2676,14100.0
2008-02-29 13:00:00,28.27,28.43,28.15,28.17,14300.0,20.2462,20.3607,20.1602,20.1745,14300.0
2008-02-29 13:30:00,28.16,28.17,27.84,27.86,30300.0,20.1674,20.1745,19.9382,19.9525,30300.0
2008-02-29 14:00:00,27.82,28.06,27.78,27.82,15300.0,19.9239,20.0958,19.8952,19.9239,15300.0
2008-02-29 14:30:00,27.81,28.01,27.71,27.78,18800.0,19.9167,20.0599,19.8451,19.8952,18800.0
2008-02-29 15:00:00,27.78,27.9,27.64,27.84,26000.0,19.8952,19.9812,19.795,19.9382,26000.0
2008-02-29 15:30:00,27.84,27.84,27.39,27.69,60400.0,19.9382,19.9382,19.6159,19.8308,60400.0
2008-03-03 09:30:00,27.36,27.96,27.07,27.63,48000.0,19.5944,20.0241,19.3867,19.7878,48000.0
2008-03-03 10:00:00,27.69,28.27,27.69,28.25,41500.0,19.8308,20.2462,19.8308,20.2318,41500.0
2008-03-03 10:30:00,28.23,28.35,28.17,28.32,32000.0,20.2175,20.3034,20.1745,20.282,32000.0
2008-03-03 11:00:00,28.32,28.51,28.23,28.44,36100.0,20.282,20.418,20.2175,20.3679,36100.0
2008-03-03 11:30:00,28.42,28.63,28.34,28.63,23300.0,20.3536,20.504,20.2963,20.504,23300.0
2008-03-03 12:00:00,28.61,28.71,28.44,28.68,15100.0,20.4897,20.5613,20.3679,20.5398,15100.0
2008-03-03 12:30:00,28.65,28.71,28.42,28.5,14200.0,20.5183,20.5613,20.3536,20.4109,14200.0
2008-03-03 13:00:00,28.52,28.57,28.36,28.56,15600.0,20.4252,20.461,20.3106,20.4538,15600.0
2008-03-03 13:30:00,28.55,28.7,28.25,28.26,22900.0,20.4467,20.5541,20.2318,20.239,22900.0
2008-03-03 14:00:00,28.25,28.25,27.9,27.91,27200.0,20.2318,20.2318,19.9812,19.9883,27200.0
2008-03-03 14:30:00,27.94,28.0,27.75,27.85,25100.0,20.0098,20.0528,19.8737,19.9454,25100.0
2008-03-03 15:00:00,27.86,28.03,27.77,27.93,29100.0,19.9525,20.0743,19.8881,20.0027,29100.0
2008-03-03 15:30:00,27.93,28.41,27.91,28.41,31700.0,20.0027,20.3464,19.9883,20.3464,31700.0
2008-03-04 09:30:00,28.07,28.24,27.61,28.05,15100.0,20.1029,20.2247,19.7735,20.0886,15100.0
2008-03-04 10:00:00,28.02,28.32,27.98,28.01,23500.0,20.0671,20.282,20.0385,20.0599,23500.0
2008-03-04 10:30:00,28.0,28.12,27.81,27.89,29600.0,20.0528,20.1387,19.9167,19.974,29600.0
2008-03-04 11:00:00,27.89,27.9,27.69,27.89,18800.0,19.974,19.9812,19.8308,19.974,18800.0
2008-03-04 11:30:00,27.87,27.95,27.69,27.79,13400.0,19.9597,20.017,19.8308,19.9024,13400.0
2008-03-04 12:00:00,27.8,27.93,27.71,27.71,19000.0,19.9096,20.0027,19.8451,19.8451,19000.0
2008-03-04 12:30:00,27.75,27.94,27.67,27.73,40800.0,19.8737,20.0098,19.8165,19.8594,40800.0
2008-03-04 13:00:00,27.7,27.8,27.46,27.65,20000.0,19.8379,19.9096,19.6661,19.8021,20000.0
2008-03-04 13:30:00,27.63,27.7,27.27,27.29,36600.0,19.7878,19.8379,19.53,19.5443,36600.0
2008-03-04 14:00:00,27.29,27.33,27.14,27.21,40500.0,19.5443,19.573,19.4369,19.487,40500.0
2008-03-04 14:30:00,27.14,27.6,27.09,27.4,38700.0,19.4369,19.7663,19.4011,19.6231,38700.0
2008-03-04 15:00:00,27.4,27.98,27.31,27.64,36200.0,19.6231,20.0385,19.5586,19.795,36200.0
2008-03-04 15:30:00,27.64,27.91,27.56,27.68,52400.0,19.795,19.9883,19.7377,19.8236,52400.0
2008-03-05 09:30:00,27.99,28.11,27.73,27.74,8900.0,20.0456,20.1316,19.8594,19.8666,8900.0
2008-03-05 10:00:00,27.82,27.89,27.71,27.72,14100.0,19.9239,19.974,19.8451,19.8523,14100.0
2008-03-05 10:30:00,27.71,27.82,27.46,27.67,18900.0,19.8451,19.9239,19.6661,19.8165,18900.0
2008-03-05 11:00:00,27.68,28.06,27.66,27.94,24700.0,19.8236,20.0958,19.8093,20.0098,24700.0
2008-03-05 11:30:00,27.93,27.98,27.73,27.98,20200.0,20.0027,20.0385,19.8594,20.0385,20200.0
2008-03-05 12:00:00,28.01,28.2,27.92,27.98,16800.0,20.0599,20.196,19.9955,20.0385,16800.0
2008-03-05 12:30:00,27.99,28.05,27.86,28.0,9100.0,20.0456,20.0886,19.9525,20.0528,9100.0
2008-03-05 13:00:00,28.02,28.18,27.71,27.71,17000.0,20.0671,20.1817,19.8451,19.8451,17000.0
2008-03-05 13:30:00,27.68,27.72,27.4,27.48,17900.0,19.8236,19.8523,19.6231,19.6804,17900.0
2008-03-05 14:00:00,27.47,27.61,27.34,27.45,30900.0,19.6732,19.7735,19.5801,19.6589,30900.0
2008-03-05 14:30:00,27.43,27.73,27.27,27.66,18000.0,19.6446,19.8594,19.53,19.8093,18000.0
2008-03-05 15:00:00,27.63,27.69,27.42,27.59,18600.0,19.7878,19.8308,19.6374,19.7592,18600.0
2008-03-05 15:30:00,27.59,27.78,27.56,27.72,22500.0,19.7592,19.8952,19.7377,19.8523,22500.0
2008-03-06 09:30:00,27.42,28.08,27.35,27.89,42300.0,19.6374,20.1101,19.5873,19.974,42300.0
2008-03-06 10:00:00,27.88,28.0,27.76,27.89,33800.0,19.9668,20.0528,19.8809,19.974,33800.0
2008-03-06 10:30:00,27.86,27.9,27.69,27.71,15700.0,19.9525,19.9812,19.8308,19.8451,15700.0
2008-03-06 11:00:00,27.75,27.79,27.45,27.47,20700.0,19.8737,19.9024,19.6589,19.6732,20700.0
2008-03-06 11:30:00,27.47,27.67,27.35,27.65,26400.0,19.6732,19.8165,19.5873,19.8021,26400.0
2008-03-06 12:00:00,27.69,27.69,27.3,27.52,30500.0,19.8308,19.8308,19.5515,19.709,30500.0
2008-03-06 12:30:00,27.52,27.78,27.42,27.72,47600.0,19.709,19.8952,19.6374,19.8523,47600.0
2008-03-06 13:00:00,27.72,27.9,27.72,27.79,32800.0,19.8523,19.9812,19.8523,19.9024,32800.0
2008-03-06 13:30:00,27.79,27.88,27.71,27.84,14100.0,19.9024,19.9668,19.8451,19.9382,14100.0
2008-03-06 14:00:00,27.8,28.05,27.8,27.9,19600.0,19.9096,20.0886,19.9096,19.9812,19600.0
2008-03-06 14:30:00,27.9,28.04,27.75,27.95,18100.0,19.9812,20.0814,19.8737,20.017,18100.0
2008-03-06 15:00:00,27.91,28.0,27.65,27.98,20800.0,19.9883,20.0528,19.8021,20.0385,20800.0
2008-03-06 15:30:00,27.96,27.96,27.43,27.5,47800.0,20.0241,20.0241,19.6446,19.6947,47800.0
2008-03-07 09:30:00,27.36,27.83,27.14,27.83,15300.0,19.5944,19.931,19.4369,19.931,15300.0
2008-03-07 10:00:00,27.79,27.79,27.39,27.76,23400.0,19.9024,19.9024,19.6159,19.8809,23400.0
2008-03-07 10:30:00,27.73,27.98,27.7,27.87,21300.0,19.8594,20.0385,19.8379,19.9597,21300.0
2008-03-07 11:00:00,27.82,27.86,27.75,27.77,18200.0,19.9239,19.9525,19.8737,19.8881,18200.0
2008-03-07 11:30:00,27.74,28.01,27.73,27.82,27000.0,19.8666,20.0599,19.8594,19.9239,27000.0
2008-03-07 12:00:00,27.79,27.84,27.69,27.76,20200.0,19.9024,19.9382,19.8308,19.8809,20200.0
2008-03-07 12:30:00,27.77,27.94,27.66,27.91,19400.0,19.8881,20.0098,19.8093,19.9883,19400.0
2008-03-07 13:00:00,27.9,27.9,27.73,27.88,14900.0,19.9812,19.9812,19.8594,19.9668,14900.0
2008-03-07 13:30:00,27.88,27.95,27.67,27.8,21500.0,19.9668,20.017,19.8165,19.9096,21500.0
2008-03-07 14:00:00,27.82,27.9,27.56,27.71,29900.0,19.9239,19.9812,19.7377,19.8451,29900.0
2008-03-07 14:30:00,27.76,27.87,27.48,27.87,14900.0,19.8809,19.9597,19.6804,19.9597,14900.0
2008-03-07 15:00:00,27.86,28.24,27.63,27.98,32900.0,19.9525,20.2247,19.7878,20.0385,32900.0
2008-03-07 15:30:00,27.99,28.09,27.9,27.99,42300.0,20.0456,20.1172,19.9812,20.0456,42300.0
2008-03-10 09:30:00,27.99,27.99,27.03,27.13,26100.0,20.0456,20.0456,19.3581,19.4297,26100.0
2008-03-10 10:00:00,27.21,27.55,27.2,27.5,33600.0,19.487,19.7305,19.4799,19.6947,33600.0
2008-03-10 10:30:00,27.51,27.92,27.45,27.73,37900.0,19.7019,19.9955,19.6589,19.8594,37900.0
2008-03-10 11:00:00,27.73,27.91,27.29,27.33,18200.0,19.8594,19.9883,19.5443,19.573,18200.0
2008-03-10 11:30:00,27.35,27.59,27.21,27.56,19400.0,19.5873,19.7592,19.487,19.7377,19400.0
2008-03-10 12:00:00,27.56,27.56,27.26,27.28,27800.0,19.7377,19.7377,19.5228,19.5371,27800.0
2008-03-10 12:30:00,27.28,27.38,27.2,27.26,20400.0,19.5371,19.6088,19.4799,19.5228,20400.0
2008-03-10 13:00:00,27.22,27.23,26.98,27.01,13900.0,19.4942,19.5013,19.3223,19.3438,13900.0
2008-03-10 13:30:00,27.0,27.04,26.78,26.82,17000.0,19.3366,19.3653,19.1791,19.2077,17000.0
2008-03-10 14:00:00,26.78,26.84,26.41,26.59,30100.0,19.1791,19.222,18.9141,19.043,30100.0
2008-03-10 14:30:00,26.6,26.72,26.44,26.52,20400.0,19.0501,19.1361,18.9356,18.9929,20400.0
2008-03-10 15:00:00,26.5,26.8,26.49,26.75,36500.0,18.9785,19.1934,18.9714,19.1576,36500.0
2008-03-10 15:30:00,26.73,26.8,26.36,26.53,66500.0,19.1433,19.1934,18.8783,19.0,66500.0
2008-03-11 09:30:00,26.08,27.47,25.67,26.26,143100.0,18.6777,19.6732,18.3841,18.8067,143100.0
2008-03-11 10:00:00,26.25,26.48,26.1,26.36,75800.0,18.7995,18.9642,18.6921,18.8783,75800.0
2008-03-11 10:30:00,26.36,26.44,26.01,26.11,65300.0,18.8783,18.9356,18.6276,18.6992,65300.0
2008-03-11 11:00:00,26.11,26.3,26.08,26.17,77000.0,18.6992,18.8353,18.6777,18.7422,77000.0
2008-03-11 11:30:00,26.2,26.22,25.75,25.92,55300.0,18.7637,18.778,18.4414,18.5632,55300.0
2008-03-11 12:00:00,25.9,26.34,25.9,26.15,34700.0,18.5488,18.8639,18.5488,18.7279,34700.0
2008-03-11 12:30:00,26.22,26.4,26.09,26.4,28800.0,18.778,18.9069,18.6849,18.9069,28800.0
2008-03-11 13:00:00,26.4,26.69,26.25,26.64,49300.0,18.9069,19.1146,18.7995,19.0788,49300.0
2008-03-11 13:30:00,26.65,26.83,26.45,26.7,34400.0,19.086,19.2149,18.9427,19.1218,34400.0
2008-03-11 14:00:00,26.74,26.88,26.64,26.8,28600.0,19.1504,19.2507,19.0788,19.1934,28600.0
2008-03-11 14:30:00,26.78,27.22,26.7,27.14,45500.0,19.1791,19.4942,19.1218,19.4369,45500.0
2008-03-11 15:00:00,27.13,27.54,27.05,27.33,85700.0,19.4297,19.7233,19.3724,19.573,85700.0
2008-03-11 15:30:00,27.36,27.36,26.88,27.12,109500.0,19.5944,19.5944,19.2507,19.4226,109500.0
2008-03-12 09:30:00,26.83,27.37,26.67,26.72,25500.0,19.2149,19.6016,19.1003,19.1361,25500.0
2008-03-12 10:00:00,26.77,26.87,26.42,26.46,28300.0,19.1719,19.2435,18.9212,18.9499,28300.0
2008-03-12 10:30:00,26.46,26.61,26.3,26.55,44600.0,18.9499,19.0573,18.8353,19.0143,44600.0
2008-03-12 11:00:00,26.62,26.94,26.57,26.85,26900.0,19.0645,19.2936,19.0287,19.2292,26900.0
2008-03-12 11:30:00,26.83,27.02,26.8,26.81,15600.0,19.2149,19.3509,19.1934,19.2005,15600.0
2008-03-12 12:00:00,26.85,26.9,26.79,26.84,17800.0,19.2292,19.265,19.1862,19.222,17800.0
2008-03-12 12:30:00,26.83,27.03,26.7,26.73,23700.0,19.2149,19.3581,19.1218,19.1433,23700.0
2008-03-12 13:00:00,26.78,26.88,26.69,26.76,17000.0,19.1791,19.2507,19.1146,19.1647,17000.0
2008-03-12 13:30:00,26.75,26.76,26.5,26.64,13300.0,19.1576,19.1647,18.9785,19.0788,13300.0
2008-03-12 14:00:00,26.64,26.64,26.38,26.38,20700.0,19.0788,19.0788,18.8926,18.8926,20700.0
2008-03-12 14:30:00,26.4,26.67,26.39,26.5,20500.0,18.9069,19.1003,18.8998,18.9785,20500.0
2008-03-12 15:00:00,26.48,26.62,26.41,26.48,38300.0,18.9642,19.0645,18.9141,18.9642,38300.0
2008-03-12 15:30:00,26.5,26.52,26.11,26.27,77200.0,18.9785,18.9929,18.6992,18.8138,77200.0
2008-03-13 09:30:00,25.97,25.97,25.63,25.78,12800.0,18.599,18.599,18.3555,18.4629,12800.0
2008-03-13 10:00:00,25.76,26.09,25.56,25.72,30800.0,18.4486,18.6849,18.3053,18.4199,30800.0
2008-03-13 10:30:00,25.73,25.97,25.71,25.93,22400.0,18.4271,18.599,18.4128,18.5703,22400.0
2008-03-13 11:00:00,25.95,26.54,25.94,26.37,26700.0,18.5846,19.0072,18.5775,18.8854,26700.0
2008-03-13 11:30:00,26.36,26.75,26.31,26.75,17900.0,18.8783,19.1576,18.8425,19.1576,17900.0
2008-03-13 12:00:00,26.75,27.09,26.66,26.72,22200.0,19.1576,19.4011,19.0931,19.1361,22200.0
2008-03-13 12:30:00,26.7,27.16,26.7,27.16,26600.0,19.1218,19.4512,19.1218,19.4512,26600.0
2008-03-13 13:00:00,27.12,27.71,27.05,27.64,32400.0,19.4226,19.8451,19.3724,19.795,32400.0
2008-03-13 13:30:00,27.64,27.93,27.42,27.76,41000.0,19.795,20.0027,19.6374,19.8809,41000.0
2008-03-13 14:00:00,27.75,27.79,27.44,27.58,25300.0,19.8737,19.9024,19.6517,19.752,25300.0
2008-03-13 14:30:00,27.57,27.57,27.27,27.49,16200.0,19.7448,19.7448,19.53,19.6875,16200.0
2008-03-13 15:00:00,27.54,27.62,27.29,27.39,30000.0,19.7233,19.7806,19.5443,19.6159,30000.0
2008-03-13 15:30:00,27.37,27.61,27.29,27.48,42700.0,19.6016,19.7735,19.5443,19.6804,42700.0
2008-03-14 09:30:00,27.66,27.78,26.06,26.06,25400.0,19.8093,19.8952,18.6634,18.6634,25400.0
2008-03-14 10:00:00,26.06,26.98,25.99,26.48,32400.0,18.6634,19.3223,18.6133,18.9642,32400.0
2008-03-14 10:30:00,26.49,26.74,26.12,26.47,61500.0,18.9714,19.1504,18.7064,18.957,61500.0
2008-03-14 11:00:00,26.48,26.69,26.27,26.48,53800.0,18.9642,19.1146,18.8138,18.9642,53800.0
2008-03-14 11:30:00,26.42,26.69,26.27,26.48,28600.0,18.9212,19.1146,18.8138,18.9642,28600.0
2008-03-14 12:00:00,26.48,26.82,26.42,26.75,26700.0,18.9642,19.2077,18.9212,19.1576,26700.0
2008-03-14 12:30:00,26.71,26.78,26.4,26.54,36100.0,19.1289,19.1791,18.9069,19.0072,36100.0
2008-03-14 13:00:00,26.55,26.6,26.36,26.58,22200.0,19.0143,19.0501,18.8783,19.0358,22200.0
2008-03-14 13:30:00,26.52,26.81,26.51,26.64,12900.0,18.9929,19.2005,18.9857,19.0788,12900.0
2008-03-14 14:00:00,26.56,26.56,26.18,26.18,19900.0,19.0215,19.0215,18.7494,18.7494,19900.0
2008-03-14 14:30:00,26.12,26.54,26.1,26.52,20800.0,18.7064,19.0072,18.6921,18.9929,20800.0
2008-03-14 15:00:00,26.49,27.29,26.34,27.08,43400.0,18.9714,19.5443,18.8639,19.3939,43400.0
2008-03-14 15:30:00,27.1,27.15,26.47,26.6,61000.0,19.4082,19.444,18.957,19.0501,61000.0
2008-03-17 09:30:00,25.8,26.64,25.51,26.2,31400.0,18.4772,19.0788,18.2695,18.7637,31400.0
2008-03-17 10:00:00,26.19,26.57,26.13,26.48,48800.0,18.7565,19.0287,18.7135,18.9642,48800.0
2008-03-17 10:30:00,26.49,27.25,26.33,26.85,77800.0,18.9714,19.5157,18.8568,19.2292,77800.0
2008-03-17 11:00:00,26.88,27.11,26.84,26.97,38200.0,19.2507,19.4154,19.222,19.3151,38200.0
2008-03-17 11:30:00,26.98,27.25,26.88,26.95,25700.0,19.3223,19.5157,19.2507,19.3008,25700.0
2008-03-17 12:00:00,26.92,27.12,26.88,27.05,16000.0,19.2793,19.4226,19.2507,19.3724,16000.0
2008-03-17 12:30:00,27.01,27.18,26.87,27.15,16700.0,19.3438,19.4655,19.2435,19.444,16700.0
2008-03-17 13:00:00,27.14,27.17,26.88,26.94,24500.0,19.4369,19.4584,19.2507,19.2936,24500.0
2008-03-17 13:30:00,26.94,27.32,26.91,27.32,17600.0,19.2936,19.5658,19.2722,19.5658,17600.0
2008-03-17 14:00:00,27.29,27.62,27.2,27.26,41600.0,19.5443,19.7806,19.4799,19.5228,41600.0
2008-03-17 14:30:00,27.3,27.67,27.18,27.51,56500.0,19.5515,19.8165,19.4655,19.7019,56500.0
2008-03-17 15:00:00,27.48,28.04,27.4,27.87,87000.0,19.6804,20.0814,19.6231,19.9597,87000.0
2008-03-17 15:30:00,27.89,27.97,27.43,27.43,50000.0,19.974,20.0313,19.6446,19.6446,50000.0
2008-03-18 09:30:00,28.11,28.25,27.52,28.21,27100.0,20.1316,20.2318,19.709,20.2032,27100.0
2008-03-18 10:00:00,28.18,28.97,28.18,28.82,122200.0,20.1817,20.7475,20.1817,20.64,122200.0
2008-03-18 10:30:00,28.8,28.9,28.54,28.69,57600.0,20.6257,20.6973,20.4395,20.5469,57600.0
2008-03-18 11:00:00,28.73,28.78,28.34,28.57,34800.0,20.5756,20.6114,20.2963,20.461,34800.0
2008-03-18 11:30:00,28.58,28.66,28.4,28.53,69300.0,20.4682,20.5255,20.3393,20.4324,69300.0
2008-03-18 12:00:00,28.54,28.62,28.49,28.49,14000.0,20.4395,20.4968,20.4037,20.4037,14000.0
2008-03-18 12:30:00,28.53,28.76,28.51,28.75,58600.0,20.4324,20.5971,20.418,20.5899,58600.0
2008-03-18 13:00:00,28.75,28.86,28.7,28.75,50400.0,20.5899,20.6687,20.5541,20.5899,50400.0
2008-03-18 13:30:00,28.74,28.8,28.65,28.75,32900.0,20.5828,20.6257,20.5183,20.5899,32900.0
2008-03-18 14:00:00,28.75,28.76,28.21,28.52,49000.0,20.5899,20.5971,20.2032,20.4252,49000.0
2008-03-18 14:30:00,28.42,28.95,28.18,28.93,80800.0,20.3536,20.7332,20.1817,20.7188,80800.0
2008-03-18 15:00:00,28.91,29.4,28.6,29.39,81100.0,20.7045,21.0554,20.4825,21.0483,81100.0
2008-03-18 15:30:00,29.39,29.63,29.22,29.3,102800.0,21.0483,21.2201,20.9265,20.9838,102800.0
2008-03-19 09:30:00,29.5,30.01,29.4,29.6,49400.0,21.127,21.4923,21.0554,21.1987,49400.0
2008-03-19 10:00:00,29.65,30.0,29.6,29.7,26700.0,21.2345,21.4851,21.1987,21.2703,26700.0
2008-03-19 10:30:00,29.68,29.84,29.34,29.77,33800.0,21.256,21.3705,21.0125,21.3204,33800.0
2008-03-19 11:00:00,29.75,30.0,29.61,29.95,23200.0,21.3061,21.4851,21.2058,21.4493,23200.0
2008-03-19 11:30:00,29.97,30.06,29.88,29.88,19900.0,21.4636,21.5281,21.3992,21.3992,19900.0
2008-03-19 12:00:00,29.9,29.93,29.65,29.66,16700.0,21.4135,21.435,21.2345,21.2416,16700.0
2008-03-19 12:30:00,29.64,29.66,29.24,29.45,25700.0,21.2273,21.2416,20.9408,21.0912,25700.0
2008-03-19 13:00:00,29.49,29.7,29.32,29.53,29600.0,21.1199,21.2703,20.9981,21.1485,29600.0
2008-03-19 13:30:00,29.48,29.5,29.14,29.14,29500.0,21.1127,21.127,20.8692,20.8692,29500.0
2008-03-19 14:00:00,29.11,29.17,28.95,29.14,25100.0,20.8477,20.8907,20.7332,20.8692,25100.0
2008-03-19 14:30:00,29.1,29.21,28.93,29.2,21100.0,20.8406,20.9194,20.7188,20.9122,21100.0
2008-03-19 15:00:00,29.19,29.3,28.77,28.83,32300.0,20.905,20.9838,20.6042,20.6472,32300.0
2008-03-19 15:30:00,28.82,29.01,28.51,28.87,96600.0,20.64,20.7761,20.418,20.6759,96600.0
2008-03-20 09:30:00,28.64,29.2,28.23,28.84,491100.0,20.5111,20.9122,20.2175,20.6544,491100.0
2008-03-20 10:00:00,28.88,29.1,28.83,29.05,20900.0,20.683,20.8406,20.6472,20.8048,20900.0
2008-03-20 10:30:00,29.0,29.33,28.95,29.3,32900.0,20.769,21.0053,20.7332,20.9838,32900.0
2008-03-20 11:00:00,29.31,29.66,29.22,29.66,26100.0,20.991,21.2416,20.9265,21.2416,26100.0
2008-03-20 11:30:00,29.65,29.69,29.23,29.35,17300.0,21.2345,21.2631,20.9337,21.0196,17300.0
2008-03-20 12:00:00,29.39,29.84,29.34,29.66,64600.0,21.0483,21.3705,21.0125,21.2416,64600.0
2008-03-20 12:30:00,29.71,29.94,29.62,29.81,25700.0,21.2774,21.4422,21.213,21.3491,25700.0
2008-03-20 13:00:00,29.78,29.97,29.78,29.9,15500.0,21.3276,21.4636,21.3276,21.4135,15500.0
2008-03-20 13:30:00,29.89,30.06,29.88,30.0,78500.0,21.4064,21.5281,21.3992,21.4851,78500.0
2008-03-20 14:00:00,30.0,30.02,29.67,29.7,44500.0,21.4851,21.4995,21.2488,21.2703,44500.0
2008-03-20 14:30:00,29.7,29.8,29.61,29.65,45000.0,21.2703,21.3419,21.2058,21.2345,45000.0
2008-03-20 15:00:00,29.64,29.69,29.39,29.4,112400.0,21.2273,21.2631,21.0483,21.0554,112400.0
2008-03-20 15:30:00,29.45,29.52,29.17,29.22,113600.0,21.0912,21.1414,20.8907,20.9265,113600.0
2008-03-24 09:30:00,29.37,30.07,29.37,29.91,19700.0,21.0339,21.5353,21.0339,21.4207,19700.0
2008-03-24 10:00:00,29.95,30.38,29.95,30.25,48200.0,21.4493,21.7573,21.4493,21.6642,48200.0
2008-03-24 10:30:00,30.23,30.25,29.77,29.83,190800.0,21.6498,21.6642,21.3204,21.3634,190800.0
2008-03-24 11:00:00,29.83,29.84,29.47,29.7,93000.0,21.3634,21.3705,21.1056,21.2703,93000.0
2008-03-24 11:30:00,29.71,29.87,29.61,29.79,26000.0,21.2774,21.392,21.2058,21.3347,26000.0
2008-03-24 12:00:00,29.8,29.84,29.65,29.75,20500.0,21.3419,21.3705,21.2345,21.3061,20500.0
2008-03-24 12:30:00,29.81,30.0,29.78,29.87,14600.0,21.3491,21.4851,21.3276,21.392,14600.0
2008-03-24 13:00:00,29.91,30.21,29.87,30.2,17900.0,21.4207,21.6355,21.392,21.6284,17900.0
2008-03-24 13:30:00,30.2,30.38,30.2,30.38,18500.0,21.6284,21.7573,21.6284,21.7573,18500.0
2008-03-24 14:00:00,30.38,30.4,30.31,30.4,24900.0,21.7573,21.7716,21.7071,21.7716,24900.0
2008-03-24 14:30:00,30.4,30.55,30.37,30.41,18300.0,21.7716,21.879,21.7501,21.7788,18300.0
2008-03-24 15:00:00,30.4,30.53,30.34,30.48,38200.0,21.7716,21.8647,21.7286,21.8289,38200.0
2008-03-24 15:30:00,30.48,30.52,30.17,30.38,62500.0,21.8289,21.8575,21.6069,21.7573,62500.0
2008-03-25 09:30:00,30.37,30.68,29.92,30.4,21600.0,21.7501,21.9721,21.4278,21.7716,21600.0
2008-03-25 10:00:00,30.4,30.67,30.25,30.29,23000.0,21.7716,21.965,21.6642,21.6928,23000.0
2008-03-25 10:30:00,30.26,30.51,30.14,30.41,18900.0,21.6713,21.8504,21.5854,21.7788,18900.0
2008-03-25 11:00:00,30.36,30.51,30.21,30.35,13500.0,21.743,21.8504,21.6355,21.7358,13500.0
2008-03-25 11:30:00,30.33,30.47,30.1,30.12,72700.0,21.7215,21.8217,21.5567,21.5711,72700.0
2008-03-25 12:00:00,30.1,30.25,30.1,30.25,12300.0,21.5567,21.6642,21.5567,21.6642,12300.0
2008-03-25 12:30:00,30.25,30.44,30.2,30.29,12000.0,21.6642,21.8002,21.6284,21.6928,12000.0
2008-03-25 13:00:00,30.3,30.35,30.26,30.29,12600.0,21.7,21.7358,21.6713,21.6928,12600.0
2008-03-25 13:30:00,30.28,30.41,30.2,30.41,15300.0,21.6857,21.7788,21.6284,21.7788,15300.0
2008-03-25 14:00:00,30.38,30.47,30.28,30.28,21400.0,21.7573,21.8217,21.6857,21.6857,21400.0
2008-03-25 14:30:00,30.28,30.44,30.19,30.42,21200.0,21.6857,21.8002,21.6212,21.7859,21200.0
2008-03-25 15:00:00,30.4,30.5,30.33,30.4,17500.0,21.7716,21.8432,21.7215,21.7716,17500.0
2008-03-25 15:30:00,30.42,30.6,30.33,30.6,44400.0,21.7859,21.9148,21.7215,21.9148,44400.0
2008-03-26 09:30:00,30.39,30.52,30.0,30.13,35700.0,21.7644,21.8575,21.4851,21.5782,35700.0
2008-03-26 10:00:00,30.16,30.35,30.0,30.06,49300.0,21.5997,21.7358,21.4851,21.5281,49300.0
2008-03-26 10:30:00,30.06,30.11,29.8,29.91,22400.0,21.5281,21.5639,21.3419,21.4207,22400.0
2008-03-26 11:00:00,29.9,30.0,29.84,30.0,24900.0,21.4135,21.4851,21.3705,21.4851,24900.0
2008-03-26 11:30:00,29.98,30.07,29.92,30.04,12500.0,21.4708,21.5353,21.4278,21.5138,12500.0
2008-03-26 12:00:00,30.07,30.1,29.95,30.0,14100.0,21.5353,21.5567,21.4493,21.4851,14100.0
2008-03-26 12:30:00,30.0,30.01,29.83,29.9,117900.0,21.4851,21.4923,21.3634,21.4135,117900.0
2008-03-26 13:00:00,29.87,29.95,29.84,29.88,15100.0,21.392,21.4493,21.3705,21.3992,15100.0
2008-03-26 13:30:00,29.89,29.89,29.75,29.81,10900.0,21.4064,21.4064,21.3061,21.3491,10900.0
2008-03-26 14:00:00,29.81,30.05,29.77,29.93,17200.0,21.3491,21.5209,21.3204,21.435,17200.0
2008-03-26 14:30:00,29.91,30.1,29.79,30.1,16200.0,21.4207,21.5567,21.3347,21.5567,16200.0
2008-03-26 15:00:00,30.1,30.25,30.04,30.19,20500.0,21.5567,21.6642,21.5138,21.6212,20500.0
2008-03-26 15:30:00,30.16,30.27,30.07,30.27,31300.0,21.5997,21.6785,21.5353,21.6785,31300.0
2008-03-27 09:30:00,30.32,30.51,29.86,30.21,27300.0,21.7143,21.8504,21.3849,21.6355,27300.0
2008-03-27 10:00:00,30.24,30.27,30.0,30.06,16900.0,21.657,21.6785,21.4851,21.5281,16900.0
2008-03-27 10:30:00,30.0,30.08,29.79,29.97,13600.0,21.4851,21.5424,21.3347,21.4636,13600.0
2008-03-27 11:00:00,29.91,30.0,29.75,29.9,35300.0,21.4207,21.4851,21.3061,21.4135,35300.0
2008-03-27 11:30:00,29.89,30.27,29.84,30.17,9700.0,21.4064,21.6785,21.3705,21.6069,9700.0
2008-03-27 12:00:00,30.14,30.35,29.99,30.34,13500.0,21.5854,21.7358,21.478,21.7286,13500.0
2008-03-27 12:30:00,30.4,30.58,30.33,30.33,19000.0,21.7716,21.9005,21.7215,21.7215,19000.0
2008-03-27 13:00:00,30.29,30.32,30.1,30.11,10400.0,21.6928,21.7143,21.5567,21.5639,10400.0
2008-03-27 13:30:00,30.15,30.16,29.96,29.97,33500.0,21.5926,21.5997,21.4565,21.4636,33500.0
2008-03-27 14:00:00,29.97,30.19,29.95,30.14,15200.0,21.4636,21.6212,21.4493,21.5854,15200.0
2008-03-27 14:30:00,30.16,30.45,30.14,30.29,23700.0,21.5997,21.8074,21.5854,21.6928,23700.0
2008-03-27 15:00:00,30.29,30.36,30.05,30.1,27600.0,21.6928,21.743,21.5209,21.5567,27600.0
2008-03-27 15:30:00,30.12,30.12,29.95,30.06,68200.0,21.5711,21.5711,21.4493,21.5281,68200.0
2008-03-28 09:30:00,30.13,30.22,29.78,30.07,11700.0,21.5782,21.6427,21.3276,21.5353,11700.0
2008-03-28 10:00:00,30.13,30.37,30.02,30.02,24100.0,21.5782,21.7501,21.4995,21.4995,24100.0
2008-03-28 10:30:00,30.0,30.15,29.84,29.89,14900.0,21.4851,21.5926,21.3705,21.4064,14900.0
2008-03-28 11:00:00,29.87,29.94,29.77,29.91,13300.0,21.392,21.4422,21.3204,21.4207,13300.0
2008-03-28 11:30:00,29.91,30.01,29.76,29.76,58000.0,21.4207,21.4923,21.3132,21.3132,58000.0
2008-03-28 12:00:00,29.77,29.9,29.63,29.77,31800.0,21.3204,21.4135,21.2201,21.3204,31800.0
2008-03-28 12:30:00,29.76,29.8,29.57,29.57,8500.0,21.3132,21.3419,21.1772,21.1772,8500.0
2008-03-28 13:00:00,29.61,29.83,29.61,29.82,10800.0,21.2058,21.3634,21.2058,21.3562,10800.0
2008-03-28 13:30:00,29.8,29.8,29.42,29.42,10700.0,21.3419,21.3419,21.0698,21.0698,10700.0
2008-03-28 14:00:00,29.37,29.55,29.26,29.3,16100.0,21.0339,21.1629,20.9552,20.9838,16100.0
2008-03-28 14:30:00,29.28,29.55,29.25,29.54,31900.0,20.9695,21.1629,20.948,21.1557,31900.0
2008-03-28 15:00:00,29.5,29.53,29.21,29.4,17700.0,21.127,21.1485,20.9194,21.0554,17700.0
2008-03-28 15:30:00,29.43,29.49,29.22,29.29,28000.0,21.0769,21.1199,20.9265,20.9766,28000.0
2008-03-31 09:30:00,29.5,29.97,29.22,29.82,35200.0,21.127,21.4636,20.9265,21.3562,35200.0
2008-03-31 10:00:00,29.82,29.82,29.03,29.1,40500.0,21.3562,21.3562,20.7904,20.8406,40500.0
2008-03-31 10:30:00,29.1,29.48,29.1,29.46,17700.0,20.8406,21.1127,20.8406,21.0984,17700.0
2008-03-31 11:00:00,29.45,29.83,29.42,29.83,10900.0,21.0912,21.3634,21.0698,21.3634,10900.0
2008-03-31 11:30:00,29.77,30.12,29.77,30.09,14100.0,21.3204,21.5711,21.3204,21.5496,14100.0
2008-03-31 12:00:00,30.08,30.12,29.84,29.96,11400.0,21.5424,21.5711,21.3705,21.4565,11400.0
2008-03-31 12:30:00,29.91,30.35,29.91,30.31,13000.0,21.4207,21.7358,21.4207,21.7071,13000.0
2008-03-31 13:00:00,30.31,30.48,30.28,30.47,14000.0,21.7071,21.8289,21.6857,21.8217,14000.0
2008-03-31 13:30:00,30.46,30.53,30.27,30.36,21600.0,21.8146,21.8647,21.6785,21.743,21600.0
2008-03-31 14:00:00,30.33,30.35,29.92,30.11,33900.0,21.7215,21.7358,21.4278,21.5639,33900.0
2008-03-31 14:30:00,30.09,30.19,29.9,30.07,22200.0,21.5496,21.6212,21.4135,21.5353,22200.0
2008-03-31 15:00:00,30.05,30.17,29.93,30.04,18300.0,21.5209,21.6069,21.435,21.5138,18300.0
2008-03-31 15:30:00,30.03,30.18,29.9,29.95,39300.0,21.5066,21.614,21.4135,21.4493,39300.0
2008-04-01 09:00:00,29.89,29.89,29.89,29.89,200.0,21.4064,21.4064,21.4064,21.4064,200.0
2008-04-01 09:30:00,30.21,30.45,29.73,30.3,28600.0,21.6355,21.8074,21.2918,21.7,28600.0
2008-04-01 10:00:00,30.33,30.7,30.33,30.63,32100.0,21.7215,21.9864,21.7215,21.9363,32100.0
2008-04-01 10:30:00,30.61,30.7,30.55,30.62,24900.0,21.922,21.9864,21.879,21.9292,24900.0
2008-04-01 11:00:00,30.66,30.94,30.64,30.72,29500.0,21.9578,22.1583,21.9435,22.0008,29500.0
2008-04-01 11:30:00,30.71,30.78,30.55,30.66,20700.0,21.9936,22.0437,21.879,21.9578,20700.0
2008-04-01 12:00:00,30.68,30.82,30.43,30.64,50600.0,21.9721,22.0724,21.7931,21.9435,50600.0
2008-04-01 12:30:00,30.65,30.79,30.59,30.7,8900.0,21.9506,22.0509,21.9077,21.9864,8900.0
2008-04-01 13:00:00,30.68,30.99,30.65,30.93,10400.0,21.9721,22.1941,21.9506,22.1512,10400.0
2008-04-01 13:30:00,30.95,30.95,30.79,30.84,15200.0,22.1655,22.1655,22.0509,22.0867,15200.0
2008-04-01 14:00:00,30.83,30.86,30.54,30.56,27500.0,22.0796,22.101,21.8719,21.8862,27500.0
2008-04-01 14:30:00,30.61,31.0,30.61,30.81,23700.0,21.922,22.2013,21.922,22.0652,23700.0
2008-04-01 15:00:00,30.79,31.13,30.79,31.13,18700.0,22.0509,22.2944,22.0509,22.2944,18700.0
2008-04-01 15:30:00,31.13,31.21,30.92,31.16,36000.0,22.2944,22.3517,22.144,22.3159,36000.0
2008-04-02 09:30:00,31.05,31.5,30.94,31.41,31400.0,22.2371,22.5594,22.1583,22.4949,31400.0
2008-04-02 10:00:00,31.42,31.5,31.15,31.44,38300.0,22.5021,22.5594,22.3087,22.5164,38300.0
2008-04-02 10:30:00,31.44,31.79,31.44,31.63,42500.0,22.5164,22.7671,22.5164,22.6525,42500.0
2008-04-02 11:00:00,31.65,31.68,31.53,31.56,20900.0,22.6668,22.6883,22.5809,22.6024,20900.0
2008-04-02 11:30:00,31.61,31.7,31.54,31.68,15700.0,22.6382,22.7026,22.588,22.6883,15700.0
2008-04-02 12:00:00,31.69,31.7,31.49,31.56,15300.0,22.6955,22.7026,22.5522,22.6024,15300.0
2008-04-02 12:30:00,31.51,31.54,31.23,31.31,13400.0,22.5665,22.588,22.366,22.4233,13400.0
2008-04-02 13:00:00,31.36,31.51,31.24,31.36,16700.0,22.4591,22.5665,22.3732,22.4591,16700.0
2008-04-02 13:30:00,31.33,31.42,31.17,31.39,15200.0,22.4376,22.5021,22.3231,22.4806,15200.0
2008-04-02 14:00:00,31.39,31.57,31.32,31.34,15900.0,22.4806,22.6095,22.4305,22.4448,15900.0
2008-04-02 14:30:00,31.31,31.43,31.13,31.32,22800.0,22.4233,22.5093,22.2944,22.4305,22800.0
2008-04-02 15:00:00,31.35,31.35,31.14,31.32,27400.0,22.452,22.452,22.3016,22.4305,27400.0
2008-04-02 15:30:00,31.3,31.46,31.17,31.41,29600.0,22.4162,22.5307,22.3231,22.4949,29600.0
2008-04-03 09:30:00,31.03,31.77,31.0,31.69,33200.0,22.2228,22.7528,22.2013,22.6955,33200.0
2008-04-03 10:00:00,31.63,31.88,31.63,31.88,37400.0,22.6525,22.8315,22.6525,22.8315,37400.0
2008-04-03 10:30:00,31.86,31.86,31.38,31.7,79600.0,22.8172,22.8172,22.4734,22.7026,79600.0
2008-04-03 11:00:00,31.67,31.7,31.49,31.49,29400.0,22.6811,22.7026,22.5522,22.5522,29400.0
2008-04-03 11:30:00,31.52,31.57,31.45,31.57,17100.0,22.5737,22.6095,22.5236,22.6095,17100.0
2008-04-03 12:00:00,31.57,31.57,31.48,31.53,10900.0,22.6095,22.6095,22.5451,22.5809,10900.0
2008-04-03 12:30:00,31.51,31.58,31.48,31.55,22600.0,22.5665,22.6167,22.5451,22.5952,22600.0
2008-04-03 13:00:00,31.51,31.57,31.49,31.51,31600.0,22.5665,22.6095,22.5522,22.5665,31600.0
2008-04-03 13:30:00,31.52,31.54,31.3,31.47,19800.0,22.5737,22.588,22.4162,22.5379,19800.0
2008-04-03 14:00:00,31.47,31.59,31.42,31.52,23000.0,22.5379,22.6238,22.5021,22.5737,23000.0
2008-04-03 14:30:00,31.52,31.55,31.37,31.48,27700.0,22.5737,22.5952,22.4663,22.5451,27700.0
2008-04-03 15:00:00,31.45,31.47,31.12,31.14,41900.0,22.5236,22.5379,22.2872,22.3016,41900.0
2008-04-03 15:30:00,31.13,31.22,30.96,31.16,78200.0,22.2944,22.3589,22.1727,22.3159,78200.0
2008-04-04 09:30:00,31.1,31.13,30.63,30.9,14900.0,22.2729,22.2944,21.9363,22.1297,14900.0
2008-04-04 10:00:00,30.92,31.1,30.81,31.1,19300.0,22.144,22.2729,22.0652,22.2729,19300.0
2008-04-04 10:30:00,31.13,31.34,30.94,31.3,22400.0,22.2944,22.4448,22.1583,22.4162,22400.0
2008-04-04 11:00:00,31.33,31.58,31.32,31.56,16400.0,22.4376,22.6167,22.4305,22.6024,16400.0
2008-04-04 11:30:00,31.55,31.68,31.5,31.62,9000.0,22.5952,22.6883,22.5594,22.6453,9000.0
2008-04-04 12:00:00,31.66,31.97,31.58,31.85,32600.0,22.674,22.896,22.6167,22.81,32600.0
2008-04-04 12:30:00,31.89,31.99,31.79,31.87,41500.0,22.8387,22.9103,22.7671,22.8244,41500.0
2008-04-04 13:00:00,31.89,31.95,31.66,31.74,36200.0,22.8387,22.8817,22.674,22.7313,36200.0
2008-04-04 13:30:00,31.77,31.78,31.56,31.67,23600.0,22.7528,22.7599,22.6024,22.6811,23600.0
2008-04-04 14:00:00,31.68,31.75,31.34,31.35,48600.0,22.6883,22.7384,22.4448,22.452,48600.0
2008-04-04 14:30:00,31.39,31.5,31.28,31.48,120400.0,22.4806,22.5594,22.4018,22.5451,120400.0
2008-04-04 15:00:00,31.49,31.63,31.26,31.36,35900.0,22.5522,22.6525,22.3875,22.4591,35900.0
2008-04-04 15:30:00,31.37,31.39,31.2,31.34,20800.0,22.4663,22.4806,22.3445,22.4448,20800.0
2008-04-07 09:30:00,31.29,31.77,31.12,31.55,30600.0,22.409,22.7528,22.2872,22.5952,30600.0
2008-04-07 10:00:00,31.58,31.69,31.37,31.41,30700.0,22.6167,22.6955,22.4663,22.4949,30700.0
2008-04-07 10:30:00,31.4,32.0,31.39,32.0,27000.0,22.4878,22.9175,22.4806,22.9175,27000.0
2008-04-07 11:00:00,31.96,31.98,31.88,31.94,9600.0,22.8888,22.9031,22.8315,22.8745,9600.0
2008-04-07 11:30:00,31.95,32.06,31.86,32.0,33800.0,22.8817,22.9604,22.8172,22.9175,33800.0
2008-04-07 12:00:00,31.98,31.98,31.76,31.84,6900.0,22.9031,22.9031,22.7456,22.8029,6900.0
2008-04-07 12:30:00,31.85,31.87,31.72,31.72,49500.0,22.81,22.8244,22.7169,22.7169,49500.0
2008-04-07 13:00:00,31.73,31.83,31.61,31.83,42800.0,22.7241,22.7957,22.6382,22.7957,42800.0
2008-04-07 13:30:00,31.83,31.85,31.55,31.81,44700.0,22.7957,22.81,22.5952,22.7814,44700.0
2008-04-07 14:00:00,31.79,31.79,31.53,31.55,14800.0,22.7671,22.7671,22.5809,22.5952,14800.0
2008-04-07 14:30:00,31.58,31.64,31.5,31.56,37700.0,22.6167,22.6597,22.5594,22.6024,37700.0
2008-04-07 15:00:00,31.57,31.58,31.23,31.48,31200.0,22.6095,22.6167,22.366,22.5451,31200.0
2008-04-07 15:30:00,31.46,31.51,31.26,31.36,23300.0,22.5307,22.5665,22.3875,22.4591,23300.0
2008-04-08 09:30:00,31.23,31.52,31.23,31.43,40400.0,22.366,22.5737,22.366,22.5093,40400.0
2008-04-08 10:00:00,31.4,32.12,31.4,31.86,58700.0,22.4878,23.0034,22.4878,22.8172,58700.0
2008-04-08 10:30:00,31.86,32.05,31.75,31.85,36800.0,22.8172,22.9533,22.7384,22.81,36800.0
2008-04-08 11:00:00,31.9,32.15,31.85,32.1,88300.0,22.8459,23.0249,22.81,22.9891,88300.0
2008-04-08 11:30:00,32.05,32.1,31.75,31.93,44300.0,22.9533,22.9891,22.7384,22.8673,44300.0
2008-04-08 12:00:00,31.93,31.98,31.69,31.85,14600.0,22.8673,22.9031,22.6955,22.81,14600.0
2008-04-08 12:30:00,31.87,32.0,31.85,31.99,9900.0,22.8244,22.9175,22.81,22.9103,9900.0
2008-04-08 13:00:00,31.99,32.02,31.83,31.86,24400.0,22.9103,22.9318,22.7957,22.8172,24400.0
2008-04-08 13:30:00,31.86,31.97,31.84,31.92,20900.0,22.8172,22.896,22.8029,22.8602,20900.0
2008-04-08 14:00:00,31.93,31.95,31.86,31.95,38800.0,22.8673,22.8817,22.8172,22.8817,38800.0
2008-04-08 14:30:00,31.91,32.0,31.81,31.99,24800.0,22.853,22.9175,22.7814,22.9103,24800.0
2008-04-08 15:00:00,31.97,31.97,31.82,31.97,36700.0,22.896,22.896,22.7886,22.896,36700.0
2008-04-08 15:30:00,31.99,32.17,31.94,32.04,85000.0,22.9103,23.0392,22.8745,22.9461,85000.0
2008-04-09 09:30:00,32.15,32.2,31.75,31.96,37400.0,23.0249,23.0607,22.7384,22.8888,37400.0
2008-04-09 10:00:00,31.96,31.97,31.53,31.57,19800.0,22.8888,22.896,22.5809,22.6095,19800.0
2008-04-09 10:30:00,31.58,31.58,31.37,31.4,15400.0,22.6167,22.6167,22.4663,22.4878,15400.0
2008-04-09 11:00:00,31.4,31.47,30.95,30.98,34100.0,22.4878,22.5379,22.1655,22.187,34100.0
2008-04-09 11:30:00,31.03,31.07,30.76,30.79,23500.0,22.2228,22.2514,22.0294,22.0509,23500.0
2008-04-09 12:00:00,30.83,30.95,30.7,30.76,25900.0,22.0796,22.1655,21.9864,22.0294,25900.0
2008-04-09 12:30:00,30.79,30.82,30.46,30.49,25900.0,22.0509,22.0724,21.8146,21.8361,25900.0
2008-04-09 13:00:00,30.53,30.62,30.37,30.38,26700.0,21.8647,21.9292,21.7501,21.7573,26700.0
2008-04-09 13:30:00,30.38,30.39,30.16,30.27,41300.0,21.7573,21.7644,21.5997,21.6785,41300.0
2008-04-09 14:00:00,30.35,30.51,30.1,30.19,16500.0,21.7358,21.8504,21.5567,21.6212,16500.0
2008-04-09 14:30:00,30.17,30.25,30.06,30.17,21300.0,21.6069,21.6642,21.5281,21.6069,21300.0
2008-04-09 15:00:00,30.13,30.29,30.01,30.18,40100.0,21.5782,21.6928,21.4923,21.614,40100.0
2008-04-09 15:30:00,30.17,30.24,29.98,30.14,75300.0,21.6069,21.657,21.4708,21.5854,75300.0
2008-04-10 09:30:00,29.99,30.33,29.75,29.75,20000.0,21.478,21.7215,21.3061,21.3061,20000.0
2008-04-10 10:00:00,29.74,30.15,29.7,30.1,54700.0,21.2989,21.5926,21.2703,21.5567,54700.0
2008-04-10 10:30:00,30.11,30.27,30.02,30.25,21700.0,21.5639,21.6785,21.4995,21.6642,21700.0
2008-04-10 11:00:00,30.21,30.44,30.2,30.35,53700.0,21.6355,21.8002,21.6284,21.7358,53700.0
2008-04-10 11:30:00,30.35,30.37,30.17,30.3,84500.0,21.7358,21.7501,21.6069,21.7,84500.0
2008-04-10 12:00:00,30.3,30.3,30.01,30.02,78700.0,21.7,21.7,21.4923,21.4995,78700.0
2008-04-10 12:30:00,30.02,30.09,29.96,29.96,21100.0,21.4995,21.5496,21.4565,21.4565,21100.0
2008-04-10 13:00:00,29.95,30.02,29.89,29.99,19900.0,21.4493,21.4995,21.4064,21.478,19900.0
2008-04-10 13:30:00,30.0,30.46,29.97,30.35,27100.0,21.4851,21.8146,21.4636,21.7358,27100.0
2008-04-10 14:00:00,30.36,30.42,30.27,30.39,24900.0,21.743,21.7859,21.6785,21.7644,24900.0
2008-04-10 14:30:00,30.36,30.61,30.25,30.59,21000.0,21.743,21.922,21.6642,21.9077,21000.0
2008-04-10 15:00:00,30.58,30.64,30.34,30.41,22900.0,21.9005,21.9435,21.7286,21.7788,22900.0
2008-04-10 15:30:00,30.43,30.47,30.14,30.17,74900.0,21.7931,21.8217,21.5854,21.6069,74900.0
2008-04-11 09:30:00,29.91,30.03,29.28,29.5,13200.0,21.4207,21.5066,20.9695,21.127,13200.0
2008-04-11 10:00:00,29.53,29.6,29.35,29.5,13200.0,21.1485,21.1987,21.0196,21.127,13200.0
2008-04-11 10:30:00,29.57,29.9,29.48,29.89,45200.0,21.1772,21.4135,21.1127,21.4064,45200.0
2008-04-11 11:00:00,29.9,29.9,29.63,29.64,24400.0,21.4135,21.4135,21.2201,21.2273,24400.0
2008-04-11 11:30:00,29.65,29.74,29.63,29.67,16700.0,21.2345,21.2989,21.2201,21.2488,16700.0
2008-04-11 12:00:00,29.68,29.68,29.36,29.4,13500.0,21.256,21.256,21.0268,21.0554,13500.0
2008-04-11 12:30:00,29.4,29.56,29.33,29.55,11800.0,21.0554,21.17,21.0053,21.1629,11800.0
2008-04-11 13:00:00,29.55,29.72,29.54,29.56,10500.0,21.1629,21.2846,21.1557,21.17,10500.0
2008-04-11 13:30:00,29.56,29.56,29.3,29.35,8700.0,21.17,21.17,20.9838,21.0196,8700.0
2008-04-11 14:00:00,29.37,29.46,29.25,29.43,18700.0,21.0339,21.0984,20.948,21.0769,18700.0
2008-04-11 14:30:00,29.43,29.56,29.38,29.44,17200.0,21.0769,21.17,21.0411,21.0841,17200.0
2008-04-11 15:00:00,29.44,29.47,29.25,29.38,27900.0,21.0841,21.1056,20.948,21.0411,27900.0
2008-04-11 15:30:00,29.37,29.41,29.25,29.31,24000.0,21.0339,21.0626,20.948,20.991,24000.0
2008-04-14 09:30:00,29.35,29.57,29.3,29.46,18400.0,21.0196,21.1772,20.9838,21.0984,18400.0
2008-04-14 10:00:00,29.49,29.64,29.31,29.4,13400.0,21.1199,21.2273,20.991,21.0554,13400.0
2008-04-14 10:30:00,29.43,29.56,29.31,29.43,21900.0,21.0769,21.17,20.991,21.0769,21900.0
2008-04-14 11:00:00,29.48,29.57,29.47,29.5,10700.0,21.1127,21.1772,21.1056,21.127,10700.0
2008-04-14 11:30:00,29.53,29.74,29.48,29.66,13500.0,21.1485,21.2989,21.1127,21.2416,13500.0
2008-04-14 12:00:00,29.66,29.66,29.49,29.65,23800.0,21.2416,21.2416,21.1199,21.2345,23800.0
2008-04-14 12:30:00,29.64,29.64,29.51,29.62,19800.0,21.2273,21.2273,21.1342,21.213,19800.0
2008-04-14 13:00:00,29.63,29.64,29.48,29.56,20000.0,21.2201,21.2273,21.1127,21.17,20000.0
2008-04-14 13:30:00,29.57,29.57,29.43,29.46,13600.0,21.1772,21.1772,21.0769,21.0984,13600.0
2008-04-14 14:00:00,29.46,29.5,29.41,29.46,14600.0,21.0984,21.127,21.0626,21.0984,14600.0
2008-04-14 14:30:00,29.47,29.48,29.3,29.34,10100.0,21.1056,21.1127,20.9838,21.0125,10100.0
2008-04-14 15:00:00,29.35,29.38,29.3,29.3,13200.0,21.0196,21.0411,20.9838,20.9838,13200.0
2008-04-14 15:30:00,29.3,29.51,29.28,29.38,18700.0,20.9838,21.1342,20.9695,21.0411,18700.0
2008-04-15 09:30:00,29.67,29.67,29.44,29.51,10600.0,21.2488,21.2488,21.0841,21.1342,10600.0
2008-04-15 10:00:00,29.51,29.68,29.31,29.35,14700.0,21.1342,21.256,20.991,21.0196,14700.0
2008-04-15 10:30:00,29.32,29.46,29.3,29.35,10900.0,20.9981,21.0984,20.9838,21.0196,10900.0
2008-04-15 11:00:00,29.34,29.44,29.29,29.31,9100.0,21.0125,21.0841,20.9766,20.991,9100.0
2008-04-15 11:30:00,29.31,29.36,29.25,29.32,32600.0,20.991,21.0268,20.948,20.9981,32600.0
2008-04-15 12:00:00,29.31,29.32,29.25,29.32,11000.0,20.991,20.9981,20.948,20.9981,11000.0
2008-04-15 12:30:00,29.33,29.44,29.32,29.41,7600.0,21.0053,21.0841,20.9981,21.0626,7600.0
2008-04-15 13:00:00,29.41,29.49,29.35,29.48,9400.0,21.0626,21.1199,21.0196,21.1127,9400.0
2008-04-15 13:30:00,29.48,29.7,29.45,29.69,8600.0,21.1127,21.2703,21.0912,21.2631,8600.0
2008-04-15 14:00:00,29.71,29.75,29.65,29.69,12500.0,21.2774,21.3061,21.2345,21.2631,12500.0
2008-04-15 14:30:00,29.68,29.73,29.55,29.55,11800.0,21.256,21.2918,21.1629,21.1629,11800.0
2008-04-15 15:00:00,29.57,29.77,29.51,29.76,14100.0,21.1772,21.3204,21.1342,21.3132,14100.0
2008-04-15 15:30:00,29.76,29.82,29.63,29.8,28300.0,21.3132,21.3562,21.2201,21.3419,28300.0
2008-04-16 09:30:00,30.14,30.7,30.04,30.52,17400.0,21.5854,21.9864,21.5138,21.8575,17400.0
2008-04-16 10:00:00,30.49,30.85,30.33,30.74,19500.0,21.8361,22.0939,21.7215,22.0151,19500.0
2008-04-16 10:30:00,30.75,30.91,30.47,30.74,18800.0,22.0223,22.1368,21.8217,22.0151,18800.0
2008-04-16 11:00:00,30.76,30.88,30.73,30.82,8900.0,22.0294,22.1154,22.0079,22.0724,8900.0
2008-04-16 11:30:00,30.8,30.84,30.67,30.73,15100.0,22.0581,22.0867,21.965,22.0079,15100.0
2008-04-16 12:00:00,30.69,30.75,30.69,30.75,9300.0,21.9793,22.0223,21.9793,22.0223,9300.0
2008-04-16 12:30:00,30.76,30.87,30.76,30.85,5100.0,22.0294,22.1082,22.0294,22.0939,5100.0
2008-04-16 13:00:00,30.85,30.9,30.78,30.81,11400.0,22.0939,22.1297,22.0437,22.0652,11400.0
2008-04-16 13:30:00,30.79,30.8,30.69,30.75,8100.0,22.0509,22.0581,21.9793,22.0223,8100.0
2008-04-16 14:00:00,30.73,30.78,30.65,30.74,8700.0,22.0079,22.0437,21.9506,22.0151,8700.0
2008-04-16 14:30:00,30.79,30.98,30.75,30.96,11600.0,22.0509,22.187,22.0223,22.1727,11600.0
2008-04-16 15:00:00,30.97,31.2,30.94,31.12,19900.0,22.1798,22.3445,22.1583,22.2872,19900.0
2008-04-16 15:30:00,31.11,31.17,31.0,31.06,26900.0,22.2801,22.3231,22.2013,22.2443,26900.0
2008-04-17 09:30:00,31.1,31.22,30.98,31.0,23100.0,22.2729,22.3589,22.187,22.2013,23100.0
2008-04-17 10:00:00,31.0,31.11,30.91,31.04,13000.0,22.2013,22.2801,22.1368,22.2299,13000.0
2008-04-17 10:30:00,31.0,31.18,30.95,30.98,19200.0,22.2013,22.3302,22.1655,22.187,19200.0
2008-04-17 11:00:00,30.97,31.01,30.73,30.73,17200.0,22.1798,22.2085,22.0079,22.0079,17200.0
2008-04-17 11:30:00,30.74,30.87,30.69,30.76,11600.0,22.0151,22.1082,21.9793,22.0294,11600.0
2008-04-17 12:00:00,30.77,30.95,30.73,30.73,7800.0,22.0366,22.1655,22.0079,22.0079,7800.0
2008-04-17 12:30:00,30.72,30.81,30.71,30.77,5700.0,22.0008,22.0652,21.9936,22.0366,5700.0
2008-04-17 13:00:00,30.75,30.76,30.61,30.65,13500.0,22.0223,22.0294,21.922,21.9506,13500.0
2008-04-17 13:30:00,30.65,30.65,30.55,30.56,14800.0,21.9506,21.9506,21.879,21.8862,14800.0
2008-04-17 14:00:00,30.55,30.64,30.51,30.62,8000.0,21.879,21.9435,21.8504,21.9292,8000.0
2008-04-17 14:30:00,30.62,30.7,30.53,30.53,12900.0,21.9292,21.9864,21.8647,21.8647,12900.0
2008-04-17 15:00:00,30.53,30.78,30.53,30.75,11300.0,21.8647,22.0437,21.8647,22.0223,11300.0
2008-04-17 15:30:00,30.74,30.92,30.59,30.59,42900.0,22.0151,22.144,21.9077,21.9077,42900.0
2008-04-18 09:30:00,31.2,31.4,31.09,31.29,31000.0,22.3445,22.4878,22.2658,22.409,31000.0
2008-04-18 10:00:00,31.3,31.44,31.17,31.28,22200.0,22.4162,22.5164,22.3231,22.4018,22200.0
2008-04-18 10:30:00,31.31,31.49,31.28,31.34,20200.0,22.4233,22.5522,22.4018,22.4448,20200.0
2008-04-18 11:00:00,31.34,31.44,31.2,31.26,19600.0,22.4448,22.5164,22.3445,22.3875,19600.0
2008-04-18 11:30:00,31.26,31.41,31.17,31.23,23400.0,22.3875,22.4949,22.3231,22.366,23400.0
2008-04-18 12:00:00,31.23,31.28,31.19,31.22,18100.0,22.366,22.4018,22.3374,22.3589,18100.0
2008-04-18 12:30:00,31.23,31.23,31.19,31.19,6900.0,22.366,22.366,22.3374,22.3374,6900.0
2008-04-18 13:00:00,31.17,31.26,31.17,31.25,15400.0,22.3231,22.3875,22.3231,22.3803,15400.0
2008-04-18 13:30:00,31.2,31.25,31.19,31.22,5200.0,22.3445,22.3803,22.3374,22.3589,5200.0
2008-04-18 14:00:00,31.2,31.25,31.16,31.21,20000.0,22.3445,22.3803,22.3159,22.3517,20000.0
2008-04-18 14:30:00,31.22,31.26,31.15,31.15,9800.0,22.3589,22.3875,22.3087,22.3087,9800.0
2008-04-18 15:00:00,31.15,31.28,31.11,31.2,12400.0,22.3087,22.4018,22.2801,22.3445,12400.0
2008-04-18 15:30:00,31.23,31.3,31.19,31.22,21200.0,22.366,22.4162,22.3374,22.3589,21200.0
2008-04-21 09:30:00,31.0,31.7,31.0,31.6,25400.0,22.2013,22.7026,22.2013,22.631,25400.0
2008-04-21 10:00:00,31.6,31.71,31.48,31.52,17200.0,22.631,22.7098,22.5451,22.5737,17200.0
2008-04-21 10:30:00,31.48,31.57,31.48,31.53,12500.0,22.5451,22.6095,22.5451,22.5809,12500.0
2008-04-21 11:00:00,31.5,31.62,31.49,31.5,18100.0,22.5594,22.6453,22.5522,22.5594,18100.0
2008-04-21 11:30:00,31.5,31.62,31.49,31.59,12700.0,22.5594,22.6453,22.5522,22.6238,12700.0
2008-04-21 12:00:00,31.56,31.61,31.51,31.6,24000.0,22.6024,22.6382,22.5665,22.631,24000.0
2008-04-21 12:30:00,31.61,31.62,31.58,31.59,18000.0,22.6382,22.6453,22.6167,22.6238,18000.0
2008-04-21 13:00:00,31.58,31.68,31.58,31.58,15600.0,22.6167,22.6883,22.6167,22.6167,15600.0
2008-04-21 13:30:00,31.59,31.61,31.43,31.46,27200.0,22.6238,22.6382,22.5093,22.5307,27200.0
2008-04-21 14:00:00,31.48,31.48,31.35,31.39,7300.0,22.5451,22.5451,22.452,22.4806,7300.0
2008-04-21 14:30:00,31.4,31.59,31.4,31.45,18800.0,22.4878,22.6238,22.4878,22.5236,18800.0
2008-04-21 15:00:00,31.5,31.81,31.5,31.75,25900.0,22.5594,22.7814,22.5594,22.7384,25900.0
2008-04-21 15:30:00,31.72,31.85,31.65,31.78,26600.0,22.7169,22.81,22.6668,22.7599,26600.0
2008-04-22 09:30:00,32.15,32.15,31.35,31.4,27600.0,23.0249,23.0249,22.452,22.4878,27600.0
2008-04-22 10:00:00,31.4,31.63,31.4,31.53,21800.0,22.4878,22.6525,22.4878,22.5809,21800.0
2008-04-22 10:30:00,31.53,31.65,31.53,31.6,20200.0,22.5809,22.6668,22.5809,22.631,20200.0
2008-04-22 11:00:00,31.63,31.75,31.57,31.62,12500.0,22.6525,22.7384,22.6095,22.6453,12500.0
2008-04-22 11:30:00,31.57,31.64,31.32,31.35,34800.0,22.6095,22.6597,22.4305,22.452,34800.0
2008-04-22 12:00:00,31.35,31.39,31.03,31.07,18700.0,22.452,22.4806,22.2228,22.2514,18700.0
2008-04-22 12:30:00,31.07,31.07,30.65,30.76,20300.0,22.2514,22.2514,21.9506,22.0294,20300.0
2008-04-22 13:00:00,30.78,30.91,30.74,30.86,18600.0,22.0437,22.1368,22.0151,22.101,18600.0
2008-04-22 13:30:00,30.89,30.9,30.75,30.9,13000.0,22.1225,22.1297,22.0223,22.1297,13000.0
2008-04-22 14:00:00,30.92,30.92,30.53,30.62,25900.0,22.144,22.144,21.8647,21.9292,25900.0
2008-04-22 14:30:00,30.63,30.84,30.54,30.76,66600.0,21.9363,22.0867,21.8719,22.0294,66600.0
2008-04-22 15:00:00,30.75,30.88,30.68,30.84,12000.0,22.0223,22.1154,21.9721,22.0867,12000.0
2008-04-22 15:30:00,30.82,31.15,30.74,31.15,17300.0,22.0724,22.3087,22.0151,22.3087,17300.0
2008-04-23 09:30:00,31.06,31.32,30.93,31.19,25300.0,22.2443,22.4305,22.1512,22.3374,25300.0
2008-04-23 10:00:00,31.12,31.39,31.02,31.38,24000.0,22.2872,22.4806,22.2156,22.4734,24000.0
2008-04-23 10:30:00,31.4,32.0,31.38,31.95,43200.0,22.4878,22.9175,22.4734,22.8817,43200.0
2008-04-23 11:00:00,31.95,31.99,31.81,31.85,23500.0,22.8817,22.9103,22.7814,22.81,23500.0
2008-04-23 11:30:00,31.91,32.0,31.79,31.79,21700.0,22.853,22.9175,22.7671,22.7671,21700.0
2008-04-23 12:00:00,31.78,31.79,31.55,31.63,20500.0,22.7599,22.7671,22.5952,22.6525,20500.0
2008-04-23 12:30:00,31.63,31.63,31.46,31.51,6700.0,22.6525,22.6525,22.5307,22.5665,6700.0
2008-04-23 13:00:00,31.48,31.68,31.4,31.66,10600.0,22.5451,22.6883,22.4878,22.674,10600.0
2008-04-23 13:30:00,31.61,31.72,31.56,31.69,8800.0,22.6382,22.7169,22.6024,22.6955,8800.0
2008-04-23 14:00:00,31.67,31.83,31.61,31.73,31500.0,22.6811,22.7957,22.6382,22.7241,31500.0
2008-04-23 14:30:00,31.77,31.84,31.7,31.74,38600.0,22.7528,22.8029,22.7026,22.7313,38600.0
2008-04-23 15:00:00,31.76,31.97,31.74,31.89,28700.0,22.7456,22.896,22.7313,22.8387,28700.0
2008-04-23 15:30:00,31.91,32.04,31.75,32.01,73800.0,22.853,22.9461,22.7384,22.9246,73800.0
2008-04-24 09:30:00,29.41,31.88,28.94,29.2,84000.0,21.0626,22.8315,20.726,20.9122,84000.0
2008-04-24 10:00:00,29.17,29.19,28.51,29.02,83400.0,20.8907,20.905,20.418,20.7833,83400.0
2008-04-24 10:30:00,28.99,29.25,27.17,27.21,295700.0,20.7618,20.948,19.4584,19.487,295700.0
2008-04-24 11:00:00,27.25,27.57,26.93,27.55,91400.0,19.5157,19.7448,19.2865,19.7305,91400.0
2008-04-24 11:30:00,27.56,27.79,27.29,27.67,124300.0,19.7377,19.9024,19.5443,19.8165,124300.0
2008-04-24 12:00:00,27.69,28.2,27.65,28.2,169000.0,19.8308,20.196,19.8021,20.196,169000.0
2008-04-24 12:30:00,28.2,28.4,28.19,28.25,101600.0,20.196,20.3393,20.1889,20.2318,101600.0
2008-04-24 13:00:00,28.27,28.4,28.07,28.1,43600.0,20.2462,20.3393,20.1029,20.1244,43600.0
2008-04-24 13:30:00,28.13,28.13,27.6,27.82,52800.0,20.1459,20.1459,19.7663,19.9239,52800.0
2008-04-24 14:00:00,27.82,28.02,27.71,27.79,75800.0,19.9239,20.0671,19.8451,19.9024,75800.0
2008-04-24 14:30:00,27.79,28.23,27.67,27.97,133400.0,19.9024,20.2175,19.8165,20.0313,133400.0
2008-04-24 15:00:00,27.93,28.03,27.74,27.74,93000.0,20.0027,20.0743,19.8666,19.8666,93000.0
2008-04-24 15:30:00,27.74,27.94,27.53,27.7,246400.0,19.8666,20.0098,19.7162,19.8379,246400.0
2008-04-25 09:30:00,28.0,28.0,26.1,26.33,102500.0,20.0528,20.0528,18.6921,18.8568,102500.0
2008-04-25 10:00:00,26.33,26.37,26.01,26.05,107800.0,18.8568,18.8854,18.6276,18.6563,107800.0
2008-04-25 10:30:00,26.07,26.2,26.02,26.13,73600.0,18.6706,18.7637,18.6348,18.7135,73600.0
2008-04-25 11:00:00,26.13,26.26,26.1,26.25,67800.0,18.7135,18.8067,18.6921,18.7995,67800.0
2008-04-25 11:30:00,26.25,26.32,25.88,26.25,159100.0,18.7995,18.8496,18.5345,18.7995,159100.0
2008-04-25 12:00:00,26.22,26.25,26.17,26.23,50400.0,18.778,18.7995,18.7422,18.7852,50400.0
2008-04-25 12:30:00,26.23,26.3,26.21,26.23,43900.0,18.7852,18.8353,18.7708,18.7852,43900.0
2008-04-25 13:00:00,26.22,26.25,25.96,26.01,26000.0,18.778,18.7995,18.5918,18.6276,26000.0
2008-04-25 13:30:00,26.01,26.18,25.86,26.13,23500.0,18.6276,18.7494,18.5202,18.7135,23500.0
2008-04-25 14:00:00,26.19,26.4,26.03,26.32,36700.0,18.7565,18.9069,18.6419,18.8496,36700.0
2008-04-25 14:30:00,26.33,26.54,26.29,26.52,41200.0,18.8568,19.0072,18.8281,18.9929,41200.0
2008-04-25 15:00:00,26.52,26.92,26.49,26.82,40300.0,18.9929,19.2793,18.9714,19.2077,40300.0
2008-04-25 15:30:00,26.81,26.82,26.39,26.46,92000.0,19.2005,19.2077,18.8998,18.9499,92000.0
2008-04-28 09:30:00,26.39,27.07,26.16,26.59,80800.0,18.8998,19.3867,18.735,19.043,80800.0
2008-04-28 10:00:00,26.61,26.67,26.21,26.41,70300.0,19.0573,19.1003,18.7708,18.9141,70300.0
2008-04-28 10:30:00,26.45,26.69,26.41,26.53,79900.0,18.9427,19.1146,18.9141,19.0,79900.0
2008-04-28 11:00:00,26.55,26.6,26.5,26.57,53200.0,19.0143,19.0501,18.9785,19.0287,53200.0
2008-04-28 11:30:00,26.57,26.61,26.52,26.56,78500.0,19.0287,19.0573,18.9929,19.0215,78500.0
2008-04-28 12:00:00,26.55,26.72,26.52,26.66,47400.0,19.0143,19.1361,18.9929,19.0931,47400.0
2008-04-28 12:30:00,26.65,26.67,26.55,26.6,36100.0,19.086,19.1003,19.0143,19.0501,36100.0
2008-04-28 13:00:00,26.59,26.71,26.56,26.66,65600.0,19.043,19.1289,19.0215,19.0931,65600.0
2008-04-28 13:30:00,26.68,26.9,26.64,26.8,63300.0,19.1074,19.265,19.0788,19.1934,63300.0
2008-04-28 14:00:00,26.81,26.85,26.78,26.84,57500.0,19.2005,19.2292,19.1791,19.222,57500.0
2008-04-28 14:30:00,26.84,27.09,26.84,27.04,74100.0,19.222,19.4011,19.222,19.3653,74100.0
2008-04-28 15:00:00,27.04,27.09,26.94,27.04,78900.0,19.3653,19.4011,19.2936,19.3653,78900.0
2008-04-28 15:30:00,27.03,27.06,26.76,26.78,107200.0,19.3581,19.3796,19.1647,19.1791,107200.0
2008-04-29 09:30:00,26.55,26.55,25.83,25.84,66500.0,19.0143,19.0143,18.4987,18.5059,66500.0
2008-04-29 10:00:00,25.87,25.95,25.69,25.71,107200.0,18.5273,18.5846,18.3984,18.4128,107200.0
2008-04-29 10:30:00,25.68,25.71,25.08,25.16,89900.0,18.3913,18.4128,17.9616,18.0189,89900.0
2008-04-29 11:00:00,25.13,25.16,24.93,25.07,47600.0,17.9974,18.0189,17.8541,17.9544,47600.0
2008-04-29 11:30:00,25.06,25.29,25.03,25.15,50600.0,17.9472,18.112,17.9258,18.0117,50600.0
2008-04-29 12:00:00,25.15,25.19,24.99,25.0,30200.0,18.0117,18.0403,17.8971,17.9043,30200.0
2008-04-29 12:30:00,25.0,25.02,24.83,24.9,37400.0,17.9043,17.9186,17.7825,17.8327,37400.0
2008-04-29 13:00:00,24.87,25.04,24.86,25.0,32700.0,17.8112,17.9329,17.804,17.9043,32700.0
2008-04-29 13:30:00,25.01,25.09,24.97,25.01,34000.0,17.9114,17.9687,17.8828,17.9114,34000.0
2008-04-29 14:00:00,25.01,25.02,24.67,24.75,42500.0,17.9114,17.9186,17.6679,17.7252,42500.0
2008-04-29 14:30:00,24.75,24.85,24.7,24.81,34900.0,17.7252,17.7968,17.6894,17.7682,34900.0
2008-04-29 15:00:00,24.81,24.86,24.64,24.67,102300.0,17.7682,17.804,17.6465,17.6679,102300.0
2008-04-29 15:30:00,24.67,24.84,24.63,24.74,116200.0,17.6679,17.7897,17.6393,17.7181,116200.0
2008-04-30 09:30:00,24.76,25.22,24.34,25.03,66200.0,17.7324,18.0618,17.4316,17.9258,66200.0
2008-04-30 10:00:00,24.98,25.06,24.69,24.69,52500.0,17.89,17.9472,17.6823,17.6823,52500.0
2008-04-30 10:30:00,24.72,24.84,24.72,24.8,27000.0,17.7037,17.7897,17.7037,17.761,27000.0
2008-04-30 11:00:00,24.82,24.85,24.68,24.74,40800.0,17.7754,17.7968,17.6751,17.7181,40800.0
2008-04-30 11:30:00,24.73,24.77,24.51,24.63,29800.0,17.7109,17.7396,17.5534,17.6393,29800.0
2008-04-30 12:00:00,24.63,24.71,24.37,24.41,23300.0,17.6393,17.6966,17.4531,17.4817,23300.0
2008-04-30 12:30:00,24.38,24.42,24.14,24.16,22000.0,17.4602,17.4889,17.2884,17.3027,22000.0
2008-04-30 13:00:00,24.15,24.26,24.15,24.24,40800.0,17.2955,17.3743,17.2955,17.36,40800.0
2008-04-30 13:30:00,24.23,24.28,24.1,24.17,60400.0,17.3528,17.3886,17.2597,17.3099,60400.0
2008-04-30 14:00:00,24.18,24.37,24.09,24.26,96500.0,17.317,17.4531,17.2526,17.3743,96500.0
2008-04-30 14:30:00,24.27,24.32,23.99,24.03,56800.0,17.3815,17.4173,17.1809,17.2096,56800.0
2008-04-30 15:00:00,24.03,24.18,23.99,24.1,71100.0,17.2096,17.317,17.1809,17.2597,71100.0
2008-04-30 15:30:00,24.1,24.23,24.03,24.2,74200.0,17.2597,17.3528,17.2096,17.3313,74200.0
2008-05-01 09:30:00,24.23,24.23,24.07,24.2,52200.0,17.3528,17.3528,17.2382,17.3313,52200.0
2008-05-01 10:00:00,24.21,24.3,24.1,24.2,53300.0,17.3385,17.403,17.2597,17.3313,53300.0
2008-05-01 10:30:00,24.2,24.22,23.81,23.89,68500.0,17.3313,17.3457,17.052,17.1093,68500.0
2008-05-01 11:00:00,23.9,24.02,23.87,23.97,27200.0,17.1165,17.2024,17.095,17.1666,27200.0
2008-05-01 11:30:00,23.97,24.0,23.94,24.0,30200.0,17.1666,17.1881,17.1451,17.1881,30200.0
2008-05-01 12:00:00,24.0,24.1,24.0,24.1,36900.0,17.1881,17.2597,17.1881,17.2597,36900.0
2008-05-01 12:30:00,24.1,24.33,24.09,24.27,49200.0,17.2597,17.4244,17.2526,17.3815,49200.0
2008-05-01 13:00:00,24.27,24.29,24.21,24.25,36400.0,17.3815,17.3958,17.3385,17.3671,36400.0
2008-05-01 13:30:00,24.26,24.3,24.11,24.14,40300.0,17.3743,17.403,17.2669,17.2884,40300.0
2008-05-01 14:00:00,24.13,24.19,24.12,24.14,40900.0,17.2812,17.3242,17.274,17.2884,40900.0
2008-05-01 14:30:00,24.16,24.19,24.12,24.14,44300.0,17.3027,17.3242,17.274,17.2884,44300.0
2008-05-01 15:00:00,24.14,24.33,24.14,24.29,48600.0,17.2884,17.4244,17.2884,17.3958,48600.0
2008-05-01 15:30:00,24.33,24.38,24.24,24.25,28400.0,17.4244,17.4602,17.36,17.3671,28400.0
2008-05-02 09:30:00,24.45,24.62,24.25,24.38,29100.0,17.5104,17.6321,17.3671,17.4602,29100.0
2008-05-02 10:00:00,24.39,25.21,24.36,24.85,72800.0,17.4674,18.0547,17.4459,17.7968,72800.0
2008-05-02 10:30:00,24.85,24.85,24.71,24.8,48200.0,17.7968,17.7968,17.6966,17.761,48200.0
2008-05-02 11:00:00,24.82,25.03,24.75,25.0,34900.0,17.7754,17.9258,17.7252,17.9043,34900.0
2008-05-02 11:30:00,25.0,25.06,24.93,25.04,20800.0,17.9043,17.9472,17.8541,17.9329,20800.0
2008-05-02 12:00:00,25.04,25.23,24.91,25.21,48300.0,17.9329,18.069,17.8398,18.0547,48300.0
2008-05-02 12:30:00,25.21,25.25,25.12,25.22,36700.0,18.0547,18.0833,17.9902,18.0618,36700.0
2008-05-02 13:00:00,25.2,25.3,25.16,25.29,41200.0,18.0475,18.1191,18.0189,18.112,41200.0
2008-05-02 13:30:00,25.28,25.37,25.18,25.33,24500.0,18.1048,18.1693,18.0332,18.1406,24500.0
2008-05-02 14:00:00,25.31,25.51,25.25,25.5,52600.0,18.1263,18.2695,18.0833,18.2624,52600.0
2008-05-02 14:30:00,25.47,25.58,25.44,25.5,42400.0,18.2409,18.3197,18.2194,18.2624,42400.0
2008-05-02 15:00:00,25.5,25.69,25.44,25.66,64700.0,18.2624,18.3984,18.2194,18.3769,64700.0
2008-05-02 15:30:00,25.67,25.74,25.63,25.66,114000.0,18.3841,18.4342,18.3555,18.3769,114000.0
2008-05-05 09:30:00,25.45,25.65,25.19,25.65,66600.0,18.2266,18.3698,18.0403,18.3698,66600.0
2008-05-05 10:00:00,25.64,25.79,25.47,25.61,72300.0,18.3626,18.4701,18.2409,18.3411,72300.0
2008-05-05 10:30:00,25.6,25.63,25.33,25.38,52100.0,18.334,18.3555,18.1406,18.1764,52100.0
2008-05-05 11:00:00,25.37,25.52,25.32,25.51,48800.0,18.1693,18.2767,18.1334,18.2695,48800.0
2008-05-05 11:30:00,25.49,25.72,25.43,25.62,48900.0,18.2552,18.4199,18.2122,18.3483,48900.0
2008-05-05 12:00:00,25.63,25.71,25.48,25.51,62800.0,18.3555,18.4128,18.248,18.2695,62800.0
2008-05-05 12:30:00,25.48,25.58,25.16,25.17,48100.0,18.248,18.3197,18.0189,18.026,48100.0
2008-05-05 13:00:00,25.17,25.22,25.06,25.22,37500.0,18.026,18.0618,17.9472,18.0618,37500.0
2008-05-05 13:30:00,25.21,25.32,25.13,25.21,37100.0,18.0547,18.1334,17.9974,18.0547,37100.0
2008-05-05 14:00:00,25.23,25.3,25.14,25.16,41200.0,18.069,18.1191,18.0045,18.0189,41200.0
2008-05-05 14:30:00,25.18,25.3,25.15,25.19,35200.0,18.0332,18.1191,18.0117,18.0403,35200.0
2008-05-05 15:00:00,25.19,25.36,25.15,25.32,39800.0,18.0403,18.1621,18.0117,18.1334,39800.0
2008-05-05 15:30:00,25.29,25.31,25.12,25.15,41000.0,18.112,18.1263,17.9902,18.0117,41000.0
2008-05-06 09:30:00,25.41,25.46,24.7,24.75,25500.0,18.1979,18.2337,17.6894,17.7252,25500.0
2008-05-06 10:00:00,24.76,25.04,24.75,25.02,18900.0,17.7324,17.9329,17.7252,17.9186,18900.0
2008-05-06 10:30:00,25.01,25.22,24.97,25.22,12000.0,17.9114,18.0618,17.8828,18.0618,12000.0
2008-05-06 11:00:00,25.24,25.35,24.91,24.99,15000.0,18.0762,18.1549,17.8398,17.8971,15000.0
2008-05-06 11:30:00,25.0,25.01,24.88,25.0,30600.0,17.9043,17.9114,17.8183,17.9043,30600.0
2008-05-06 12:00:00,25.0,25.28,24.99,25.23,15300.0,17.9043,18.1048,17.8971,18.069,15300.0
2008-05-06 12:30:00,25.23,25.23,25.09,25.09,12100.0,18.069,18.069,17.9687,17.9687,12100.0
2008-05-06 13:00:00,25.11,25.3,25.08,25.29,21500.0,17.9831,18.1191,17.9616,18.112,21500.0
2008-05-06 13:30:00,25.29,25.29,25.14,25.15,25400.0,18.112,18.112,18.0045,18.0117,25400.0
2008-05-06 14:00:00,25.17,25.17,25.04,25.07,16800.0,18.026,18.026,17.9329,17.9544,16800.0
2008-05-06 14:30:00,25.09,25.15,24.99,25.15,16000.0,17.9687,18.0117,17.8971,18.0117,16000.0
2008-05-06 15:00:00,25.15,25.18,25.11,25.13,26100.0,18.0117,18.0332,17.9831,17.9974,26100.0
2008-05-06 15:30:00,25.13,25.18,25.08,25.08,51000.0,17.9974,18.0332,17.9616,17.9616,51000.0
2008-05-07 09:30:00,25.0,25.12,24.86,25.07,18400.0,17.9043,17.9902,17.804,17.9544,18400.0
2008-05-07 10:00:00,25.03,25.21,24.91,25.19,11000.0,17.9258,18.0547,17.8398,18.0403,11000.0
2008-05-07 10:30:00,25.25,25.25,25.12,25.22,18500.0,18.0833,18.0833,17.9902,18.0618,18500.0
2008-05-07 11:00:00,25.21,25.31,25.16,25.28,16100.0,18.0547,18.1263,18.0189,18.1048,16100.0
2008-05-07 11:30:00,25.26,25.29,25.15,25.16,19500.0,18.0905,18.112,18.0117,18.0189,19500.0
2008-05-07 12:00:00,25.15,25.41,25.15,25.16,23100.0,18.0117,18.1979,18.0117,18.0189,23100.0
2008-05-07 12:30:00,25.2,25.29,25.17,25.22,10800.0,18.0475,18.112,18.026,18.0618,10800.0
2008-05-07 13:00:00,25.25,25.26,24.93,25.12,20500.0,18.0833,18.0905,17.8541,17.9902,20500.0
2008-05-07 13:30:00,25.09,25.2,24.9,24.96,15900.0,17.9687,18.0475,17.8327,17.8756,15900.0
2008-05-07 14:00:00,24.97,25.02,24.77,24.85,17600.0,17.8828,17.9186,17.7396,17.7968,17600.0
2008-05-07 14:30:00,24.84,24.93,24.75,24.92,29300.0,17.7897,17.8541,17.7252,17.847,29300.0
2008-05-07 15:00:00,24.92,24.92,24.67,24.76,34800.0,17.847,17.847,17.6679,17.7324,34800.0
2008-05-07 15:30:00,24.77,24.82,24.55,24.69,36400.0,17.7396,17.7754,17.582,17.6823,36400.0
2008-05-08 09:30:00,24.73,24.73,24.31,24.45,21600.0,17.7109,17.7109,17.4101,17.5104,21600.0
2008-05-08 10:00:00,24.43,24.71,24.35,24.7,16300.0,17.4961,17.6966,17.4388,17.6894,16300.0
2008-05-08 10:30:00,24.69,24.74,24.54,24.62,15600.0,17.6823,17.7181,17.5748,17.6321,15600.0
2008-05-08 11:00:00,24.62,24.84,24.5,24.8,19200.0,17.6321,17.7897,17.5462,17.761,19200.0
2008-05-08 11:30:00,24.78,24.78,24.55,24.68,17400.0,17.7467,17.7467,17.582,17.6751,17400.0
2008-05-08 12:00:00,24.68,24.81,24.67,24.74,15900.0,17.6751,17.7682,17.6679,17.7181,15900.0
2008-05-08 12:30:00,24.74,24.74,24.62,24.72,15900.0,17.7181,17.7181,17.6321,17.7037,15900.0
2008-05-08 13:00:00,24.71,24.92,24.63,24.89,17100.0,17.6966,17.847,17.6393,17.8255,17100.0
2008-05-08 13:30:00,24.9,25.02,24.87,24.9,16000.0,17.8327,17.9186,17.8112,17.8327,16000.0
2008-05-08 14:00:00,24.9,24.97,24.79,24.79,23600.0,17.8327,17.8828,17.7539,17.7539,23600.0
2008-05-08 14:30:00,24.79,24.84,24.75,24.78,24100.0,17.7539,17.7897,17.7252,17.7467,24100.0
2008-05-08 15:00:00,24.78,24.81,24.56,24.68,27400.0,17.7467,17.7682,17.5892,17.6751,27400.0
2008-05-08 15:30:00,24.67,24.85,24.66,24.76,20700.0,17.6679,17.7968,17.6608,17.7324,20700.0
2008-05-09 09:30:00,24.72,24.88,24.27,24.6,36800.0,17.7037,17.8183,17.3815,17.6178,36800.0
2008-05-09 10:00:00,24.61,24.69,24.54,24.63,14300.0,17.625,17.6823,17.5748,17.6393,14300.0
2008-05-09 10:30:00,24.62,25.14,24.59,25.14,26400.0,17.6321,18.0045,17.6106,18.0045,26400.0
2008-05-09 11:00:00,25.12,25.17,24.86,24.92,15600.0,17.9902,18.026,17.804,17.847,15600.0
2008-05-09 11:30:00,24.94,24.95,24.82,24.87,10300.0,17.8613,17.8685,17.7754,17.8112,10300.0
2008-05-09 12:00:00,24.89,24.92,24.83,24.91,15000.0,17.8255,17.847,17.7825,17.8398,15000.0
2008-05-09 12:30:00,24.91,25.05,24.88,25.05,8600.0,17.8398,17.9401,17.8183,17.9401,8600.0
2008-05-09 13:00:00,25.04,25.17,24.97,25.11,12500.0,17.9329,18.026,17.8828,17.9831,12500.0
2008-05-09 13:30:00,25.1,25.13,25.01,25.13,15500.0,17.9759,17.9974,17.9114,17.9974,15500.0
2008-05-09 14:00:00,25.14,25.15,25.05,25.07,11700.0,18.0045,18.0117,17.9401,17.9544,11700.0
2008-05-09 14:30:00,25.06,25.14,25.03,25.14,21300.0,17.9472,18.0045,17.9258,18.0045,21300.0
2008-05-09 15:00:00,25.13,25.15,25.03,25.11,22300.0,17.9974,18.0117,17.9258,17.9831,22300.0
2008-05-09 15:30:00,25.11,25.22,25.07,25.2,30200.0,17.9831,18.0618,17.9544,18.0475,30200.0
2008-05-12 09:30:00,25.99,27.0,25.74,26.75,93100.0,18.6133,19.3366,18.4342,19.1576,93100.0
2008-05-12 10:00:00,26.75,26.82,26.52,26.71,40900.0,19.1576,19.2077,18.9929,19.1289,40900.0
2008-05-12 10:30:00,26.69,27.1,26.68,27.04,32200.0,19.1146,19.4082,19.1074,19.3653,32200.0
2008-05-12 11:00:00,27.03,27.08,26.62,26.78,43800.0,19.3581,19.3939,19.0645,19.1791,43800.0
2008-05-12 11:30:00,26.77,27.17,26.77,27.15,24600.0,19.1719,19.4584,19.1719,19.444,24600.0
2008-05-12 12:00:00,27.17,27.2,27.1,27.12,17800.0,19.4584,19.4799,19.4082,19.4226,17800.0
2008-05-12 12:30:00,27.11,27.17,27.11,27.12,15600.0,19.4154,19.4584,19.4154,19.4226,15600.0
2008-05-12 13:00:00,27.12,27.12,26.78,26.81,42900.0,19.4226,19.4226,19.1791,19.2005,42900.0
2008-05-12 13:30:00,26.82,26.85,26.7,26.78,20000.0,19.2077,19.2292,19.1218,19.1791,20000.0
2008-05-12 14:00:00,26.77,26.92,26.7,26.92,24000.0,19.1719,19.2793,19.1218,19.2793,24000.0
2008-05-12 14:30:00,26.92,27.17,26.89,27.12,22700.0,19.2793,19.4584,19.2578,19.4226,22700.0
2008-05-12 15:00:00,27.12,27.12,26.86,26.86,33400.0,19.4226,19.4226,19.2364,19.2364,33400.0
2008-05-12 15:30:00,26.87,26.98,26.77,26.88,44600.0,19.2435,19.3223,19.1719,19.2507,44600.0
2008-05-13 09:30:00,26.92,27.1,26.64,26.64,35600.0,19.3873,19.5169,19.1857,19.1857,35600.0
2008-05-13 10:00:00,26.66,26.71,26.6,26.65,19800.0,19.2001,19.2361,19.1569,19.1929,19800.0
2008-05-13 10:30:00,26.67,26.89,26.5,26.54,17800.0,19.2073,19.3657,19.0848,19.1136,17800.0
2008-05-13 11:00:00,26.53,26.56,26.5,26.55,12500.0,19.1064,19.128,19.0848,19.1208,12500.0
2008-05-13 11:30:00,26.53,26.7,26.5,26.64,14600.0,19.1064,19.2289,19.0848,19.1857,14600.0
2008-05-13 12:00:00,26.66,26.99,26.64,26.91,57900.0,19.2001,19.4377,19.1857,19.3801,57900.0
2008-05-13 12:30:00,26.92,26.95,26.88,26.95,16500.0,19.3873,19.4089,19.3585,19.4089,16500.0
2008-05-13 13:00:00,26.95,26.95,26.75,26.84,13500.0,19.4089,19.4089,19.2649,19.3297,13500.0
2008-05-13 13:30:00,26.86,26.88,26.77,26.77,15700.0,19.3441,19.3585,19.2793,19.2793,15700.0
2008-05-13 14:00:00,26.78,26.97,26.78,26.8,24400.0,19.2865,19.4233,19.2865,19.3009,24400.0
2008-05-13 14:30:00,26.81,26.89,26.76,26.8,26100.0,19.3081,19.3657,19.2721,19.3009,26100.0
2008-05-13 15:00:00,26.83,27.01,26.7,26.73,35100.0,19.3225,19.4521,19.2289,19.2505,35100.0
2008-05-13 15:30:00,26.76,26.88,26.66,26.79,49600.0,19.2721,19.3585,19.2001,19.2937,49600.0
2008-05-14 09:30:00,26.87,26.87,26.33,26.38,16400.0,19.3513,19.3513,18.9624,18.9984,16400.0
2008-05-14 10:00:00,26.38,26.88,26.35,26.8,16000.0,18.9984,19.3585,18.9768,19.3009,16000.0
2008-05-14 10:30:00,26.83,26.87,26.67,26.76,21600.0,19.3225,19.3513,19.2073,19.2721,21600.0
2008-05-14 11:00:00,26.77,26.83,26.74,26.76,18200.0,19.2793,19.3225,19.2577,19.2721,18200.0
2008-05-14 11:30:00,26.77,27.12,26.77,27.08,18700.0,19.2793,19.5313,19.2793,19.5025,18700.0
2008-05-14 12:00:00,27.08,27.2,27.04,27.17,15100.0,19.5025,19.589,19.4737,19.5674,15100.0
2008-05-14 12:30:00,27.17,27.21,27.07,27.2,14300.0,19.5674,19.5962,19.4953,19.589,14300.0
2008-05-14 13:00:00,27.19,27.49,27.19,27.34,51800.0,19.5818,19.7978,19.5818,19.6898,51800.0
2008-05-14 13:30:00,27.34,27.58,27.23,27.44,34300.0,19.6898,19.8626,19.6106,19.7618,34300.0
2008-05-14 14:00:00,27.4,27.46,27.28,27.3,15200.0,19.733,19.7762,19.6466,19.661,15200.0
2008-05-14 14:30:00,27.27,27.34,27.18,27.19,25600.0,19.6394,19.6898,19.5746,19.5818,25600.0
2008-05-14 15:00:00,27.18,27.22,27.06,27.08,31900.0,19.5746,19.6034,19.4881,19.5025,31900.0
2008-05-14 15:30:00,27.08,27.09,26.9,26.95,46600.0,19.5025,19.5097,19.3729,19.4089,46600.0
2008-05-15 09:30:00,26.6,27.1,26.45,26.5,19700.0,19.1569,19.5169,19.0488,19.0848,19700.0
2008-05-15 10:00:00,26.52,26.77,26.52,26.76,13000.0,19.0992,19.2793,19.0992,19.2721,13000.0
2008-05-15 10:30:00,26.76,26.87,26.71,26.82,11100.0,19.2721,19.3513,19.2361,19.3153,11100.0
2008-05-15 11:00:00,26.84,26.93,26.78,26.78,7800.0,19.3297,19.3945,19.2865,19.2865,7800.0
2008-05-15 11:30:00,26.79,26.98,26.72,26.98,14500.0,19.2937,19.4305,19.2433,19.4305,14500.0
2008-05-15 12:00:00,26.98,27.06,26.87,27.06,11400.0,19.4305,19.4881,19.3513,19.4881,11400.0
2008-05-15 12:30:00,27.03,27.15,26.97,27.01,10500.0,19.4665,19.553,19.4233,19.4521,10500.0
2008-05-15 13:00:00,27.0,27.07,26.98,26.98,9200.0,19.4449,19.4953,19.4305,19.4305,9200.0
2008-05-15 13:30:00,26.98,27.08,26.97,27.03,7800.0,19.4305,19.5025,19.4233,19.4665,7800.0
2008-05-15 14:00:00,27.04,27.33,27.04,27.27,24600.0,19.4737,19.6826,19.4737,19.6394,24600.0
2008-05-15 14:30:00,27.29,27.52,27.26,27.43,43800.0,19.6538,19.8194,19.6322,19.7546,43800.0
2008-05-15 15:00:00,27.42,27.52,27.41,27.47,33100.0,19.7474,19.8194,19.7402,19.7834,33100.0
2008-05-15 15:30:00,27.45,27.64,27.43,27.56,44500.0,19.769,19.9058,19.7546,19.8482,44500.0
2008-05-16 09:30:00,27.82,27.82,26.95,26.98,64100.0,20.0355,20.0355,19.4089,19.4305,64100.0
2008-05-16 10:00:00,26.98,27.04,26.74,27.04,29600.0,19.4305,19.4737,19.2577,19.4737,29600.0
2008-05-16 10:30:00,27.0,27.23,26.99,27.0,21500.0,19.4449,19.6106,19.4377,19.4449,21500.0
2008-05-16 11:00:00,26.97,27.07,26.83,27.05,21400.0,19.4233,19.4953,19.3225,19.4809,21400.0
2008-05-16 11:30:00,27.05,27.2,27.04,27.19,12200.0,19.4809,19.589,19.4737,19.5818,12200.0
2008-05-16 12:00:00,27.19,27.3,27.11,27.23,12300.0,19.5818,19.661,19.5241,19.6106,12300.0
2008-05-16 12:30:00,27.25,27.29,27.18,27.18,12900.0,19.625,19.6538,19.5746,19.5746,12900.0
2008-05-16 13:00:00,27.21,27.29,27.14,27.25,21200.0,19.5962,19.6538,19.5458,19.625,21200.0
2008-05-16 13:30:00,27.27,27.4,27.15,27.38,31000.0,19.6394,19.733,19.553,19.7186,31000.0
2008-05-16 14:00:00,27.39,27.6,27.31,27.48,42800.0,19.7258,19.877,19.6682,19.7906,42800.0
2008-05-16 14:30:00,27.48,27.69,27.47,27.64,17600.0,19.7906,19.9419,19.7834,19.9058,17600.0
2008-05-16 15:00:00,27.63,27.63,27.36,27.36,13500.0,19.8986,19.8986,19.7042,19.7042,13500.0
2008-05-16 15:30:00,27.36,27.5,27.31,27.4,24000.0,19.7042,19.805,19.6682,19.733,24000.0
2008-05-19 09:30:00,27.35,27.5,27.07,27.49,23700.0,19.697,19.805,19.4953,19.7978,23700.0
2008-05-19 10:00:00,27.48,27.76,27.39,27.72,18000.0,19.7906,19.9923,19.7258,19.9635,18000.0
2008-05-19 10:30:00,27.69,27.85,27.58,27.61,35300.0,19.9419,20.0571,19.8626,19.8842,35300.0
2008-05-19 11:00:00,27.6,27.76,27.55,27.76,13200.0,19.877,19.9923,19.841,19.9923,13200.0
2008-05-19 11:30:00,27.75,27.89,27.75,27.76,7900.0,19.9851,20.0859,19.9851,19.9923,7900.0
2008-05-19 12:00:00,27.73,27.75,27.64,27.72,7000.0,19.9707,19.9851,19.9058,19.9635,7000.0
2008-05-19 12:30:00,27.73,27.76,27.68,27.73,7300.0,19.9707,19.9923,19.9346,19.9707,7300.0
2008-05-19 13:00:00,27.72,27.76,27.71,27.76,6500.0,19.9635,19.9923,19.9563,19.9923,6500.0
2008-05-19 13:30:00,27.77,27.77,27.5,27.53,10400.0,19.9995,19.9995,19.805,19.8266,10400.0
2008-05-19 14:00:00,27.54,27.56,27.48,27.51,31300.0,19.8338,19.8482,19.7906,19.8122,31300.0
2008-05-19 14:30:00,27.53,27.68,27.5,27.65,26000.0,19.8266,19.9346,19.805,19.913,26000.0
2008-05-19 15:00:00,27.65,27.66,27.53,27.56,16500.0,19.913,19.9202,19.8266,19.8482,16500.0
2008-05-19 15:30:00,27.54,27.58,27.48,27.5,60200.0,19.8338,19.8626,19.7906,19.805,60200.0
2008-05-20 09:30:00,27.37,27.43,27.05,27.36,36400.0,19.7114,19.7546,19.4809,19.7042,36400.0
2008-05-20 10:00:00,27.33,27.67,27.29,27.45,38800.0,19.6826,19.9274,19.6538,19.769,38800.0
2008-05-20 10:30:00,27.44,27.44,27.23,27.3,29800.0,19.7618,19.7618,19.6106,19.661,29800.0
2008-05-20 11:00:00,27.3,27.43,27.13,27.33,35600.0,19.661,19.7546,19.5385,19.6826,35600.0
2008-05-20 11:30:00,27.31,27.36,27.19,27.21,21800.0,19.6682,19.7042,19.5818,19.5962,21800.0
2008-05-20 12:00:00,27.23,27.6,27.23,27.44,23700.0,19.6106,19.877,19.6106,19.7618,23700.0
2008-05-20 12:30:00,27.4,27.44,27.19,27.21,21900.0,19.733,19.7618,19.5818,19.5962,21900.0
2008-05-20 13:00:00,27.22,27.39,27.19,27.35,10700.0,19.6034,19.7258,19.5818,19.697,10700.0
2008-05-20 13:30:00,27.32,27.36,27.16,27.16,15700.0,19.6754,19.7042,19.5602,19.5602,15700.0
2008-05-20 14:00:00,27.15,27.21,26.86,26.93,19800.0,19.553,19.5962,19.3441,19.3945,19800.0
2008-05-20 14:30:00,26.91,27.28,26.88,27.26,24700.0,19.3801,19.6466,19.3585,19.6322,24700.0
2008-05-20 15:00:00,27.25,27.25,27.13,27.22,25400.0,19.625,19.625,19.5385,19.6034,25400.0
2008-05-20 15:30:00,27.22,27.45,27.19,27.43,38800.0,19.6034,19.769,19.5818,19.7546,38800.0
2008-05-21 09:30:00,27.37,27.67,27.21,27.53,27200.0,19.7114,19.9274,19.5962,19.8266,27200.0
2008-05-21 10:00:00,27.48,27.59,27.43,27.47,42200.0,19.7906,19.8698,19.7546,19.7834,42200.0
2008-05-21 10:30:00,27.45,27.58,27.32,27.43,64000.0,19.769,19.8626,19.6754,19.7546,64000.0
2008-05-21 11:00:00,27.36,27.51,27.25,27.33,30300.0,19.7042,19.8122,19.625,19.6826,30300.0
2008-05-21 11:30:00,27.33,27.54,27.33,27.51,5100.0,19.6826,19.8338,19.6826,19.8122,5100.0
2008-05-21 12:00:00,27.51,27.54,27.49,27.53,3100.0,19.8122,19.8338,19.7978,19.8266,3100.0
2008-05-21 12:30:00,27.55,27.65,27.55,27.64,12400.0,19.841,19.913,19.841,19.9058,12400.0
2008-05-21 13:00:00,27.63,27.66,27.47,27.47,7000.0,19.8986,19.9202,19.7834,19.7834,7000.0
2008-05-21 13:30:00,27.52,27.6,27.44,27.47,29800.0,19.8194,19.877,19.7618,19.7834,29800.0
2008-05-21 14:00:00,27.44,27.5,27.25,27.25,48600.0,19.7618,19.805,19.625,19.625,48600.0
2008-05-21 14:30:00,27.25,27.3,26.84,26.9,85600.0,19.625,19.661,19.3297,19.3729,85600.0
2008-05-21 15:00:00,26.9,26.93,26.78,26.82,52400.0,19.3729,19.3945,19.2865,19.3153,52400.0
2008-05-21 15:30:00,26.8,26.8,26.58,26.66,57700.0,19.3009,19.3009,19.1424,19.2001,57700.0
2008-05-22 09:30:00,27.0,27.0,26.35,26.35,48900.0,19.4449,19.4449,18.9768,18.9768,48900.0
2008-05-22 10:00:00,26.39,26.79,26.36,26.77,15400.0,19.0056,19.2937,18.984,19.2793,15400.0
2008-05-22 10:30:00,26.78,27.14,26.78,27.09,15000.0,19.2865,19.5458,19.2865,19.5097,15000.0
2008-05-22 11:00:00,27.1,27.39,27.06,27.32,28700.0,19.5169,19.7258,19.4881,19.6754,28700.0
2008-05-22 11:30:00,27.33,27.33,27.08,27.11,12100.0,19.6826,19.6826,19.5025,19.5241,12100.0
2008-05-22 12:00:00,27.08,27.21,27.0,27.2,7800.0,19.5025,19.5962,19.4449,19.589,7800.0
2008-05-22 12:30:00,27.21,27.26,27.1,27.1,8800.0,19.5962,19.6322,19.5169,19.5169,8800.0
2008-05-22 13:00:00,27.07,27.11,26.94,26.94,10300.0,19.4953,19.5241,19.4017,19.4017,10300.0
2008-05-22 13:30:00,26.94,27.11,26.94,27.04,29000.0,19.4017,19.5241,19.4017,19.4737,29000.0
2008-05-22 14:00:00,27.04,27.11,26.97,26.99,16700.0,19.4737,19.5241,19.4233,19.4377,16700.0
2008-05-22 14:30:00,26.96,27.14,26.93,27.08,15200.0,19.4161,19.5458,19.3945,19.5025,15200.0
2008-05-22 15:00:00,27.08,27.15,26.9,26.9,24100.0,19.5025,19.553,19.3729,19.3729,24100.0
2008-05-22 15:30:00,26.9,26.95,26.66,26.82,46800.0,19.3729,19.4089,19.2001,19.3153,46800.0
2008-05-23 09:30:00,26.62,26.78,26.42,26.47,20700.0,19.1713,19.2865,19.0272,19.0632,20700.0
2008-05-23 10:00:00,26.55,26.63,26.41,26.45,9100.0,19.1208,19.1785,19.02,19.0488,9100.0
2008-05-23 10:30:00,26.43,26.49,26.23,26.49,32900.0,19.0344,19.0776,18.8904,19.0776,32900.0
2008-05-23 11:00:00,26.47,26.55,26.39,26.4,13600.0,19.0632,19.1208,19.0056,19.0128,13600.0
2008-05-23 11:30:00,26.44,26.7,26.39,26.69,15700.0,19.0416,19.2289,19.0056,19.2217,15700.0
2008-05-23 12:00:00,26.69,26.7,26.56,26.58,8800.0,19.2217,19.2289,19.128,19.1424,8800.0
2008-05-23 12:30:00,26.59,26.59,26.46,26.49,12100.0,19.1497,19.1497,19.056,19.0776,12100.0
2008-05-23 13:00:00,26.5,26.64,26.48,26.61,8100.0,19.0848,19.1857,19.0704,19.1641,8100.0
2008-05-23 13:30:00,26.64,26.68,26.42,26.46,9600.0,19.1857,19.2145,19.0272,19.056,9600.0
2008-05-23 14:00:00,26.45,26.64,26.42,26.63,18900.0,19.0488,19.1857,19.0272,19.1785,18900.0
2008-05-23 14:30:00,26.66,26.69,26.55,26.63,11300.0,19.2001,19.2217,19.1208,19.1785,11300.0
2008-05-23 15:00:00,26.63,26.67,26.6,26.62,13100.0,19.1785,19.2073,19.1569,19.1713,13100.0
2008-05-23 15:30:00,26.61,26.66,26.46,26.56,30900.0,19.1641,19.2001,19.056,19.128,30900.0
2008-05-27 09:30:00,26.52,26.63,26.35,26.52,44800.0,19.0992,19.1785,18.9768,19.0992,44800.0
2008-05-27 10:00:00,26.52,26.91,26.49,26.52,30400.0,19.0992,19.3801,19.0776,19.0992,30400.0
2008-05-27 10:30:00,26.54,26.71,26.49,26.65,19100.0,19.1136,19.2361,19.0776,19.1929,19100.0
2008-05-27 11:00:00,26.64,26.66,26.43,26.47,20200.0,19.1857,19.2001,19.0344,19.0632,20200.0
2008-05-27 11:30:00,26.47,26.55,26.19,26.19,17400.0,19.0632,19.1208,18.8616,18.8616,17400.0
2008-05-27 12:00:00,26.21,26.39,26.16,26.39,12000.0,18.876,19.0056,18.84,19.0056,12000.0
2008-05-27 12:30:00,26.39,26.58,26.39,26.54,14300.0,19.0056,19.1424,19.0056,19.1136,14300.0
2008-05-27 13:00:00,26.54,26.64,26.53,26.62,9200.0,19.1136,19.1857,19.1064,19.1713,9200.0
2008-05-27 13:30:00,26.62,26.63,26.55,26.57,11000.0,19.1713,19.1785,19.1208,19.1352,11000.0
2008-05-27 14:00:00,26.59,26.65,26.54,26.55,13900.0,19.1497,19.1929,19.1136,19.1208,13900.0
2008-05-27 14:30:00,26.55,26.79,26.55,26.69,17300.0,19.1208,19.2937,19.1208,19.2217,17300.0
2008-05-27 15:00:00,26.71,26.72,26.48,26.55,35900.0,19.2361,19.2433,19.0704,19.1208,35900.0
2008-05-27 15:30:00,26.54,26.6,26.46,26.46,43400.0,19.1136,19.1569,19.056,19.056,43400.0
2008-05-28 09:30:00,26.62,26.84,26.31,26.67,26600.0,19.1713,19.3297,18.948,19.2073,26600.0
2008-05-28 10:00:00,26.63,26.75,26.5,26.74,17000.0,19.1785,19.2649,19.0848,19.2577,17000.0
2008-05-28 10:30:00,26.77,26.86,26.74,26.86,9400.0,19.2793,19.3441,19.2577,19.3441,9400.0
2008-05-28 11:00:00,26.83,26.85,26.7,26.75,17800.0,19.3225,19.3369,19.2289,19.2649,17800.0
2008-05-28 11:30:00,26.79,26.87,26.73,26.74,9100.0,19.2937,19.3513,19.2505,19.2577,9100.0
2008-05-28 12:00:00,26.75,26.81,26.57,26.8,12600.0,19.2649,19.3081,19.1352,19.3009,12600.0
2008-05-28 12:30:00,26.83,26.92,26.81,26.89,5500.0,19.3225,19.3873,19.3081,19.3657,5500.0
2008-05-28 13:00:00,26.9,26.98,26.89,26.97,6100.0,19.3729,19.4305,19.3657,19.4233,6100.0
2008-05-28 13:30:00,26.95,26.97,26.77,26.83,9600.0,19.4089,19.4233,19.2793,19.3225,9600.0
2008-05-28 14:00:00,26.83,26.85,26.61,26.65,15200.0,19.3225,19.3369,19.1641,19.1929,15200.0
2008-05-28 14:30:00,26.63,26.72,26.61,26.69,5200.0,19.1785,19.2433,19.1641,19.2217,5200.0
2008-05-28 15:00:00,26.69,26.81,26.69,26.75,22400.0,19.2217,19.3081,19.2217,19.2649,22400.0
2008-05-28 15:30:00,26.76,26.88,26.71,26.86,22100.0,19.2721,19.3585,19.2361,19.3441,22100.0
2008-05-29 09:30:00,27.01,27.15,26.94,27.06,14800.0,19.4521,19.553,19.4017,19.4881,14800.0
2008-05-29 10:00:00,27.08,27.17,27.02,27.06,24600.0,19.5025,19.5674,19.4593,19.4881,24600.0
2008-05-29 10:30:00,27.08,27.3,26.9,27.28,17600.0,19.5025,19.661,19.3729,19.6466,17600.0
2008-05-29 11:00:00,27.26,27.28,27.08,27.15,30000.0,19.6322,19.6466,19.5025,19.553,30000.0
2008-05-29 11:30:00,27.11,27.2,27.11,27.15,16300.0,19.5241,19.589,19.5241,19.553,16300.0
2008-05-29 12:00:00,27.16,27.18,27.11,27.14,9200.0,19.5602,19.5746,19.5241,19.5458,9200.0
2008-05-29 12:30:00,27.14,27.49,27.13,27.49,24700.0,19.5458,19.7978,19.5385,19.7978,24700.0
2008-05-29 13:00:00,27.49,27.58,27.44,27.44,21000.0,19.7978,19.8626,19.7618,19.7618,21000.0
2008-05-29 13:30:00,27.44,27.51,27.24,27.3,28200.0,19.7618,19.8122,19.6178,19.661,28200.0
2008-05-29 14:00:00,27.32,27.38,27.2,27.31,19000.0,19.6754,19.7186,19.589,19.6682,19000.0
2008-05-29 14:30:00,27.33,27.33,27.23,27.25,28900.0,19.6826,19.6826,19.6106,19.625,28900.0
2008-05-29 15:00:00,27.25,27.29,27.19,27.25,52000.0,19.625,19.6538,19.5818,19.625,52000.0
2008-05-29 15:30:00,27.25,27.32,27.16,27.27,42000.0,19.625,19.6754,19.5602,19.6394,42000.0
2008-05-30 09:30:00,27.25,27.36,26.98,27.1,36700.0,19.625,19.7042,19.4305,19.5169,36700.0
2008-05-30 10:00:00,27.07,27.29,27.01,27.2,18700.0,19.4953,19.6538,19.4521,19.589,18700.0
2008-05-30 10:30:00,27.23,27.26,27.08,27.1,13300.0,19.6106,19.6322,19.5025,19.5169,13300.0
2008-05-30 11:00:00,27.1,27.29,27.1,27.2,28600.0,19.5169,19.6538,19.5169,19.589,28600.0
2008-05-30 11:30:00,27.19,27.29,27.18,27.29,6400.0,19.5818,19.6538,19.5746,19.6538,6400.0
2008-05-30 12:00:00,27.27,27.27,27.16,27.27,9300.0,19.6394,19.6394,19.5602,19.6394,9300.0
2008-05-30 12:30:00,27.26,27.33,27.22,27.24,4100.0,19.6322,19.6826,19.6034,19.6178,4100.0
2008-05-30 13:00:00,27.3,27.35,27.27,27.3,6900.0,19.661,19.697,19.6394,19.661,6900.0
2008-05-30 13:30:00,27.31,27.49,27.27,27.45,22000.0,19.6682,19.7978,19.6394,19.769,22000.0
2008-05-30 14:00:00,27.47,27.58,27.47,27.57,14200.0,19.7834,19.8626,19.7834,19.8554,14200.0
2008-05-30 14:30:00,27.57,27.77,27.57,27.71,11600.0,19.8554,19.9995,19.8554,19.9563,11600.0
2008-05-30 15:00:00,27.69,27.7,27.42,27.55,19800.0,19.9419,19.9491,19.7474,19.841,19800.0
2008-05-30 15:30:00,27.54,27.66,27.4,27.51,44100.0,19.8338,19.9202,19.733,19.8122,44100.0
2008-06-02 09:30:00,27.55,27.95,27.14,27.82,57300.0,19.841,20.1291,19.5458,20.0355,57300.0
2008-06-02 10:00:00,27.76,27.88,27.65,27.67,41200.0,19.9923,20.0787,19.913,19.9274,41200.0
2008-06-02 10:30:00,27.64,27.93,27.57,27.87,22900.0,19.9058,20.1147,19.8554,20.0715,22900.0
2008-06-02 11:00:00,27.82,27.84,27.67,27.77,18600.0,20.0355,20.0499,19.9274,19.9995,18600.0
2008-06-02 11:30:00,27.72,27.74,27.51,27.63,25600.0,19.9635,19.9779,19.8122,19.8986,25600.0
2008-06-02 12:00:00,27.61,27.73,27.59,27.68,10000.0,19.8842,19.9707,19.8698,19.9346,10000.0
2008-06-02 12:30:00,27.7,27.73,27.36,27.46,20800.0,19.9491,19.9707,19.7042,19.7762,20800.0
2008-06-02 13:00:00,27.43,27.6,27.42,27.59,13400.0,19.7546,19.877,19.7474,19.8698,13400.0
2008-06-02 13:30:00,27.58,27.88,27.56,27.88,32400.0,19.8626,20.0787,19.8482,20.0787,32400.0
2008-06-02 14:00:00,27.86,27.93,27.85,27.9,20200.0,20.0643,20.1147,20.0571,20.0931,20200.0
2008-06-02 14:30:00,27.89,27.93,27.85,27.87,29600.0,20.0859,20.1147,20.0571,20.0715,29600.0
2008-06-02 15:00:00,27.87,27.88,27.74,27.82,66800.0,20.0715,20.0787,19.9779,20.0355,66800.0
2008-06-02 15:30:00,27.82,27.95,27.82,27.95,45100.0,20.0355,20.1291,20.0355,20.1291,45100.0
2008-06-03 09:30:00,27.96,28.2,27.59,27.7,36800.0,20.1363,20.3091,19.8698,19.9491,36800.0
2008-06-03 10:00:00,27.64,27.75,27.42,27.42,50600.0,19.9058,19.9851,19.7474,19.7474,50600.0
2008-06-03 10:30:00,27.44,27.56,27.3,27.5,32800.0,19.7618,19.8482,19.661,19.805,32800.0
2008-06-03 11:00:00,27.53,27.56,27.41,27.5,20600.0,19.8266,19.8482,19.7402,19.805,20600.0
2008-06-03 11:30:00,27.51,27.56,27.45,27.45,24800.0,19.8122,19.8482,19.769,19.769,24800.0
2008-06-03 12:00:00,27.47,27.53,27.32,27.48,30900.0,19.7834,19.8266,19.6754,19.7906,30900.0
2008-06-03 12:30:00,27.46,27.48,27.41,27.44,15600.0,19.7762,19.7906,19.7402,19.7618,15600.0
2008-06-03 13:00:00,27.44,27.54,27.39,27.4,17900.0,19.7618,19.8338,19.7258,19.733,17900.0
2008-06-03 13:30:00,27.39,27.41,27.21,27.27,36700.0,19.7258,19.7402,19.5962,19.6394,36700.0
2008-06-03 14:00:00,27.25,27.26,26.72,26.75,33500.0,19.625,19.6322,19.2433,19.2649,33500.0
2008-06-03 14:30:00,26.76,26.9,26.75,26.84,27600.0,19.2721,19.3729,19.2649,19.3297,27600.0
2008-06-03 15:00:00,26.87,27.05,26.81,26.98,42200.0,19.3513,19.4809,19.3081,19.4305,42200.0
2008-06-03 15:30:00,27.0,27.32,26.94,27.15,54800.0,19.4449,19.6754,19.4017,19.553,54800.0
2008-06-04 09:30:00,27.25,27.25,26.85,26.88,20100.0,19.625,19.625,19.3369,19.3585,20100.0
2008-06-04 10:00:00,26.88,27.13,26.85,27.08,21800.0,19.3585,19.5385,19.3369,19.5025,21800.0
2008-06-04 10:30:00,27.07,27.29,26.91,27.27,17200.0,19.4953,19.6538,19.3801,19.6394,17200.0
2008-06-04 11:00:00,27.27,27.32,27.21,27.27,24300.0,19.6394,19.6754,19.5962,19.6394,24300.0
2008-06-04 11:30:00,27.28,27.3,27.13,27.13,13300.0,19.6466,19.661,19.5385,19.5385,13300.0
2008-06-04 12:00:00,27.15,27.25,27.05,27.24,22400.0,19.553,19.625,19.4809,19.6178,22400.0
2008-06-04 12:30:00,27.24,27.25,27.2,27.21,15100.0,19.6178,19.625,19.589,19.5962,15100.0
2008-06-04 13:00:00,27.2,27.22,27.12,27.22,14700.0,19.589,19.6034,19.5313,19.6034,14700.0
2008-06-04 13:30:00,27.22,27.35,27.22,27.34,11000.0,19.6034,19.697,19.6034,19.6898,11000.0
2008-06-04 14:00:00,27.34,27.34,27.02,27.05,12400.0,19.6898,19.6898,19.4593,19.4809,12400.0
2008-06-04 14:30:00,27.04,27.24,27.0,27.05,29500.0,19.4737,19.6178,19.4449,19.4809,29500.0
2008-06-04 15:00:00,27.02,27.34,27.01,27.26,25400.0,19.4593,19.6898,19.4521,19.6322,25400.0
2008-06-04 15:30:00,27.28,27.35,27.13,27.22,52900.0,19.6466,19.697,19.5385,19.6034,52900.0
2008-06-05 09:30:00,27.27,27.61,27.22,27.45,14900.0,19.6394,19.8842,19.6034,19.769,14900.0
2008-06-05 10:00:00,27.42,27.74,27.08,27.4,66400.0,19.7474,19.9779,19.5025,19.733,66400.0
2008-06-05 10:30:00,27.36,27.39,27.2,27.33,11900.0,19.7042,19.7258,19.589,19.6826,11900.0
2008-06-05 11:00:00,27.32,27.42,27.23,27.31,8100.0,19.6754,19.7474,19.6106,19.6682,8100.0
2008-06-05 11:30:00,27.34,27.43,27.3,27.36,5300.0,19.6898,19.7546,19.661,19.7042,5300.0
2008-06-05 12:00:00,27.37,27.48,27.32,27.44,9000.0,19.7114,19.7906,19.6754,19.7618,9000.0
2008-06-05 12:30:00,27.47,27.74,27.46,27.66,14900.0,19.7834,19.9779,19.7762,19.9202,14900.0
2008-06-05 13:00:00,27.65,27.69,27.5,27.59,14900.0,19.913,19.9419,19.805,19.8698,14900.0
2008-06-05 13:30:00,27.54,27.59,27.44,27.45,13800.0,19.8338,19.8698,19.7618,19.769,13800.0
2008-06-05 14:00:00,27.44,27.52,27.38,27.42,29100.0,19.7618,19.8194,19.7186,19.7474,29100.0
2008-06-05 14:30:00,27.44,27.7,27.41,27.62,18500.0,19.7618,19.9491,19.7402,19.8914,18500.0
2008-06-05 15:00:00,27.61,27.81,27.51,27.7,43800.0,19.8842,20.0283,19.8122,19.9491,43800.0
2008-06-05 15:30:00,27.68,27.82,27.65,27.72,39800.0,19.9346,20.0355,19.913,19.9635,39800.0
2008-06-06 09:30:00,27.5,27.53,27.04,27.25,26300.0,19.805,19.8266,19.4737,19.625,26300.0
2008-06-06 10:00:00,27.25,27.32,27.1,27.22,25900.0,19.625,19.6754,19.5169,19.6034,25900.0
2008-06-06 10:30:00,27.26,27.49,27.25,27.47,18800.0,19.6322,19.7978,19.625,19.7834,18800.0
2008-06-06 11:00:00,27.45,27.47,27.29,27.37,50900.0,19.769,19.7834,19.6538,19.7114,50900.0
2008-06-06 11:30:00,27.37,27.52,27.37,27.46,13100.0,19.7114,19.8194,19.7114,19.7762,13100.0
2008-06-06 12:00:00,27.46,27.49,27.38,27.44,17100.0,19.7762,19.7978,19.7186,19.7618,17100.0
2008-06-06 12:30:00,27.43,27.64,27.37,27.39,12600.0,19.7546,19.9058,19.7114,19.7258,12600.0
2008-06-06 13:00:00,27.41,27.47,27.32,27.42,33800.0,19.7402,19.7834,19.6754,19.7474,33800.0
2008-06-06 13:30:00,27.42,27.44,27.32,27.39,27100.0,19.7474,19.7618,19.6754,19.7258,27100.0
2008-06-06 14:00:00,27.36,27.41,27.3,27.41,34800.0,19.7042,19.7402,19.661,19.7402,34800.0
2008-06-06 14:30:00,27.41,27.43,27.31,27.33,20900.0,19.7402,19.7546,19.6682,19.6826,20900.0
2008-06-06 15:00:00,27.34,27.62,27.34,27.4,32200.0,19.6898,19.8914,19.6898,19.733,32200.0
2008-06-06 15:30:00,27.4,27.48,27.32,27.35,69100.0,19.733,19.7906,19.6754,19.697,69100.0
2008-06-09 09:30:00,27.27,27.27,26.86,27.08,45000.0,19.6394,19.6394,19.3441,19.5025,45000.0
2008-06-09 10:00:00,27.08,27.15,26.99,27.09,29000.0,19.5025,19.553,19.4377,19.5097,29000.0
2008-06-09 10:30:00,27.09,27.09,26.94,27.0,24200.0,19.5097,19.5097,19.4017,19.4449,24200.0
2008-06-09 11:00:00,26.96,27.02,26.88,26.96,21300.0,19.4161,19.4593,19.3585,19.4161,21300.0
2008-06-09 11:30:00,26.96,27.06,26.92,27.0,24800.0,19.4161,19.4881,19.3873,19.4449,24800.0
2008-06-09 12:00:00,27.02,27.03,26.93,26.96,33100.0,19.4593,19.4665,19.3945,19.4161,33100.0
2008-06-09 12:30:00,26.96,27.05,26.89,27.03,25100.0,19.4161,19.4809,19.3657,19.4665,25100.0
2008-06-09 13:00:00,27.0,27.03,26.99,27.02,47300.0,19.4449,19.4665,19.4377,19.4593,47300.0
2008-06-09 13:30:00,27.02,27.02,26.73,26.82,11300.0,19.4593,19.4593,19.2505,19.3153,11300.0
2008-06-09 14:00:00,26.79,26.88,26.63,26.83,20700.0,19.2937,19.3585,19.1785,19.3225,20700.0
2008-06-09 14:30:00,26.83,27.06,26.71,26.75,34400.0,19.3225,19.4881,19.2361,19.2649,34400.0
2008-06-09 15:00:00,26.76,26.91,26.63,26.78,27000.0,19.2721,19.3801,19.1785,19.2865,27000.0
2008-06-09 15:30:00,26.8,27.05,26.79,27.05,28900.0,19.3009,19.4809,19.2937,19.4809,28900.0
2008-06-10 09:30:00,26.73,26.79,26.18,26.59,23000.0,19.2505,19.2937,18.8544,19.1497,23000.0
2008-06-10 10:00:00,26.61,26.85,26.6,26.81,40700.0,19.1641,19.3369,19.1569,19.3081,40700.0
2008-06-10 10:30:00,26.8,27.01,26.65,27.0,39400.0,19.3009,19.4521,19.1929,19.4449,39400.0
2008-06-10 11:00:00,27.01,27.08,26.85,26.86,60100.0,19.4521,19.5025,19.3369,19.3441,60100.0
2008-06-10 11:30:00,26.89,26.96,26.85,26.93,20600.0,19.3657,19.4161,19.3369,19.3945,20600.0
2008-06-10 12:00:00,26.94,27.03,26.9,26.93,26300.0,19.4017,19.4665,19.3729,19.3945,26300.0
2008-06-10 12:30:00,26.96,27.01,26.92,26.94,22700.0,19.4161,19.4521,19.3873,19.4017,22700.0
2008-06-10 13:00:00,26.93,27.11,26.9,27.1,16400.0,19.3945,19.5241,19.3729,19.5169,16400.0
2008-06-10 13:30:00,27.08,27.09,26.91,26.92,18000.0,19.5025,19.5097,19.3801,19.3873,18000.0
2008-06-10 14:00:00,26.94,27.1,26.89,27.07,36900.0,19.4017,19.5169,19.3657,19.4953,36900.0
2008-06-10 14:30:00,27.06,27.06,26.92,27.06,25100.0,19.4881,19.4881,19.3873,19.4881,25100.0
2008-06-10 15:00:00,27.06,27.1,26.94,27.05,16400.0,19.4881,19.5169,19.4017,19.4809,16400.0
2008-06-10 15:30:00,27.06,27.18,26.91,26.92,57700.0,19.4881,19.5746,19.3801,19.3873,57700.0
2008-06-11 09:30:00,26.76,26.88,26.62,26.82,25400.0,19.2721,19.3585,19.1713,19.3153,25400.0
2008-06-11 10:00:00,26.81,26.86,26.73,26.73,29400.0,19.3081,19.3441,19.2505,19.2505,29400.0
2008-06-11 10:30:00,26.73,26.8,26.55,26.79,32500.0,19.2505,19.3009,19.1208,19.2937,32500.0
2008-06-11 11:00:00,26.79,26.88,26.71,26.75,13400.0,19.2937,19.3585,19.2361,19.2649,13400.0
2008-06-11 11:30:00,26.75,26.78,26.59,26.77,16600.0,19.2649,19.2865,19.1497,19.2793,16600.0
2008-06-11 12:00:00,26.75,26.98,26.72,26.89,17200.0,19.2649,19.4305,19.2433,19.3657,17200.0
2008-06-11 12:30:00,26.9,26.97,26.85,26.9,11700.0,19.3729,19.4233,19.3369,19.3729,11700.0
2008-06-11 13:00:00,26.94,27.0,26.88,27.0,18800.0,19.4017,19.4449,19.3585,19.4449,18800.0
2008-06-11 13:30:00,26.95,27.0,26.88,26.94,17400.0,19.4089,19.4449,19.3585,19.4017,17400.0
2008-06-11 14:00:00,27.01,27.1,26.83,26.85,18000.0,19.4521,19.5169,19.3225,19.3369,18000.0
2008-06-11 14:30:00,26.85,26.85,26.69,26.73,14800.0,19.3369,19.3369,19.2217,19.2505,14800.0
2008-06-11 15:00:00,26.78,26.92,26.7,26.76,20100.0,19.2865,19.3873,19.2289,19.2721,20100.0
2008-06-11 15:30:00,26.78,26.8,26.4,26.45,31500.0,19.2865,19.3009,19.0128,19.0488,31500.0
2008-06-12 09:30:00,26.55,26.85,26.27,26.78,26700.0,19.1208,19.3369,18.9192,19.2865,26700.0
2008-06-12 10:00:00,26.78,26.88,26.7,26.87,43000.0,19.2865,19.3585,19.2289,19.3513,43000.0
2008-06-12 10:30:00,26.81,26.96,26.8,26.92,24700.0,19.3081,19.4161,19.3009,19.3873,24700.0
2008-06-12 11:00:00,26.93,27.11,26.93,27.06,8800.0,19.3945,19.5241,19.3945,19.4881,8800.0
2008-06-12 11:30:00,27.03,27.08,27.0,27.03,6400.0,19.4665,19.5025,19.4449,19.4665,6400.0
2008-06-12 12:00:00,27.0,27.06,26.95,26.98,24900.0,19.4449,19.4881,19.4089,19.4305,24900.0
2008-06-12 12:30:00,27.0,27.05,26.96,27.0,25200.0,19.4449,19.4809,19.4161,19.4449,25200.0
2008-06-12 13:00:00,27.01,27.08,26.97,27.06,11000.0,19.4521,19.5025,19.4233,19.4881,11000.0
2008-06-12 13:30:00,27.03,27.09,26.88,26.91,20900.0,19.4665,19.5097,19.3585,19.3801,20900.0
2008-06-12 14:00:00,26.93,27.04,26.91,26.94,24100.0,19.3945,19.4737,19.3801,19.4017,24100.0
2008-06-12 14:30:00,26.94,27.02,26.9,26.93,27700.0,19.4017,19.4593,19.3729,19.3945,27700.0
2008-06-12 15:00:00,26.9,27.0,26.63,26.72,32900.0,19.3729,19.4449,19.1785,19.2433,32900.0
2008-06-12 15:30:00,26.7,26.83,26.66,26.74,37900.0,19.2289,19.3225,19.2001,19.2577,37900.0
2008-06-13 09:30:00,27.19,27.29,26.97,27.2,17900.0,19.5818,19.6538,19.4233,19.589,17900.0
2008-06-13 10:00:00,27.2,27.52,27.16,27.48,36500.0,19.589,19.8194,19.5602,19.7906,36500.0
2008-06-13 10:30:00,27.53,27.55,27.32,27.39,22000.0,19.8266,19.841,19.6754,19.7258,22000.0
2008-06-13 11:00:00,27.42,27.56,27.35,27.37,10500.0,19.7474,19.8482,19.697,19.7114,10500.0
2008-06-13 11:30:00,27.38,27.38,27.31,27.32,7200.0,19.7186,19.7186,19.6682,19.6754,7200.0
2008-06-13 12:00:00,27.33,27.38,27.25,27.36,22500.0,19.6826,19.7186,19.625,19.7042,22500.0
2008-06-13 12:30:00,27.36,27.48,27.36,27.47,14400.0,19.7042,19.7906,19.7042,19.7834,14400.0
2008-06-13 13:00:00,27.48,27.72,27.41,27.63,14900.0,19.7906,19.9635,19.7402,19.8986,14900.0
2008-06-13 13:30:00,27.64,27.64,27.37,27.61,10300.0,19.9058,19.9058,19.7114,19.8842,10300.0
2008-06-13 14:00:00,27.59,27.63,27.37,27.37,20100.0,19.8698,19.8986,19.7114,19.7114,20100.0
2008-06-13 14:30:00,27.42,27.51,27.32,27.51,15400.0,19.7474,19.8122,19.6754,19.8122,15400.0
2008-06-13 15:00:00,27.51,27.68,27.44,27.54,19300.0,19.8122,19.9346,19.7618,19.8338,19300.0
2008-06-13 15:30:00,27.53,27.98,27.52,27.89,53200.0,19.8266,20.1507,19.8194,20.0859,53200.0
2008-06-16 09:30:00,27.86,27.94,27.4,27.72,27700.0,20.0643,20.1219,19.733,19.9635,27700.0
2008-06-16 10:00:00,27.74,27.83,27.56,27.71,21400.0,19.9779,20.0427,19.8482,19.9563,21400.0
2008-06-16 10:30:00,27.73,27.93,27.55,27.87,25600.0,19.9707,20.1147,19.841,20.0715,25600.0
2008-06-16 11:00:00,27.84,27.85,27.53,27.6,33500.0,20.0499,20.0571,19.8266,19.877,33500.0
2008-06-16 11:30:00,27.6,27.82,27.57,27.8,13400.0,19.877,20.0355,19.8554,20.0211,13400.0
2008-06-16 12:00:00,27.82,28.1,27.79,28.06,51000.0,20.0355,20.2371,20.0139,20.2083,51000.0
2008-06-16 12:30:00,28.07,28.19,28.01,28.18,18400.0,20.2155,20.3019,20.1723,20.2947,18400.0
2008-06-16 13:00:00,28.16,28.26,28.03,28.22,31900.0,20.2803,20.3524,20.1867,20.3235,31900.0
2008-06-16 13:30:00,28.24,28.32,27.99,28.02,21000.0,20.338,20.3956,20.1579,20.1795,21000.0
2008-06-16 14:00:00,28.01,28.1,27.98,28.09,14800.0,20.1723,20.2371,20.1507,20.2299,14800.0
2008-06-16 14:30:00,28.09,28.1,28.02,28.05,23700.0,20.2299,20.2371,20.1795,20.2011,23700.0
2008-06-16 15:00:00,28.05,28.05,27.96,28.04,18900.0,20.2011,20.2011,20.1363,20.1939,18900.0
2008-06-16 15:30:00,28.04,28.05,27.95,27.98,26900.0,20.1939,20.2011,20.1291,20.1507,26900.0
2008-06-17 09:30:00,28.08,28.08,27.83,27.93,34600.0,20.2227,20.2227,20.0427,20.1147,34600.0
2008-06-17 10:00:00,27.91,28.0,27.58,27.62,24200.0,20.1003,20.1651,19.8626,19.8914,24200.0
2008-06-17 10:30:00,27.63,27.7,27.44,27.5,12800.0,19.8986,19.9491,19.7618,19.805,12800.0
2008-06-17 11:00:00,27.53,27.57,27.26,27.29,15100.0,19.8266,19.8554,19.6322,19.6538,15100.0
2008-06-17 11:30:00,27.33,27.35,27.25,27.26,16100.0,19.6826,19.697,19.625,19.6322,16100.0
2008-06-17 12:00:00,27.29,27.31,27.24,27.27,16400.0,19.6538,19.6682,19.6178,19.6394,16400.0
2008-06-17 12:30:00,27.25,27.28,27.23,27.23,21100.0,19.625,19.6466,19.6106,19.6106,21100.0
2008-06-17 13:00:00,27.26,27.38,27.23,27.28,41100.0,19.6322,19.7186,19.6106,19.6466,41100.0
2008-06-17 13:30:00,27.26,27.3,27.25,27.25,29300.0,19.6322,19.661,19.625,19.625,29300.0
2008-06-17 14:00:00,27.25,27.28,27.05,27.09,44300.0,19.625,19.6466,19.4809,19.5097,44300.0
2008-06-17 14:30:00,27.12,27.32,27.01,27.27,15900.0,19.5313,19.6754,19.4521,19.6394,15900.0
2008-06-17 15:00:00,27.23,27.35,27.05,27.15,21100.0,19.6106,19.697,19.4809,19.553,21100.0
2008-06-17 15:30:00,27.14,27.23,27.01,27.2,35400.0,19.5458,19.6106,19.4521,19.589,35400.0
2008-06-18 09:30:00,27.05,27.17,26.69,26.72,20900.0,19.4809,19.5674,19.2217,19.2433,20900.0
2008-06-18 10:00:00,26.73,26.77,26.56,26.58,28200.0,19.2505,19.2793,19.128,19.1424,28200.0
2008-06-18 10:30:00,26.61,26.76,26.54,26.56,27100.0,19.1641,19.2721,19.1136,19.128,27100.0
2008-06-18 11:00:00,26.58,26.72,26.56,26.67,21600.0,19.1424,19.2433,19.128,19.2073,21600.0
2008-06-18 11:30:00,26.67,26.8,26.62,26.72,39200.0,19.2073,19.3009,19.1713,19.2433,39200.0
2008-06-18 12:00:00,26.71,26.73,26.63,26.68,10000.0,19.2361,19.2505,19.1785,19.2145,10000.0
2008-06-18 12:30:00,26.67,26.74,26.54,26.6,15200.0,19.2073,19.2577,19.1136,19.1569,15200.0
2008-06-18 13:00:00,26.6,26.6,26.4,26.43,55100.0,19.1569,19.1569,19.0128,19.0344,55100.0
2008-06-18 13:30:00,26.41,26.49,26.37,26.43,9500.0,19.02,19.0776,18.9912,19.0344,9500.0
2008-06-18 14:00:00,26.42,26.56,26.32,26.36,15700.0,19.0272,19.128,18.9552,18.984,15700.0
2008-06-18 14:30:00,26.35,26.59,26.33,26.53,11700.0,18.9768,19.1497,18.9624,19.1064,11700.0
2008-06-18 15:00:00,26.57,26.69,26.48,26.56,22300.0,19.1352,19.2217,19.0704,19.128,22300.0
2008-06-18 15:30:00,26.56,26.62,26.46,26.57,38400.0,19.128,19.1713,19.056,19.1352,38400.0
2008-06-19 09:30:00,26.53,26.62,26.36,26.46,23300.0,19.1064,19.1713,18.984,19.056,23300.0
2008-06-19 10:00:00,26.42,26.86,26.33,26.86,35300.0,19.0272,19.3441,18.9624,19.3441,35300.0
2008-06-19 10:30:00,26.83,27.04,26.83,26.86,12800.0,19.3225,19.4737,19.3225,19.3441,12800.0
2008-06-19 11:00:00,26.95,26.95,26.58,26.8,21700.0,19.4089,19.4089,19.1424,19.3009,21700.0
2008-06-19 11:30:00,26.79,26.8,26.75,26.79,5900.0,19.2937,19.3009,19.2649,19.2937,5900.0
2008-06-19 12:00:00,26.78,26.8,26.64,26.68,26400.0,19.2865,19.3009,19.1857,19.2145,26400.0
2008-06-19 12:30:00,26.67,26.74,26.55,26.55,35000.0,19.2073,19.2577,19.1208,19.1208,35000.0
2008-06-19 13:00:00,26.59,26.6,26.5,26.6,23300.0,19.1497,19.1569,19.0848,19.1569,23300.0
2008-06-19 13:30:00,26.6,26.6,26.55,26.6,19800.0,19.1569,19.1569,19.1208,19.1569,19800.0
2008-06-19 14:00:00,26.58,26.63,26.55,26.58,26400.0,19.1424,19.1785,19.1208,19.1424,26400.0
2008-06-19 14:30:00,26.59,26.69,26.57,26.69,43200.0,19.1497,19.2217,19.1352,19.2217,43200.0
2008-06-19 15:00:00,26.69,26.75,26.59,26.65,79700.0,19.2217,19.2649,19.1497,19.1929,79700.0
2008-06-19 15:30:00,26.65,26.67,26.58,26.64,72800.0,19.1929,19.2073,19.1424,19.1857,72800.0
2008-06-20 09:30:00,26.53,26.77,26.43,26.58,157700.0,19.1064,19.2793,19.0344,19.1424,157700.0
2008-06-20 10:00:00,26.52,26.59,26.3,26.45,71200.0,19.0992,19.1497,18.9408,19.0488,71200.0
2008-06-20 10:30:00,26.42,26.43,26.11,26.25,18600.0,19.0272,19.0344,18.804,18.9048,18600.0
2008-06-20 11:00:00,26.31,26.5,26.18,26.48,21200.0,18.948,19.0848,18.8544,19.0704,21200.0
2008-06-20 11:30:00,26.49,26.65,26.46,26.59,9400.0,19.0776,19.1929,19.056,19.1497,9400.0
2008-06-20 12:00:00,26.56,26.59,26.44,26.55,7200.0,19.128,19.1497,19.0416,19.1208,7200.0
2008-06-20 12:30:00,26.53,26.6,26.47,26.59,8900.0,19.1064,19.1569,19.0632,19.1497,8900.0
2008-06-20 13:00:00,26.6,26.64,26.22,26.25,15800.0,19.1569,19.1857,18.8832,18.9048,15800.0
2008-06-20 13:30:00,26.22,26.37,26.07,26.3,15100.0,18.8832,18.9912,18.7752,18.9408,15100.0
2008-06-20 14:00:00,26.23,26.39,26.15,26.36,10700.0,18.8904,19.0056,18.8328,18.984,10700.0
2008-06-20 14:30:00,26.37,26.49,26.36,26.46,26200.0,18.9912,19.0776,18.984,19.056,26200.0
2008-06-20 15:00:00,26.46,26.57,26.38,26.42,15500.0,19.056,19.1352,18.9984,19.0272,15500.0
2008-06-20 15:30:00,26.47,26.58,26.46,26.58,21700.0,19.0632,19.1424,19.056,19.1424,21700.0
2008-06-23 09:30:00,26.83,26.83,26.27,26.47,17200.0,19.3225,19.3225,18.9192,19.0632,17200.0
2008-06-23 10:00:00,26.43,26.58,26.33,26.53,11400.0,19.0344,19.1424,18.9624,19.1064,11400.0
2008-06-23 10:30:00,26.57,26.64,26.26,26.4,20700.0,19.1352,19.1857,18.912,19.0128,20700.0
2008-06-23 11:00:00,26.38,26.52,26.31,26.51,32500.0,18.9984,19.0992,18.948,19.092,32500.0
2008-06-23 11:30:00,26.53,26.62,26.48,26.6,15700.0,19.1064,19.1713,19.0704,19.1569,15700.0
2008-06-23 12:00:00,26.59,26.6,26.41,26.55,17500.0,19.1497,19.1569,19.02,19.1208,17500.0
2008-06-23 12:30:00,26.55,26.6,26.52,26.58,12100.0,19.1208,19.1569,19.0992,19.1424,12100.0
2008-06-23 13:00:00,26.58,26.6,26.55,26.56,10500.0,19.1424,19.1569,19.1208,19.128,10500.0
2008-06-23 13:30:00,26.56,26.6,26.5,26.57,17000.0,19.128,19.1569,19.0848,19.1352,17000.0
2008-06-23 14:00:00,26.59,26.59,26.44,26.51,7300.0,19.1497,19.1497,19.0416,19.092,7300.0
2008-06-23 14:30:00,26.52,26.59,26.43,26.51,7700.0,19.0992,19.1497,19.0344,19.092,7700.0
2008-06-23 15:00:00,26.52,26.54,26.26,26.44,16500.0,19.0992,19.1136,18.912,19.0416,16500.0
2008-06-23 15:30:00,26.44,26.48,26.37,26.38,14600.0,19.0416,19.0704,18.9912,18.9984,14600.0
2008-06-24 09:30:00,26.2,26.36,25.74,25.82,23200.0,18.8688,18.984,18.5375,18.5951,23200.0
2008-06-24 10:00:00,25.77,25.82,25.59,25.65,32500.0,18.5591,18.5951,18.4295,18.4727,32500.0
2008-06-24 10:30:00,25.61,25.74,25.49,25.73,16700.0,18.4439,18.5375,18.3574,18.5303,16700.0
2008-06-24 11:00:00,25.75,25.88,25.64,25.78,25200.0,18.5447,18.6383,18.4655,18.5663,25200.0
2008-06-24 11:30:00,25.77,26.0,25.68,25.97,17800.0,18.5591,18.7247,18.4943,18.7031,17800.0
2008-06-24 12:00:00,26.0,26.04,25.93,26.01,6700.0,18.7247,18.7536,18.6743,18.7319,6700.0
2008-06-24 12:30:00,26.0,26.03,25.79,25.83,10800.0,18.7247,18.7463,18.5735,18.6023,10800.0
2008-06-24 13:00:00,25.83,25.87,25.67,25.68,18600.0,18.6023,18.6311,18.4871,18.4943,18600.0
2008-06-24 13:30:00,25.67,25.79,25.63,25.68,23000.0,18.4871,18.5735,18.4583,18.4943,23000.0
2008-06-24 14:00:00,25.7,25.79,25.66,25.76,41900.0,18.5087,18.5735,18.4799,18.5519,41900.0
2008-06-24 14:30:00,25.75,25.78,25.56,25.63,43100.0,18.5447,18.5663,18.4079,18.4583,43100.0
2008-06-24 15:00:00,25.63,25.69,25.57,25.62,23400.0,18.4583,18.5015,18.4151,18.4511,23400.0
2008-06-24 15:30:00,25.63,25.64,25.42,25.43,31800.0,18.4583,18.4655,18.307,18.3142,31800.0
2008-06-25 09:30:00,25.36,25.78,25.35,25.7,66200.0,18.2638,18.5663,18.2566,18.5087,66200.0
2008-06-25 10:00:00,25.69,25.75,25.6,25.72,25000.0,18.5015,18.5447,18.4367,18.5231,25000.0
2008-06-25 10:30:00,25.71,25.75,25.64,25.73,40100.0,18.5159,18.5447,18.4655,18.5303,40100.0
2008-06-25 11:00:00,25.74,25.75,25.66,25.69,19300.0,18.5375,18.5447,18.4799,18.5015,19300.0
2008-06-25 11:30:00,25.71,25.71,25.43,25.56,13400.0,18.5159,18.5159,18.3142,18.4079,13400.0
2008-06-25 12:00:00,25.55,25.56,25.5,25.52,6800.0,18.4007,18.4079,18.3647,18.3791,6800.0
2008-06-25 12:30:00,25.5,25.54,25.48,25.52,12500.0,18.3647,18.3935,18.3502,18.3791,12500.0
2008-06-25 13:00:00,25.5,25.52,25.47,25.48,11000.0,18.3647,18.3791,18.343,18.3502,11000.0
2008-06-25 13:30:00,25.49,25.51,25.43,25.47,10500.0,18.3574,18.3719,18.3142,18.343,10500.0
2008-06-25 14:00:00,25.46,25.66,25.35,25.35,26000.0,18.3358,18.4799,18.2566,18.2566,26000.0
2008-06-25 14:30:00,25.35,25.54,25.35,25.53,23600.0,18.2566,18.3935,18.2566,18.3863,23600.0
2008-06-25 15:00:00,25.51,25.67,25.36,25.41,48200.0,18.3719,18.4871,18.2638,18.2998,48200.0
2008-06-25 15:30:00,25.42,25.65,25.35,25.65,53900.0,18.307,18.4727,18.2566,18.4727,53900.0
2008-06-26 09:30:00,25.3,25.51,25.08,25.16,26900.0,18.2206,18.3719,18.0622,18.1198,26900.0
2008-06-26 10:00:00,25.12,25.58,25.0,25.58,55900.0,18.091,18.4223,18.0046,18.4223,55900.0
2008-06-26 10:30:00,25.51,25.51,25.02,25.03,27100.0,18.3719,18.3719,18.019,18.0262,27100.0
2008-06-26 11:00:00,25.0,25.12,24.91,24.97,11100.0,18.0046,18.091,17.9397,17.983,11100.0
2008-06-26 11:30:00,24.97,24.97,24.87,24.95,15600.0,17.983,17.983,17.9109,17.9686,15600.0
2008-06-26 12:00:00,24.93,24.95,24.73,24.74,18100.0,17.9541,17.9686,17.8101,17.8173,18100.0
2008-06-26 12:30:00,24.71,24.74,24.62,24.69,6200.0,17.7957,17.8173,17.7309,17.7813,6200.0
2008-06-26 13:00:00,24.71,24.75,24.65,24.67,10900.0,17.7957,17.8245,17.7525,17.7669,10900.0
2008-06-26 13:30:00,24.66,24.81,24.64,24.77,40800.0,17.7597,17.8677,17.7453,17.8389,40800.0
2008-06-26 14:00:00,24.77,24.77,24.54,24.63,25200.0,17.8389,17.8389,17.6733,17.7381,25200.0
2008-06-26 14:30:00,24.68,24.74,24.57,24.72,27900.0,17.7741,17.8173,17.6949,17.8029,27900.0
2008-06-26 15:00:00,24.71,24.82,24.65,24.72,39000.0,17.7957,17.8749,17.7525,17.8029,39000.0
2008-06-26 15:30:00,24.67,24.75,24.61,24.69,44000.0,17.7669,17.8245,17.7237,17.7813,44000.0
2008-06-27 09:30:00,24.64,24.8,24.32,24.7,30300.0,17.7453,17.8605,17.5148,17.7885,30300.0
2008-06-27 10:00:00,24.71,24.86,24.67,24.67,23100.0,17.7957,17.9037,17.7669,17.7669,23100.0
2008-06-27 10:30:00,24.67,24.96,24.67,24.79,36800.0,17.7669,17.9758,17.7669,17.8533,36800.0
2008-06-27 11:00:00,24.76,24.83,24.73,24.79,8100.0,17.8317,17.8821,17.8101,17.8533,8100.0
2008-06-27 11:30:00,24.8,24.95,24.74,24.95,28600.0,17.8605,17.9686,17.8173,17.9686,28600.0
2008-06-27 12:00:00,24.91,25.01,24.91,24.95,15500.0,17.9397,18.0118,17.9397,17.9686,15500.0
2008-06-27 12:30:00,24.96,24.96,24.82,24.84,17500.0,17.9758,17.9758,17.8749,17.8893,17500.0
2008-06-27 13:00:00,24.83,24.84,24.72,24.73,13100.0,17.8821,17.8893,17.8029,17.8101,13100.0
2008-06-27 13:30:00,24.7,24.8,24.54,24.75,19300.0,17.7885,17.8605,17.6733,17.8245,19300.0
2008-06-27 14:00:00,24.74,24.92,24.59,24.82,28500.0,17.8173,17.9469,17.7093,17.8749,28500.0
2008-06-27 14:30:00,24.83,24.85,24.68,24.75,19400.0,17.8821,17.8965,17.7741,17.8245,19400.0
2008-06-27 15:00:00,24.81,24.85,24.67,24.69,22000.0,17.8677,17.8965,17.7669,17.7813,22000.0
2008-06-27 15:30:00,24.69,24.74,24.2,24.4,181300.0,17.7813,17.8173,17.4284,17.5725,181300.0
2008-06-30 09:30:00,24.52,24.68,24.13,24.33,29100.0,17.6589,17.7741,17.378,17.522,29100.0
2008-06-30 10:00:00,24.35,24.64,24.33,24.64,25800.0,17.5364,17.7453,17.522,17.7453,25800.0
2008-06-30 10:30:00,24.63,24.64,24.44,24.63,12500.0,17.7381,17.7453,17.6013,17.7381,12500.0
2008-06-30 11:00:00,24.63,24.81,24.59,24.81,12400.0,17.7381,17.8677,17.7093,17.8677,12400.0
2008-06-30 11:30:00,24.79,24.85,24.66,24.73,11100.0,17.8533,17.8965,17.7597,17.8101,11100.0
2008-06-30 12:00:00,24.71,24.75,24.56,24.64,9600.0,17.7957,17.8245,17.6877,17.7453,9600.0
2008-06-30 12:30:00,24.64,24.68,24.56,24.6,8400.0,17.7453,17.7741,17.6877,17.7165,8400.0
2008-06-30 13:00:00,24.59,24.63,24.5,24.55,11000.0,17.7093,17.7381,17.6445,17.6805,11000.0
2008-06-30 13:30:00,24.5,24.53,24.26,24.35,11800.0,17.6445,17.6661,17.4716,17.5364,11800.0
2008-06-30 14:00:00,24.37,24.46,24.3,24.37,22800.0,17.5508,17.6157,17.5004,17.5508,22800.0
2008-06-30 14:30:00,24.37,24.37,24.24,24.24,30600.0,17.5508,17.5508,17.4572,17.4572,30600.0
2008-06-30 15:00:00,24.25,24.39,24.23,24.26,22200.0,17.4644,17.5652,17.45,17.4716,22200.0
2008-06-30 15:30:00,24.26,24.4,24.18,24.2,37000.0,17.4716,17.5725,17.414,17.4284,37000.0
2008-07-01 09:30:00,23.88,24.23,23.46,23.58,25000.0,17.198,17.45,16.8955,16.9819,25000.0
2008-07-01 10:00:00,23.58,23.84,23.5,23.68,37600.0,16.9819,17.1691,16.9243,17.0539,37600.0
2008-07-01 10:30:00,23.71,23.88,23.65,23.82,27800.0,17.0755,17.198,17.0323,17.1547,27800.0
2008-07-01 11:00:00,23.83,23.88,23.75,23.76,19100.0,17.1619,17.198,17.1043,17.1115,19100.0
2008-07-01 11:30:00,23.77,23.79,23.52,23.56,29300.0,17.1187,17.1331,16.9387,16.9675,29300.0
2008-07-01 12:00:00,23.54,23.62,23.45,23.46,37300.0,16.9531,17.0107,16.8883,16.8955,37300.0
2008-07-01 12:30:00,23.46,23.54,23.34,23.49,54100.0,16.8955,16.9531,16.8091,16.9171,54100.0
2008-07-01 13:00:00,23.48,23.51,23.4,23.41,19700.0,16.9099,16.9315,16.8523,16.8595,19700.0
2008-07-01 13:30:00,23.4,23.8,23.39,23.74,24300.0,16.8523,17.1403,16.8451,17.0971,24300.0
2008-07-01 14:00:00,23.72,23.75,23.56,23.62,45800.0,17.0827,17.1043,16.9675,17.0107,45800.0
2008-07-01 14:30:00,23.62,23.91,23.58,23.76,38800.0,17.0107,17.2196,16.9819,17.1115,38800.0
2008-07-01 15:00:00,23.76,23.78,23.58,23.6,42400.0,17.1115,17.1259,16.9819,16.9963,42400.0
2008-07-01 15:30:00,23.6,23.85,23.59,23.8,46800.0,16.9963,17.1764,16.9891,17.1403,46800.0
2008-07-02 09:30:00,23.76,23.88,23.37,23.6,15300.0,17.1115,17.198,16.8307,16.9963,15300.0
2008-07-02 10:00:00,23.61,23.62,23.41,23.55,15600.0,17.0035,17.0107,16.8595,16.9603,15600.0
2008-07-02 10:30:00,23.51,23.62,23.34,23.56,13800.0,16.9315,17.0107,16.8091,16.9675,13800.0
2008-07-02 11:00:00,23.58,23.58,23.25,23.25,31300.0,16.9819,16.9819,16.7442,16.7442,31300.0
2008-07-02 11:30:00,23.23,23.44,23.11,23.16,24800.0,16.7298,16.8811,16.6434,16.6794,24800.0
2008-07-02 12:00:00,23.13,23.3,23.13,23.27,20200.0,16.6578,16.7803,16.6578,16.7586,20200.0
2008-07-02 12:30:00,23.28,23.46,23.26,23.44,15200.0,16.7658,16.8955,16.7514,16.8811,15200.0
2008-07-02 13:00:00,23.44,23.53,23.32,23.51,16200.0,16.8811,16.9459,16.7947,16.9315,16200.0
2008-07-02 13:30:00,23.49,23.61,23.49,23.61,19100.0,16.9171,17.0035,16.9171,17.0035,19100.0
2008-07-02 14:00:00,23.62,23.62,23.21,23.26,20900.0,17.0107,17.0107,16.7154,16.7514,20900.0
2008-07-02 14:30:00,23.25,23.34,23.18,23.26,32400.0,16.7442,16.8091,16.6938,16.7514,32400.0
2008-07-02 15:00:00,23.25,23.32,23.15,23.25,36500.0,16.7442,16.7947,16.6722,16.7442,36500.0
2008-07-02 15:30:00,23.25,23.28,23.17,23.25,66000.0,16.7442,16.7658,16.6866,16.7442,66000.0
2008-07-03 09:30:00,23.3,23.37,22.93,23.13,20400.0,16.7803,16.8307,16.5138,16.6578,20400.0
2008-07-03 10:00:00,23.11,23.47,22.99,23.39,26000.0,16.6434,16.9027,16.557,16.8451,26000.0
2008-07-03 10:30:00,23.39,23.67,23.39,23.65,19700.0,16.8451,17.0467,16.8451,17.0323,19700.0
2008-07-03 11:00:00,23.65,23.75,23.56,23.73,20900.0,17.0323,17.1043,16.9675,17.0899,20900.0
2008-07-03 11:30:00,23.72,23.76,23.45,23.46,12800.0,17.0827,17.1115,16.8883,16.8955,12800.0
2008-07-03 12:00:00,23.47,23.47,23.22,23.26,13800.0,16.9027,16.9027,16.7226,16.7514,13800.0
2008-07-03 12:30:00,23.26,23.3,23.22,23.29,24100.0,16.7514,16.7803,16.7226,16.773,24100.0
2008-07-07 09:30:00,23.43,23.88,23.42,23.84,24700.0,16.8739,17.198,16.8667,17.1691,24700.0
2008-07-07 10:00:00,23.92,24.02,23.73,23.77,20400.0,17.2268,17.2988,17.0899,17.1187,20400.0
2008-07-07 10:30:00,23.77,23.84,23.73,23.73,16600.0,17.1187,17.1691,17.0899,17.0899,16600.0
2008-07-07 11:00:00,23.73,23.76,23.59,23.74,21400.0,17.0899,17.1115,16.9891,17.0971,21400.0
2008-07-07 11:30:00,23.76,23.77,23.65,23.71,16200.0,17.1115,17.1187,17.0323,17.0755,16200.0
2008-07-07 12:00:00,23.71,23.74,23.43,23.45,17100.0,17.0755,17.0971,16.8739,16.8883,17100.0
2008-07-07 12:30:00,23.47,23.55,23.37,23.37,13500.0,16.9027,16.9603,16.8307,16.8307,13500.0
2008-07-07 13:00:00,23.34,23.56,23.32,23.51,17100.0,16.8091,16.9675,16.7947,16.9315,17100.0
2008-07-07 13:30:00,23.5,23.58,23.4,23.49,13300.0,16.9243,16.9819,16.8523,16.9171,13300.0
2008-07-07 14:00:00,23.5,23.58,23.43,23.52,18600.0,16.9243,16.9819,16.8739,16.9387,18600.0
2008-07-07 14:30:00,23.52,23.55,23.33,23.38,32800.0,16.9387,16.9603,16.8019,16.8379,32800.0
2008-07-07 15:00:00,23.44,23.73,23.4,23.71,21600.0,16.8811,17.0899,16.8523,17.0755,21600.0
2008-07-07 15:30:00,23.76,24.02,23.52,23.52,44700.0,17.1115,17.2988,16.9387,16.9387,44700.0
2008-07-08 09:30:00,23.5,23.9,23.37,23.81,18700.0,16.9243,17.2124,16.8307,17.1475,18700.0
2008-07-08 10:00:00,23.87,24.07,23.72,23.91,23500.0,17.1908,17.3348,17.0827,17.2196,23500.0
2008-07-08 10:30:00,23.93,24.01,23.62,23.71,22200.0,17.234,17.2916,17.0107,17.0755,22200.0
2008-07-08 11:00:00,23.71,23.93,23.59,23.93,20900.0,17.0755,17.234,16.9891,17.234,20900.0
2008-07-08 11:30:00,23.93,24.0,23.9,23.9,8800.0,17.234,17.2844,17.2124,17.2124,8800.0
2008-07-08 12:00:00,23.9,24.16,23.88,24.14,20200.0,17.2124,17.3996,17.198,17.3852,20200.0
2008-07-08 12:30:00,24.16,24.22,23.99,24.01,12700.0,17.3996,17.4428,17.2772,17.2916,12700.0
2008-07-08 13:00:00,24.01,24.07,23.82,23.87,20200.0,17.2916,17.3348,17.1547,17.1908,20200.0
2008-07-08 13:30:00,23.86,23.93,23.77,23.85,18700.0,17.1836,17.234,17.1187,17.1764,18700.0
2008-07-08 14:00:00,23.86,24.15,23.83,24.12,22400.0,17.1836,17.3924,17.1619,17.3708,22400.0
2008-07-08 14:30:00,24.12,24.4,24.1,24.38,29900.0,17.3708,17.5725,17.3564,17.558,29900.0
2008-07-08 15:00:00,24.38,24.67,24.37,24.67,37200.0,17.558,17.7669,17.5508,17.7669,37200.0
2008-07-08 15:30:00,24.69,24.89,24.57,24.81,57800.0,17.7813,17.9253,17.6949,17.8677,57800.0
2008-07-09 09:30:00,24.55,24.69,23.95,24.01,37200.0,17.6805,17.7813,17.2484,17.2916,37200.0
2008-07-09 10:00:00,24.02,24.04,23.84,23.99,21900.0,17.2988,17.3132,17.1691,17.2772,21900.0
2008-07-09 10:30:00,24.02,24.06,23.97,24.06,26200.0,17.2988,17.3276,17.2628,17.3276,26200.0
2008-07-09 11:00:00,24.07,24.21,24.07,24.21,15900.0,17.3348,17.4356,17.3348,17.4356,15900.0
2008-07-09 11:30:00,24.21,24.25,24.09,24.09,12100.0,17.4356,17.4644,17.3492,17.3492,12100.0
2008-07-09 12:00:00,24.08,24.16,24.01,24.06,18700.0,17.342,17.3996,17.2916,17.3276,18700.0
2008-07-09 12:30:00,24.08,24.08,23.97,24.0,18200.0,17.342,17.342,17.2628,17.2844,18200.0
2008-07-09 13:00:00,24.0,24.0,23.88,23.96,17200.0,17.2844,17.2844,17.198,17.2556,17200.0
2008-07-09 13:30:00,23.93,24.03,23.93,24.02,12000.0,17.234,17.306,17.234,17.2988,12000.0
2008-07-09 14:00:00,24.03,24.17,23.93,24.03,15600.0,17.306,17.4068,17.234,17.306,15600.0
2008-07-09 14:30:00,24.01,24.09,23.77,23.79,19600.0,17.2916,17.3492,17.1187,17.1331,19600.0
2008-07-09 15:00:00,23.79,23.79,23.67,23.72,19500.0,17.1331,17.1331,17.0467,17.0827,19500.0
2008-07-09 15:30:00,23.71,23.76,23.29,23.35,35500.0,17.0755,17.1115,16.773,16.8163,35500.0
2008-07-10 09:30:00,23.36,23.44,23.15,23.29,30100.0,16.8235,16.8811,16.6722,16.773,30100.0
2008-07-10 10:00:00,23.27,23.39,23.15,23.35,32300.0,16.7586,16.8451,16.6722,16.8163,32300.0
2008-07-10 10:30:00,23.28,23.69,23.28,23.5,21800.0,16.7658,17.0611,16.7658,16.9243,21800.0
2008-07-10 11:00:00,23.5,23.68,23.28,23.29,19000.0,16.9243,17.0539,16.7658,16.773,19000.0
2008-07-10 11:30:00,23.29,23.47,23.29,23.4,16000.0,16.773,16.9027,16.773,16.8523,16000.0
2008-07-10 12:00:00,23.41,23.65,23.41,23.49,14300.0,16.8595,17.0323,16.8595,16.9171,14300.0
2008-07-10 12:30:00,23.48,23.53,23.32,23.37,16700.0,16.9099,16.9459,16.7947,16.8307,16700.0
2008-07-10 13:00:00,23.35,23.48,23.34,23.41,20900.0,16.8163,16.9099,16.8091,16.8595,20900.0
2008-07-10 13:30:00,23.42,23.64,23.42,23.51,17000.0,16.8667,17.0251,16.8667,16.9315,17000.0
2008-07-10 14:00:00,23.5,23.57,23.19,23.25,35400.0,16.9243,16.9747,16.701,16.7442,35400.0
2008-07-10 14:30:00,23.28,23.31,23.19,23.2,37500.0,16.7658,16.7875,16.701,16.7082,37500.0
2008-07-10 15:00:00,23.22,23.59,23.2,23.56,27200.0,16.7226,16.9891,16.7082,16.9675,27200.0
2008-07-10 15:30:00,23.56,23.6,23.34,23.55,26600.0,16.9675,16.9963,16.8091,16.9603,26600.0
2008-07-11 09:30:00,23.28,23.74,23.15,23.74,26500.0,16.7658,17.0971,16.6722,17.0971,26500.0
2008-07-11 10:00:00,23.72,23.77,23.51,23.58,21500.0,17.0827,17.1187,16.9315,16.9819,21500.0
2008-07-11 10:30:00,23.57,23.63,23.44,23.53,13600.0,16.9747,17.0179,16.8811,16.9459,13600.0
2008-07-11 11:00:00,23.5,23.6,23.37,23.42,35500.0,16.9243,16.9963,16.8307,16.8667,35500.0
2008-07-11 11:30:00,23.42,23.48,23.27,23.45,40800.0,16.8667,16.9099,16.7586,16.8883,40800.0
2008-07-11 12:00:00,23.49,23.5,23.14,23.14,30600.0,16.9171,16.9243,16.665,16.665,30600.0
2008-07-11 12:30:00,23.15,23.21,22.92,23.03,32600.0,16.6722,16.7154,16.5066,16.5858,32600.0
2008-07-11 13:00:00,23.04,23.34,23.0,23.33,17200.0,16.593,16.8091,16.5642,16.8019,17200.0
2008-07-11 13:30:00,23.31,23.6,23.31,23.55,14900.0,16.7875,16.9963,16.7875,16.9603,14900.0
2008-07-11 14:00:00,23.55,23.71,23.44,23.44,14200.0,16.9603,17.0755,16.8811,16.8811,14200.0
2008-07-11 14:30:00,23.44,23.89,23.34,23.89,23300.0,16.8811,17.2052,16.8091,17.2052,23300.0
2008-07-11 15:00:00,23.89,24.24,23.87,23.87,28000.0,17.2052,17.4572,17.1908,17.1908,28000.0
2008-07-11 15:30:00,23.89,24.14,23.66,23.96,40500.0,17.2052,17.3852,17.0395,17.2556,40500.0
2008-07-14 09:30:00,24.43,24.44,23.8,23.86,15100.0,17.5941,17.6013,17.1403,17.1836,15100.0
2008-07-14 10:00:00,23.81,23.94,23.62,23.69,12200.0,17.1475,17.2412,17.0107,17.0611,12200.0
2008-07-14 10:30:00,23.75,24.14,23.75,24.02,18300.0,17.1043,17.3852,17.1043,17.2988,18300.0
2008-07-14 11:00:00,24.06,24.09,23.88,23.96,8600.0,17.3276,17.3492,17.198,17.2556,8600.0
2008-07-14 11:30:00,23.98,24.1,23.83,23.87,11200.0,17.27,17.3564,17.1619,17.1908,11200.0
2008-07-14 12:00:00,23.88,23.95,23.85,23.91,9700.0,17.198,17.2484,17.1764,17.2196,9700.0
2008-07-14 12:30:00,23.91,24.04,23.85,23.96,9800.0,17.2196,17.3132,17.1764,17.2556,9800.0
2008-07-14 13:00:00,23.94,24.03,23.91,23.99,7800.0,17.2412,17.306,17.2196,17.2772,7800.0
2008-07-14 13:30:00,23.99,24.24,23.92,24.19,7600.0,17.2772,17.4572,17.2268,17.4212,7600.0
2008-07-14 14:00:00,24.17,24.31,24.15,24.15,8700.0,17.4068,17.5076,17.3924,17.3924,8700.0
2008-07-14 14:30:00,24.15,24.17,23.96,23.98,12100.0,17.3924,17.4068,17.2556,17.27,12100.0
2008-07-14 15:00:00,23.97,24.2,23.89,24.15,15800.0,17.2628,17.4284,17.2052,17.3924,15800.0
2008-07-14 15:30:00,24.18,24.29,24.12,24.12,30800.0,17.414,17.4932,17.3708,17.3708,30800.0
2008-07-15 09:30:00,23.88,24.39,23.71,23.97,24600.0,17.198,17.5652,17.0755,17.2628,24600.0
2008-07-15 10:00:00,23.96,24.46,23.73,24.27,32600.0,17.2556,17.6157,17.0899,17.4788,32600.0
2008-07-15 10:30:00,24.2,24.9,24.04,24.9,47000.0,17.4284,17.9325,17.3132,17.9325,47000.0
2008-07-15 11:00:00,24.89,25.38,24.88,25.24,33900.0,17.9253,18.2782,17.9181,18.1774,33900.0
2008-07-15 11:30:00,25.23,25.4,25.09,25.4,48400.0,18.1702,18.2926,18.0694,18.2926,48400.0
2008-07-15 12:00:00,25.36,25.59,25.19,25.57,29300.0,18.2638,18.4295,18.1414,18.4151,29300.0
2008-07-15 12:30:00,25.54,26.37,25.54,26.08,47800.0,18.3935,18.9912,18.3935,18.7824,47800.0
2008-07-15 13:00:00,26.04,26.21,25.5,25.5,25900.0,18.7536,18.876,18.3647,18.3647,25900.0
2008-07-15 13:30:00,25.47,25.63,25.44,25.61,21300.0,18.343,18.4583,18.3214,18.4439,21300.0
2008-07-15 14:00:00,25.63,25.68,25.39,25.59,16800.0,18.4583,18.4943,18.2854,18.4295,16800.0
2008-07-15 14:30:00,25.61,25.79,25.52,25.73,24000.0,18.4439,18.5735,18.3791,18.5303,24000.0
2008-07-15 15:00:00,25.74,25.85,25.5,25.52,43300.0,18.5375,18.6167,18.3647,18.3791,43300.0
2008-07-15 15:30:00,25.53,25.65,25.2,25.28,34200.0,18.3863,18.4727,18.1486,18.2062,34200.0
2008-07-16 09:30:00,25.52,25.52,24.96,25.28,21200.0,18.3791,18.3791,17.9758,18.2062,21200.0
2008-07-16 10:00:00,25.29,25.49,25.11,25.16,20600.0,18.2134,18.3574,18.0838,18.1198,20600.0
2008-07-16 10:30:00,25.16,25.55,25.12,25.51,23900.0,18.1198,18.4007,18.091,18.3719,23900.0
2008-07-16 11:00:00,25.51,25.53,25.29,25.33,26700.0,18.3719,18.3863,18.2134,18.2422,26700.0
2008-07-16 11:30:00,25.33,25.33,25.26,25.29,28200.0,18.2422,18.2422,18.1918,18.2134,28200.0
2008-07-16 12:00:00,25.29,25.3,25.26,25.3,30200.0,18.2134,18.2206,18.1918,18.2206,30200.0
2008-07-16 12:30:00,25.3,25.3,25.25,25.28,19100.0,18.2206,18.2206,18.1846,18.2062,19100.0
2008-07-16 13:00:00,25.28,25.29,25.24,25.26,26100.0,18.2062,18.2134,18.1774,18.1918,26100.0
2008-07-16 13:30:00,25.27,25.27,25.17,25.22,17800.0,18.199,18.199,18.127,18.163,17800.0
2008-07-16 14:00:00,25.22,25.22,25.09,25.16,65100.0,18.163,18.163,18.0694,18.1198,65100.0
2008-07-16 14:30:00,25.16,25.18,25.14,25.18,50000.0,18.1198,18.1342,18.1054,18.1342,50000.0
2008-07-16 15:00:00,25.16,25.18,25.1,25.13,43800.0,18.1198,18.1342,18.0766,18.0982,43800.0
2008-07-16 15:30:00,25.14,25.3,25.06,25.29,69100.0,18.1054,18.2206,18.0478,18.2134,69100.0
2008-07-17 09:30:00,25.32,25.32,24.91,24.91,37100.0,18.235,18.235,17.9397,17.9397,37100.0
2008-07-17 10:00:00,24.85,25.05,24.66,25.03,39600.0,17.8965,18.0406,17.7597,18.0262,39600.0
2008-07-17 10:30:00,25.02,25.06,24.99,25.01,53300.0,18.019,18.0478,17.9974,18.0118,53300.0
2008-07-17 11:00:00,25.01,25.01,24.89,25.0,22300.0,18.0118,18.0118,17.9253,18.0046,22300.0
2008-07-17 11:30:00,25.0,25.01,24.95,25.0,21500.0,18.0046,18.0118,17.9686,18.0046,21500.0
2008-07-17 12:00:00,24.98,25.0,24.95,25.0,28300.0,17.9902,18.0046,17.9686,18.0046,28300.0
2008-07-17 12:30:00,25.0,25.0,24.88,24.95,19200.0,18.0046,18.0046,17.9181,17.9686,19200.0
2008-07-17 13:00:00,24.97,25.22,24.97,25.07,26200.0,17.983,18.163,17.983,18.055,26200.0
2008-07-17 13:30:00,25.11,25.13,25.05,25.09,17600.0,18.0838,18.0982,18.0406,18.0694,17600.0
2008-07-17 14:00:00,25.09,25.26,25.08,25.25,46100.0,18.0694,18.1918,18.0622,18.1846,46100.0
2008-07-17 14:30:00,25.25,25.26,25.12,25.15,25000.0,18.1846,18.1918,18.091,18.1126,25000.0
2008-07-17 15:00:00,25.17,25.32,25.17,25.21,28300.0,18.127,18.235,18.127,18.1558,28300.0
2008-07-17 15:30:00,25.21,25.57,25.13,25.48,42400.0,18.1558,18.4151,18.0982,18.3502,42400.0
2008-07-18 09:30:00,25.52,25.86,25.31,25.67,46800.0,18.3791,18.6239,18.2278,18.4871,46800.0
2008-07-18 10:00:00,25.66,26.0,25.63,26.0,15700.0,18.4799,18.7247,18.4583,18.7247,15700.0
2008-07-18 10:30:00,25.96,26.03,25.77,25.95,14000.0,18.6959,18.7463,18.5591,18.6887,14000.0
2008-07-18 11:00:00,25.94,26.13,25.82,26.13,10800.0,18.6815,18.8184,18.5951,18.8184,10800.0
2008-07-18 11:30:00,26.12,26.18,25.99,26.18,10700.0,18.8112,18.8544,18.7175,18.8544,10700.0
2008-07-18 12:00:00,26.14,26.2,25.88,25.94,12500.0,18.8256,18.8688,18.6383,18.6815,12500.0
2008-07-18 12:30:00,25.93,26.0,25.8,25.8,11200.0,18.6743,18.7247,18.5807,18.5807,11200.0
2008-07-18 13:00:00,25.83,25.96,25.78,25.81,16200.0,18.6023,18.6959,18.5663,18.5879,16200.0
2008-07-18 13:30:00,25.82,25.88,25.7,25.74,7900.0,18.5951,18.6383,18.5087,18.5375,7900.0
2008-07-18 14:00:00,25.75,25.83,25.68,25.74,12500.0,18.5447,18.6023,18.4943,18.5375,12500.0
2008-07-18 14:30:00,25.75,25.75,25.55,25.59,9800.0,18.5447,18.5447,18.4007,18.4295,9800.0
2008-07-18 15:00:00,25.59,25.65,25.55,25.58,13000.0,18.4295,18.4727,18.4007,18.4223,13000.0
2008-07-18 15:30:00,25.6,25.74,25.56,25.66,20600.0,18.4367,18.5375,18.4079,18.4799,20600.0
2008-07-21 09:30:00,25.7,25.88,25.5,25.59,19600.0,18.5087,18.6383,18.3647,18.4295,19600.0
2008-07-21 10:00:00,25.59,25.72,25.46,25.57,5400.0,18.4295,18.5231,18.3358,18.4151,5400.0
2008-07-21 10:30:00,25.55,25.59,25.44,25.48,14900.0,18.4007,18.4295,18.3214,18.3502,14900.0
2008-07-21 11:00:00,25.44,25.55,25.3,25.36,14500.0,18.3214,18.4007,18.2206,18.2638,14500.0
2008-07-21 11:30:00,25.36,25.36,25.14,25.14,13600.0,18.2638,18.2638,18.1054,18.1054,13600.0
2008-07-21 12:00:00,25.13,25.33,25.11,25.33,13600.0,18.0982,18.2422,18.0838,18.2422,13600.0
2008-07-21 12:30:00,25.33,25.4,25.33,25.33,5000.0,18.2422,18.2926,18.2422,18.2422,5000.0
2008-07-21 13:00:00,25.31,25.41,25.31,25.35,14100.0,18.2278,18.2998,18.2278,18.2566,14100.0
2008-07-21 13:30:00,25.34,25.38,25.31,25.35,19500.0,18.2494,18.2782,18.2278,18.2566,19500.0
2008-07-21 14:00:00,25.35,25.51,25.34,25.39,15800.0,18.2566,18.3719,18.2494,18.2854,15800.0
2008-07-21 14:30:00,25.37,25.43,25.32,25.39,15200.0,18.271,18.3142,18.235,18.2854,15200.0
2008-07-21 15:00:00,25.38,25.47,25.37,25.41,28800.0,18.2782,18.343,18.271,18.2998,28800.0
2008-07-21 15:30:00,25.38,25.67,25.38,25.57,15900.0,18.2782,18.4871,18.2782,18.4151,15900.0
2008-07-22 09:30:00,25.43,26.26,25.22,26.08,63000.0,18.3142,18.912,18.163,18.7824,63000.0
2008-07-22 10:00:00,26.08,26.45,26.06,26.35,45000.0,18.7824,19.0488,18.768,18.9768,45000.0
2008-07-22 10:30:00,26.38,26.39,26.1,26.14,17600.0,18.9984,19.0056,18.7968,18.8256,17600.0
2008-07-22 11:00:00,26.14,26.41,26.13,26.4,27800.0,18.8256,19.02,18.8184,19.0128,27800.0
2008-07-22 11:30:00,26.37,26.4,26.27,26.3,13000.0,18.9912,19.0128,18.9192,18.9408,13000.0
2008-07-22 12:00:00,26.3,26.39,26.06,26.06,40100.0,18.9408,19.0056,18.768,18.768,40100.0
2008-07-22 12:30:00,26.07,26.16,26.05,26.09,10800.0,18.7752,18.84,18.7608,18.7896,10800.0
2008-07-22 13:00:00,26.09,26.24,25.97,26.22,10300.0,18.7896,18.8976,18.7031,18.8832,10300.0
2008-07-22 13:30:00,26.22,26.32,26.15,26.19,15900.0,18.8832,18.9552,18.8328,18.8616,15900.0
2008-07-22 14:00:00,26.2,26.23,26.1,26.11,20300.0,18.8688,18.8904,18.7968,18.804,20300.0
2008-07-22 14:30:00,26.13,26.41,26.05,26.37,17600.0,18.8184,19.02,18.7608,18.9912,17600.0
2008-07-22 15:00:00,26.38,26.67,26.32,26.67,22300.0,18.9984,19.2073,18.9552,19.2073,22300.0
2008-07-22 15:30:00,26.63,26.93,26.59,26.87,42700.0,19.1785,19.3945,19.1497,19.3513,42700.0
2008-07-23 09:30:00,27.07,27.14,26.82,27.04,22100.0,19.4953,19.5458,19.3153,19.4737,22100.0
2008-07-23 10:00:00,26.97,27.14,26.91,27.11,12500.0,19.4233,19.5458,19.3801,19.5241,12500.0
2008-07-23 10:30:00,27.1,27.24,27.02,27.02,27100.0,19.5169,19.6178,19.4593,19.4593,27100.0
2008-07-23 11:00:00,27.03,27.19,26.92,27.18,11000.0,19.4665,19.5818,19.3873,19.5746,11000.0
2008-07-23 11:30:00,27.18,27.19,26.97,26.97,11700.0,19.5746,19.5818,19.4233,19.4233,11700.0
2008-07-23 12:00:00,27.01,27.1,26.77,26.9,11500.0,19.4521,19.5169,19.2793,19.3729,11500.0
2008-07-23 12:30:00,26.9,27.03,26.79,27.01,9600.0,19.3729,19.4665,19.2937,19.4521,9600.0
2008-07-23 13:00:00,27.0,27.05,26.88,27.02,8300.0,19.4449,19.4809,19.3585,19.4593,8300.0
2008-07-23 13:30:00,27.01,27.18,26.85,26.88,18000.0,19.4521,19.5746,19.3369,19.3585,18000.0
2008-07-23 14:00:00,26.85,27.13,26.85,27.13,21500.0,19.3369,19.5385,19.3369,19.5385,21500.0
2008-07-23 14:30:00,27.14,27.2,26.94,26.94,14100.0,19.5458,19.589,19.4017,19.4017,14100.0
2008-07-23 15:00:00,26.94,27.06,26.85,26.87,21200.0,19.4017,19.4881,19.3369,19.3513,21200.0
2008-07-23 15:30:00,26.87,26.89,26.74,26.89,22000.0,19.3513,19.3657,19.2577,19.3657,22000.0
2008-07-24 09:30:00,26.89,27.18,26.69,26.91,17100.0,19.3657,19.5746,19.2217,19.3801,17100.0
2008-07-24 10:00:00,26.91,26.98,26.64,26.9,14800.0,19.3801,19.4305,19.1857,19.3729,14800.0
2008-07-24 10:30:00,26.95,27.04,26.72,26.73,14700.0,19.4089,19.4737,19.2433,19.2505,14700.0
2008-07-24 11:00:00,26.71,26.77,26.56,26.56,11400.0,19.2361,19.2793,19.128,19.128,11400.0
2008-07-24 11:30:00,26.56,26.72,26.48,26.72,10200.0,19.128,19.2433,19.0704,19.2433,10200.0
2008-07-24 12:00:00,26.75,26.79,26.65,26.65,16700.0,19.2649,19.2937,19.1929,19.1929,16700.0
2008-07-24 12:30:00,26.66,26.8,26.53,26.69,18300.0,19.2001,19.3009,19.1064,19.2217,18300.0
2008-07-24 13:00:00,26.69,26.75,26.61,26.62,29200.0,19.2217,19.2649,19.1641,19.1713,29200.0
2008-07-24 13:30:00,26.64,26.64,26.42,26.49,8900.0,19.1857,19.1857,19.0272,19.0776,8900.0
2008-07-24 14:00:00,26.49,26.63,26.35,26.54,35800.0,19.0776,19.1785,18.9768,19.1136,35800.0
2008-07-24 14:30:00,26.58,26.58,26.31,26.4,11100.0,19.1424,19.1424,18.948,19.0128,11100.0
2008-07-24 15:00:00,26.42,26.58,26.14,26.16,22900.0,19.0272,19.1424,18.8256,18.84,22900.0
2008-07-24 15:30:00,26.14,26.25,26.07,26.24,27400.0,18.8256,18.9048,18.7752,18.8976,27400.0
2008-07-25 09:30:00,26.41,27.23,26.41,27.12,15700.0,19.02,19.6106,19.02,19.5313,15700.0
2008-07-25 10:00:00,27.12,27.39,27.06,27.08,37200.0,19.5313,19.7258,19.4881,19.5025,37200.0
2008-07-25 10:30:00,27.09,27.74,27.09,27.65,41900.0,19.5097,19.9779,19.5097,19.913,41900.0
2008-07-25 11:00:00,27.62,27.67,27.48,27.62,19900.0,19.8914,19.9274,19.7906,19.8914,19900.0
2008-07-25 11:30:00,27.65,27.77,27.6,27.69,21200.0,19.913,19.9995,19.877,19.9419,21200.0
2008-07-25 12:00:00,27.67,27.68,27.34,27.46,19500.0,19.9274,19.9346,19.6898,19.7762,19500.0
2008-07-25 12:30:00,27.46,27.48,27.37,27.45,14300.0,19.7762,19.7906,19.7114,19.769,14300.0
2008-07-25 13:00:00,27.45,27.63,27.39,27.41,12600.0,19.769,19.8986,19.7258,19.7402,12600.0
2008-07-25 13:30:00,27.41,27.46,27.28,27.44,13500.0,19.7402,19.7762,19.6466,19.7618,13500.0
2008-07-25 14:00:00,27.43,27.52,27.36,27.44,11800.0,19.7546,19.8194,19.7042,19.7618,11800.0
2008-07-25 14:30:00,27.44,27.67,27.41,27.66,16900.0,19.7618,19.9274,19.7402,19.9202,16900.0
2008-07-25 15:00:00,27.68,27.68,27.35,27.47,26600.0,19.9346,19.9346,19.697,19.7834,26600.0
2008-07-25 15:30:00,27.49,27.5,27.33,27.45,23000.0,19.7978,19.805,19.6826,19.769,23000.0
2008-07-28 09:30:00,27.4,27.46,27.08,27.28,23700.0,19.733,19.7762,19.5025,19.6466,23700.0
2008-07-28 10:00:00,27.29,27.36,27.16,27.27,18300.0,19.6538,19.7042,19.5602,19.6394,18300.0
2008-07-28 10:30:00,27.3,27.35,27.21,27.26,11900.0,19.661,19.697,19.5962,19.6322,11900.0
2008-07-28 11:00:00,27.25,27.27,27.19,27.26,25500.0,19.625,19.6394,19.5818,19.6322,25500.0
2008-07-28 11:30:00,27.25,27.28,27.22,27.22,21000.0,19.625,19.6466,19.6034,19.6034,21000.0
2008-07-28 12:00:00,27.23,27.37,27.22,27.35,18100.0,19.6106,19.7114,19.6034,19.697,18100.0
2008-07-28 12:30:00,27.35,27.53,27.27,27.37,18300.0,19.697,19.8266,19.6394,19.7114,18300.0
2008-07-28 13:00:00,27.36,27.39,27.3,27.33,15800.0,19.7042,19.7258,19.661,19.6826,15800.0
2008-07-28 13:30:00,27.32,27.4,27.26,27.34,16100.0,19.6754,19.733,19.6322,19.6898,16100.0
2008-07-28 14:00:00,27.35,27.37,27.04,27.08,51000.0,19.697,19.7114,19.4737,19.5025,51000.0
2008-07-28 14:30:00,27.06,27.18,26.74,26.84,28200.0,19.4881,19.5746,19.2577,19.3297,28200.0
2008-07-28 15:00:00,26.85,27.04,26.83,27.0,20600.0,19.3369,19.4737,19.3225,19.4449,20600.0
2008-07-28 15:30:00,27.0,27.02,26.81,26.86,25700.0,19.4449,19.4593,19.3081,19.3441,25700.0
2008-07-29 09:30:00,27.0,27.55,26.95,27.55,24000.0,19.4449,19.841,19.4089,19.841,24000.0
2008-07-29 10:00:00,27.54,27.6,27.36,27.56,35000.0,19.8338,19.877,19.7042,19.8482,35000.0
2008-07-29 10:30:00,27.56,27.66,27.55,27.61,36100.0,19.8482,19.9202,19.841,19.8842,36100.0
2008-07-29 11:00:00,27.62,27.68,27.54,27.67,12800.0,19.8914,19.9346,19.8338,19.9274,12800.0
2008-07-29 11:30:00,27.67,27.94,27.65,27.91,16000.0,19.9274,20.1219,19.913,20.1003,16000.0
2008-07-29 12:00:00,27.91,28.0,27.87,27.95,14500.0,20.1003,20.1651,20.0715,20.1291,14500.0
2008-07-29 12:30:00,27.96,27.96,27.75,27.82,11700.0,20.1363,20.1363,19.9851,20.0355,11700.0
2008-07-29 13:00:00,27.81,27.99,27.78,27.99,11200.0,20.0283,20.1579,20.0067,20.1579,11200.0
2008-07-29 13:30:00,27.98,28.18,27.98,28.03,16700.0,20.1507,20.2947,20.1507,20.1867,16700.0
2008-07-29 14:00:00,28.03,28.04,27.73,27.88,15600.0,20.1867,20.1939,19.9707,20.0787,15600.0
2008-07-29 14:30:00,27.88,27.93,27.63,27.82,16600.0,20.0787,20.1147,19.8986,20.0355,16600.0
2008-07-29 15:00:00,27.81,28.04,27.73,27.97,17600.0,20.0283,20.1939,19.9707,20.1435,17600.0
2008-07-29 15:30:00,27.96,28.06,27.76,28.03,19700.0,20.1363,20.2083,19.9923,20.1867,19700.0
2008-07-30 09:30:00,27.91,28.63,27.89,28.53,20600.0,20.1003,20.6188,20.0859,20.5468,20600.0
2008-07-30 10:00:00,28.52,28.52,28.19,28.2,20400.0,20.5396,20.5396,20.3019,20.3091,20400.0
2008-07-30 10:30:00,28.21,28.29,27.95,28.05,17300.0,20.3163,20.374,20.1291,20.2011,17300.0
2008-07-30 11:00:00,28.09,28.28,28.03,28.21,20500.0,20.2299,20.3668,20.1867,20.3163,20500.0
2008-07-30 11:30:00,28.2,28.41,28.2,28.31,45700.0,20.3091,20.4604,20.3091,20.3884,45700.0
2008-07-30 12:00:00,28.3,28.36,28.24,28.31,26900.0,20.3812,20.4244,20.338,20.3884,26900.0
2008-07-30 12:30:00,28.29,28.29,28.1,28.17,17300.0,20.374,20.374,20.2371,20.2875,17300.0
2008-07-30 13:00:00,28.16,28.24,28.11,28.21,20900.0,20.2803,20.338,20.2443,20.3163,20900.0
2008-07-30 13:30:00,28.2,28.22,27.83,27.89,8800.0,20.3091,20.3235,20.0427,20.0859,8800.0
2008-07-30 14:00:00,27.89,28.18,27.86,28.18,18200.0,20.0859,20.2947,20.0643,20.2947,18200.0
2008-07-30 14:30:00,28.19,28.38,28.18,28.27,23500.0,20.3019,20.4388,20.2947,20.3596,23500.0
2008-07-30 15:00:00,28.28,28.3,28.03,28.17,18600.0,20.3668,20.3812,20.1867,20.2875,18600.0
2008-07-30 15:30:00,28.18,28.42,28.18,28.3,15700.0,20.2947,20.4676,20.2947,20.3812,15700.0
2008-07-31 09:30:00,28.03,28.03,27.47,27.56,52800.0,20.1867,20.1867,19.7834,19.8482,52800.0
2008-07-31 10:00:00,27.56,27.62,27.33,27.59,31600.0,19.8482,19.8914,19.6826,19.8698,31600.0
2008-07-31 10:30:00,27.61,27.67,27.36,27.4,24800.0,19.8842,19.9274,19.7042,19.733,24800.0
2008-07-31 11:00:00,27.44,27.47,27.16,27.18,17100.0,19.7618,19.7834,19.5602,19.5746,17100.0
2008-07-31 11:30:00,27.17,27.17,27.01,27.05,17400.0,19.5674,19.5674,19.4521,19.4809,17400.0
2008-07-31 12:00:00,27.05,27.07,26.88,26.95,17100.0,19.4809,19.4953,19.3585,19.4089,17100.0
2008-07-31 12:30:00,26.95,27.04,26.92,26.94,17300.0,19.4089,19.4737,19.3873,19.4017,17300.0
2008-07-31 13:00:00,26.94,27.1,26.94,27.0,11100.0,19.4017,19.5169,19.4017,19.4449,11100.0
2008-07-31 13:30:00,27.0,27.11,26.94,26.94,14100.0,19.4449,19.5241,19.4017,19.4017,14100.0
2008-07-31 14:00:00,26.95,27.09,26.87,26.88,18300.0,19.4089,19.5097,19.3513,19.3585,18300.0
2008-07-31 14:30:00,26.88,27.0,26.86,26.88,24500.0,19.3585,19.4449,19.3441,19.3585,24500.0
2008-07-31 15:00:00,26.89,26.93,26.71,26.84,42500.0,19.3657,19.3945,19.2361,19.3297,42500.0
2008-07-31 15:30:00,26.83,26.98,26.68,26.68,48400.0,19.3225,19.4305,19.2145,19.2145,48400.0
2008-08-01 09:30:00,26.74,26.85,26.2,26.36,23900.0,19.2577,19.3369,18.8688,18.984,23900.0
2008-08-01 10:00:00,26.4,26.6,26.32,26.44,17400.0,19.0128,19.1569,18.9552,19.0416,17400.0
2008-08-01 10:30:00,26.47,26.88,26.47,26.8,64900.0,19.0632,19.3585,19.0632,19.3009,64900.0
2008-08-01 11:00:00,26.8,27.2,26.8,27.18,35200.0,19.3009,19.589,19.3009,19.5746,35200.0
2008-08-01 11:30:00,27.14,27.41,27.13,27.39,32000.0,19.5458,19.7402,19.5385,19.7258,32000.0
2008-08-01 12:00:00,27.37,27.47,27.16,27.28,18400.0,19.7114,19.7834,19.5602,19.6466,18400.0
2008-08-01 12:30:00,27.28,27.28,26.93,26.93,16500.0,19.6466,19.6466,19.3945,19.3945,16500.0
2008-08-01 13:00:00,26.95,27.15,26.84,27.09,19100.0,19.4089,19.553,19.3297,19.5097,19100.0
2008-08-01 13:30:00,27.09,27.3,27.05,27.19,18100.0,19.5097,19.661,19.4809,19.5818,18100.0
2008-08-01 14:00:00,27.18,27.24,26.94,27.24,17500.0,19.5746,19.6178,19.4017,19.6178,17500.0
2008-08-01 14:30:00,27.24,27.26,27.05,27.06,16300.0,19.6178,19.6322,19.4809,19.4881,16300.0
2008-08-01 15:00:00,27.07,27.13,26.85,26.93,28200.0,19.4953,19.5385,19.3369,19.3945,28200.0
2008-08-01 15:30:00,26.93,27.08,26.76,26.83,50600.0,19.3945,19.5025,19.2721,19.3225,50600.0
2008-08-04 09:30:00,26.89,27.23,26.49,26.49,18700.0,19.3657,19.6106,19.0776,19.0776,18700.0
2008-08-04 10:00:00,26.41,26.62,26.19,26.62,14000.0,19.02,19.1713,18.8616,19.1713,14000.0
2008-08-04 10:30:00,26.61,26.62,26.31,26.38,7900.0,19.1641,19.1713,18.948,18.9984,7900.0
2008-08-04 11:00:00,26.39,26.56,26.22,26.51,18400.0,19.0056,19.128,18.8832,19.092,18400.0
2008-08-04 11:30:00,26.49,26.91,26.49,26.77,11900.0,19.0776,19.3801,19.0776,19.2793,11900.0
2008-08-04 12:00:00,26.8,26.83,26.74,26.79,3500.0,19.3009,19.3225,19.2577,19.2937,3500.0
2008-08-04 12:30:00,26.8,26.83,26.53,26.56,4500.0,19.3009,19.3225,19.1064,19.128,4500.0
2008-08-04 13:00:00,26.51,26.55,26.39,26.45,5600.0,19.092,19.1208,19.0056,19.0488,5600.0
2008-08-04 13:30:00,26.45,26.69,26.43,26.63,8400.0,19.0488,19.2217,19.0344,19.1785,8400.0
2008-08-04 14:00:00,26.63,26.79,26.62,26.74,10800.0,19.1785,19.2937,19.1713,19.2577,10800.0
2008-08-04 14:30:00,26.74,27.06,26.74,26.97,20700.0,19.2577,19.4881,19.2577,19.4233,20700.0
2008-08-04 15:00:00,26.97,26.98,26.69,26.73,18400.0,19.4233,19.4305,19.2217,19.2505,18400.0
2008-08-04 15:30:00,26.74,26.86,26.58,26.71,27000.0,19.2577,19.3441,19.1424,19.2361,27000.0
2008-08-05 09:30:00,27.06,27.43,27.06,27.43,13300.0,19.4881,19.7546,19.4881,19.7546,13300.0
2008-08-05 10:00:00,27.44,27.69,27.44,27.58,14100.0,19.7618,19.9419,19.7618,19.8626,14100.0
2008-08-05 10:30:00,27.59,27.63,27.46,27.55,13100.0,19.8698,19.8986,19.7762,19.841,13100.0
2008-08-05 11:00:00,27.56,27.6,27.45,27.59,8500.0,19.8482,19.877,19.769,19.8698,8500.0
2008-08-05 11:30:00,27.55,27.74,27.55,27.74,8900.0,19.841,19.9779,19.841,19.9779,8900.0
2008-08-05 12:00:00,27.73,27.77,27.59,27.74,13200.0,19.9707,19.9995,19.8698,19.9779,13200.0
2008-08-05 12:30:00,27.74,27.75,27.53,27.53,8500.0,19.9779,19.9851,19.8266,19.8266,8500.0
2008-08-05 13:00:00,27.56,27.61,27.51,27.57,12600.0,19.8482,19.8842,19.8122,19.8554,12600.0
2008-08-05 13:30:00,27.57,27.61,27.48,27.5,11200.0,19.8554,19.8842,19.7906,19.805,11200.0
2008-08-05 14:00:00,27.48,27.77,27.39,27.63,21400.0,19.7906,19.9995,19.7258,19.8986,21400.0
2008-08-05 14:30:00,27.63,27.66,27.43,27.55,17500.0,19.8986,19.9202,19.7546,19.841,17500.0
2008-08-05 15:00:00,27.55,27.59,27.42,27.51,21400.0,19.841,19.8698,19.7474,19.8122,21400.0
2008-08-05 15:30:00,27.49,27.96,27.46,27.86,29200.0,19.7978,20.1363,19.7762,20.0643,29200.0
2008-08-06 09:30:00,27.86,27.87,27.56,27.66,13800.0,20.0643,20.0715,19.8482,19.9202,13800.0
2008-08-06 10:00:00,27.67,27.67,27.29,27.32,15700.0,19.9274,19.9274,19.6538,19.6754,15700.0
2008-08-06 10:30:00,27.32,27.38,27.18,27.22,19300.0,19.6754,19.7186,19.5746,19.6034,19300.0
2008-08-06 11:00:00,27.23,27.68,27.15,27.66,9900.0,19.6106,19.9346,19.553,19.9202,9900.0
2008-08-06 11:30:00,27.66,27.73,27.55,27.66,5700.0,19.9202,19.9707,19.841,19.9202,5700.0
2008-08-06 12:00:00,27.65,27.87,27.63,27.77,9000.0,19.913,20.0715,19.8986,19.9995,9000.0
2008-08-06 12:30:00,27.85,27.9,27.75,27.76,7200.0,20.0571,20.0931,19.9851,19.9923,7200.0
2008-08-06 13:00:00,27.76,27.77,27.68,27.75,6500.0,19.9923,19.9995,19.9346,19.9851,6500.0
2008-08-06 13:30:00,27.76,27.88,27.6,27.62,7500.0,19.9923,20.0787,19.877,19.8914,7500.0
2008-08-06 14:00:00,27.63,27.87,27.63,27.85,15600.0,19.8986,20.0715,19.8986,20.0571,15600.0
2008-08-06 14:30:00,27.85,28.3,27.85,28.28,22400.0,20.0571,20.3812,20.0571,20.3668,22400.0
2008-08-06 15:00:00,28.27,28.29,27.96,27.98,29100.0,20.3596,20.374,20.1363,20.1507,29100.0
2008-08-06 15:30:00,27.97,28.13,27.89,28.02,37700.0,20.1435,20.2587,20.0859,20.1795,37700.0
2008-08-07 09:30:00,27.83,27.9,27.28,27.29,35000.0,20.0427,20.0931,19.6466,19.6538,35000.0
2008-08-07 10:00:00,27.3,27.47,27.09,27.11,40300.0,19.661,19.7834,19.5097,19.5241,40300.0
2008-08-07 10:30:00,27.11,27.2,26.84,26.85,28300.0,19.5241,19.589,19.3297,19.3369,28300.0
2008-08-07 11:00:00,26.87,27.2,26.87,26.94,26900.0,19.3513,19.589,19.3513,19.4017,26900.0
2008-08-07 11:30:00,26.95,27.23,26.88,27.1,27800.0,19.4089,19.6106,19.3585,19.5169,27800.0
2008-08-07 12:00:00,27.06,27.1,26.83,26.88,17800.0,19.4881,19.5169,19.3225,19.3585,17800.0
2008-08-07 12:30:00,26.89,27.36,26.86,27.35,28300.0,19.3657,19.7042,19.3441,19.697,28300.0
2008-08-07 13:00:00,27.36,27.38,27.22,27.25,27400.0,19.7042,19.7186,19.6034,19.625,27400.0
2008-08-07 13:30:00,27.25,27.33,27.24,27.24,20000.0,19.625,19.6826,19.6178,19.6178,20000.0
2008-08-07 14:00:00,27.24,27.32,27.14,27.14,42300.0,19.6178,19.6754,19.5458,19.5458,42300.0
2008-08-07 14:30:00,27.15,27.16,26.6,26.64,48800.0,19.553,19.5602,19.1569,19.1857,48800.0
2008-08-07 15:00:00,26.68,26.76,26.33,26.33,115800.0,19.2145,19.2721,18.9624,18.9624,115800.0
2008-08-07 15:30:00,26.33,26.33,25.74,26.32,148100.0,18.9624,18.9624,18.5375,18.9552,148100.0
2008-08-08 09:30:00,26.35,29.74,26.35,29.19,168200.0,18.9768,21.4182,18.9768,21.0221,168200.0
2008-08-08 10:00:00,29.25,29.98,29.06,29.95,130600.0,21.0653,21.5911,20.9285,21.5695,130600.0
2008-08-08 10:30:00,29.95,30.32,29.76,29.93,132700.0,21.5695,21.8359,21.4326,21.5551,132700.0
2008-08-08 11:00:00,29.93,29.96,28.86,28.92,109200.0,21.5551,21.5767,20.7845,20.8277,109200.0
2008-08-08 11:30:00,28.89,29.21,28.65,29.11,157600.0,20.8061,21.0365,20.6332,20.9645,157600.0
2008-08-08 12:00:00,29.11,29.17,27.35,27.69,109200.0,20.9645,21.0077,19.697,19.9419,109200.0
2008-08-08 12:30:00,27.58,28.28,27.1,28.2,80600.0,19.8626,20.3668,19.5169,20.3091,80600.0
2008-08-08 13:00:00,28.19,28.86,28.17,28.8,47700.0,20.3019,20.7845,20.2875,20.7413,47700.0
2008-08-08 13:30:00,28.81,28.88,28.6,28.65,35800.0,20.7485,20.7989,20.5972,20.6332,35800.0
2008-08-08 14:00:00,28.67,29.3,28.67,29.28,60900.0,20.6476,21.1013,20.6476,21.0869,60900.0
2008-08-08 14:30:00,29.3,29.67,29.2,29.2,32300.0,21.1013,21.3678,21.0293,21.0293,32300.0
2008-08-08 15:00:00,29.2,29.33,28.83,29.1,57400.0,21.0293,21.123,20.7629,20.9573,57400.0
2008-08-08 15:30:00,29.1,29.51,29.07,29.32,101400.0,20.9573,21.2526,20.9357,21.1157,101400.0
2008-08-11 09:30:00,29.49,29.49,29.13,29.31,33100.0,21.2382,21.2382,20.9789,21.1085,33100.0
2008-08-11 10:00:00,29.34,29.8,29.31,29.5,57200.0,21.1302,21.4614,21.1085,21.2454,57200.0
2008-08-11 10:30:00,29.5,29.98,29.35,29.93,42200.0,21.2454,21.5911,21.1374,21.5551,42200.0
2008-08-11 11:00:00,29.93,30.1,29.89,30.1,39400.0,21.5551,21.6775,21.5263,21.6775,39400.0
2008-08-11 11:30:00,30.09,30.71,30.09,30.52,49200.0,21.6703,22.1168,21.6703,21.98,49200.0
2008-08-11 12:00:00,30.51,31.03,30.1,30.97,45800.0,21.9728,22.3473,21.6775,22.304,45800.0
2008-08-11 12:30:00,31.0,31.0,30.35,30.39,37200.0,22.3257,22.3257,21.8575,21.8863,37200.0
2008-08-11 13:00:00,30.41,30.41,30.13,30.37,60800.0,21.9007,21.9007,21.6991,21.8719,60800.0
2008-08-11 13:30:00,30.35,30.43,30.09,30.09,44400.0,21.8575,21.9152,21.6703,21.6703,44400.0
2008-08-11 14:00:00,30.11,30.25,29.93,30.14,38700.0,21.6847,21.7855,21.5551,21.7063,38700.0
2008-08-11 14:30:00,30.14,30.14,29.85,30.1,33800.0,21.7063,21.7063,21.4974,21.6775,33800.0
2008-08-11 15:00:00,30.1,30.28,30.09,30.1,43800.0,21.6775,21.8071,21.6703,21.6775,43800.0
2008-08-11 15:30:00,30.1,30.76,30.09,30.75,72900.0,21.6775,22.1528,21.6703,22.1456,72900.0
2008-08-12 09:30:00,30.6,30.86,29.88,30.03,69000.0,22.0376,22.2248,21.5191,21.6271,69000.0
2008-08-12 10:00:00,30.03,30.19,29.98,30.1,43800.0,21.6271,21.7423,21.5911,21.6775,43800.0
2008-08-12 10:30:00,30.09,30.17,29.94,29.98,42100.0,21.6703,21.7279,21.5623,21.5911,42100.0
2008-08-12 11:00:00,29.98,30.12,29.9,30.09,19500.0,21.5911,21.6919,21.5335,21.6703,19500.0
2008-08-12 11:30:00,30.09,30.11,30.01,30.02,13800.0,21.6703,21.6847,21.6127,21.6199,13800.0
2008-08-12 12:00:00,30.02,30.09,29.87,29.9,34800.0,21.6199,21.6703,21.5118,21.5335,34800.0
2008-08-12 12:30:00,29.87,29.93,29.85,29.93,36100.0,21.5118,21.5551,21.4974,21.5551,36100.0
2008-08-12 13:00:00,29.92,30.05,29.9,30.0,64000.0,21.5479,21.6415,21.5335,21.6055,64000.0
2008-08-12 13:30:00,30.02,30.02,29.94,29.95,26200.0,21.6199,21.6199,21.5623,21.5695,26200.0
2008-08-12 14:00:00,29.96,30.0,29.71,29.73,36200.0,21.5767,21.6055,21.3966,21.411,36200.0
2008-08-12 14:30:00,29.72,29.92,29.69,29.89,36900.0,21.4038,21.5479,21.3822,21.5263,36900.0
2008-08-12 15:00:00,29.88,29.92,29.76,29.86,48800.0,21.5191,21.5479,21.4326,21.5046,48800.0
2008-08-12 15:30:00,29.86,30.0,29.77,29.8,65200.0,21.5046,21.6055,21.4398,21.4614,65200.0
2008-08-13 09:30:00,29.68,30.03,29.39,29.73,42000.0,21.4795,21.7327,21.2696,21.5156,42000.0
2008-08-13 10:00:00,29.71,29.95,29.64,29.79,29800.0,21.5012,21.6749,21.4505,21.5591,29800.0
2008-08-13 10:30:00,29.81,30.0,29.78,29.98,35500.0,21.5735,21.711,21.5518,21.6966,35500.0
2008-08-13 11:00:00,30.0,30.07,29.65,29.86,26600.0,21.711,21.7617,21.4577,21.6097,26600.0
2008-08-13 11:30:00,29.85,29.9,29.77,29.8,25900.0,21.6025,21.6387,21.5446,21.5663,25900.0
2008-08-13 12:00:00,29.79,30.0,29.76,30.0,37300.0,21.5591,21.711,21.5373,21.711,37300.0
2008-08-13 12:30:00,29.98,30.21,29.97,30.16,23600.0,21.6966,21.863,21.6893,21.8268,23600.0
2008-08-13 13:00:00,30.17,30.55,30.08,30.5,28400.0,21.8341,22.1091,21.7689,22.0729,28400.0
2008-08-13 13:30:00,30.5,30.78,30.5,30.75,37000.0,22.0729,22.2755,22.0729,22.2538,37000.0
2008-08-13 14:00:00,30.78,30.78,30.49,30.55,33200.0,22.2755,22.2755,22.0657,22.1091,33200.0
2008-08-13 14:30:00,30.55,30.75,30.52,30.74,33400.0,22.1091,22.2538,22.0874,22.2466,33400.0
2008-08-13 15:00:00,30.71,30.75,30.57,30.74,31900.0,22.2249,22.2538,22.1235,22.2466,31900.0
2008-08-13 15:30:00,30.71,30.78,30.61,30.71,52300.0,22.2249,22.2755,22.1525,22.2249,52300.0
2008-08-14 09:30:00,30.5,30.67,29.81,30.28,26700.0,22.0729,22.1959,21.5735,21.9137,26700.0
2008-08-14 10:00:00,30.28,30.51,30.25,30.51,11700.0,21.9137,22.0801,21.892,22.0801,11700.0
2008-08-14 10:30:00,30.51,30.92,30.51,30.86,25900.0,22.0801,22.3768,22.0801,22.3334,25900.0
2008-08-14 11:00:00,30.84,30.84,30.67,30.75,12300.0,22.3189,22.3189,22.1959,22.2538,12300.0
2008-08-14 11:30:00,30.75,30.79,30.58,30.7,25400.0,22.2538,22.2828,22.1308,22.2176,25400.0
2008-08-14 12:00:00,30.71,30.8,30.58,30.67,30100.0,22.2249,22.29,22.1308,22.1959,30100.0
2008-08-14 12:30:00,30.6,30.75,30.56,30.66,27400.0,22.1453,22.2538,22.1163,22.1887,27400.0
2008-08-14 13:00:00,30.67,30.8,30.61,30.74,13800.0,22.1959,22.29,22.1525,22.2466,13800.0
2008-08-14 13:30:00,30.72,30.72,30.53,30.57,6900.0,22.2321,22.2321,22.0946,22.1235,6900.0
2008-08-14 14:00:00,30.56,30.68,30.55,30.57,12600.0,22.1163,22.2032,22.1091,22.1235,12600.0
2008-08-14 14:30:00,30.56,30.56,30.4,30.44,20500.0,22.1163,22.1163,22.0005,22.0295,20500.0
2008-08-14 15:00:00,30.44,30.44,30.1,30.13,65400.0,22.0295,22.0295,21.7834,21.8051,65400.0
2008-08-14 15:30:00,30.13,30.25,30.06,30.23,81400.0,21.8051,21.892,21.7545,21.8775,81400.0
2008-08-15 09:30:00,30.5,31.1,30.5,30.6,81500.0,22.0729,22.5071,22.0729,22.1453,81500.0
2008-08-15 10:00:00,30.62,30.69,30.21,30.43,42100.0,22.1597,22.2104,21.863,22.0222,42100.0
2008-08-15 10:30:00,30.42,30.87,30.39,30.83,10000.0,22.015,22.3407,21.9933,22.3117,10000.0
2008-08-15 11:00:00,30.85,30.85,30.65,30.82,8400.0,22.3262,22.3262,22.1814,22.3045,8400.0
2008-08-15 11:30:00,30.86,30.9,30.49,30.49,8100.0,22.3334,22.3624,22.0657,22.0657,8100.0
2008-08-15 12:00:00,30.53,30.54,30.4,30.46,10000.0,22.0946,22.1018,22.0005,22.0439,10000.0
2008-08-15 12:30:00,30.44,30.68,30.34,30.6,29100.0,22.0295,22.2032,21.9571,22.1453,29100.0
2008-08-15 13:00:00,30.61,30.65,30.54,30.63,3700.0,22.1525,22.1814,22.1018,22.167,3700.0
2008-08-15 13:30:00,30.65,30.67,30.51,30.54,3800.0,22.1814,22.1959,22.0801,22.1018,3800.0
2008-08-15 14:00:00,30.55,30.56,30.26,30.31,8400.0,22.1091,22.1163,21.8992,21.9354,8400.0
2008-08-15 14:30:00,30.31,30.31,29.97,30.09,19300.0,21.9354,21.9354,21.6893,21.7762,19300.0
2008-08-15 15:00:00,30.09,30.46,30.09,30.45,16600.0,21.7762,22.0439,21.7762,22.0367,16600.0
2008-08-15 15:30:00,30.43,30.56,30.31,30.51,25900.0,22.0222,22.1163,21.9354,22.0801,25900.0
2008-08-18 09:30:00,30.76,30.77,30.48,30.71,23200.0,22.261,22.2683,22.0584,22.2249,23200.0
2008-08-18 10:00:00,30.68,30.77,30.62,30.74,16700.0,22.2032,22.2683,22.1597,22.2466,16700.0
2008-08-18 10:30:00,30.74,31.29,30.64,31.24,64000.0,22.2466,22.6446,22.1742,22.6084,64000.0
2008-08-18 11:00:00,31.24,31.24,30.93,30.93,21400.0,22.6084,22.6084,22.3841,22.3841,21400.0
2008-08-18 11:30:00,30.94,30.96,30.75,30.75,8800.0,22.3913,22.4058,22.2538,22.2538,8800.0
2008-08-18 12:00:00,30.74,30.8,30.59,30.75,50100.0,22.2466,22.29,22.138,22.2538,50100.0
2008-08-18 12:30:00,30.75,30.75,30.38,30.44,7600.0,22.2538,22.2538,21.986,22.0295,7600.0
2008-08-18 13:00:00,30.52,30.67,30.49,30.67,3000.0,22.0874,22.1959,22.0657,22.1959,3000.0
2008-08-18 13:30:00,30.67,30.74,30.58,30.63,19300.0,22.1959,22.2466,22.1308,22.167,19300.0
2008-08-18 14:00:00,30.65,30.7,30.55,30.63,38900.0,22.1814,22.2176,22.1091,22.167,38900.0
2008-08-18 14:30:00,30.57,30.63,30.47,30.52,30800.0,22.1235,22.167,22.0512,22.0874,30800.0
2008-08-18 15:00:00,30.51,30.63,30.33,30.53,35000.0,22.0801,22.167,21.9499,22.0946,35000.0
2008-08-18 15:30:00,30.53,30.56,30.33,30.49,32800.0,22.0946,22.1163,21.9499,22.0657,32800.0
2008-08-19 09:30:00,30.3,30.62,30.1,30.24,20700.0,21.9281,22.1597,21.7834,21.8847,20700.0
2008-08-19 10:00:00,30.19,30.44,29.94,29.97,23100.0,21.8485,22.0295,21.6676,21.6893,23100.0
2008-08-19 10:30:00,29.97,30.07,29.87,29.98,44800.0,21.6893,21.7617,21.617,21.6966,44800.0
2008-08-19 11:00:00,29.98,30.07,29.91,30.06,10500.0,21.6966,21.7617,21.6459,21.7545,10500.0
2008-08-19 11:30:00,30.05,30.07,29.84,29.88,8600.0,21.7472,21.7617,21.5952,21.6242,8600.0
2008-08-19 12:00:00,29.83,29.98,29.75,29.93,14800.0,21.588,21.6966,21.5301,21.6604,14800.0
2008-08-19 12:30:00,29.95,30.04,29.9,29.92,11000.0,21.6749,21.74,21.6387,21.6531,11000.0
2008-08-19 13:00:00,29.92,30.01,29.8,29.98,7300.0,21.6531,21.7183,21.5663,21.6966,7300.0
2008-08-19 13:30:00,29.95,30.11,29.8,29.85,12500.0,21.6749,21.7906,21.5663,21.6025,12500.0
2008-08-19 14:00:00,29.8,29.98,29.67,29.7,9400.0,21.5663,21.6966,21.4722,21.4939,9400.0
2008-08-19 14:30:00,29.7,29.81,29.54,29.66,14600.0,21.4939,21.5735,21.3781,21.465,14600.0
2008-08-19 15:00:00,29.68,29.69,29.3,29.53,27500.0,21.4795,21.4867,21.2044,21.3709,27500.0
2008-08-19 15:30:00,29.54,29.63,29.48,29.56,20700.0,21.3781,21.4433,21.3347,21.3926,20700.0
2008-08-20 09:30:00,29.54,29.88,29.52,29.66,9700.0,21.3781,21.6242,21.3637,21.465,9700.0
2008-08-20 10:00:00,29.55,29.65,29.18,29.45,25300.0,21.3854,21.4577,21.1176,21.313,25300.0
2008-08-20 10:30:00,29.38,29.78,29.33,29.76,26400.0,21.2623,21.5518,21.2262,21.5373,26400.0
2008-08-20 11:00:00,29.73,29.74,29.58,29.7,5300.0,21.5156,21.5229,21.4071,21.4939,5300.0
2008-08-20 11:30:00,29.66,29.71,29.44,29.66,6800.0,21.465,21.5012,21.3058,21.465,6800.0
2008-08-20 12:00:00,29.68,29.69,29.39,29.5,4600.0,21.4795,21.4867,21.2696,21.3492,4600.0
2008-08-20 12:30:00,29.51,29.56,29.34,29.4,31900.0,21.3564,21.3926,21.2334,21.2768,31900.0
2008-08-20 13:00:00,29.34,29.75,29.34,29.75,7500.0,21.2334,21.5301,21.2334,21.5301,7500.0
2008-08-20 13:30:00,29.78,30.01,29.76,29.96,10900.0,21.5518,21.7183,21.5373,21.6821,10900.0
2008-08-20 14:00:00,29.95,29.95,29.7,29.87,23200.0,21.6749,21.6749,21.4939,21.617,23200.0
2008-08-20 14:30:00,29.9,30.05,29.77,30.03,7300.0,21.6387,21.7472,21.5446,21.7327,7300.0
2008-08-20 15:00:00,30.06,30.21,29.71,29.9,14000.0,21.7545,21.863,21.5012,21.6387,14000.0
2008-08-20 15:30:00,29.89,30.15,29.78,30.15,14600.0,21.6314,21.8196,21.5518,21.8196,14600.0
2008-08-21 09:30:00,29.35,30.21,29.35,30.1,16900.0,21.2406,21.863,21.2406,21.7834,16900.0
2008-08-21 10:00:00,30.08,30.18,29.83,29.84,12700.0,21.7689,21.8413,21.588,21.5952,12700.0
2008-08-21 10:30:00,29.84,29.84,29.41,29.54,14700.0,21.5952,21.5952,21.2841,21.3781,14700.0
2008-08-21 11:00:00,29.54,29.55,29.37,29.48,11300.0,21.3781,21.3854,21.2551,21.3347,11300.0
2008-08-21 11:30:00,29.5,29.68,29.35,29.66,12300.0,21.3492,21.4795,21.2406,21.465,12300.0
2008-08-21 12:00:00,29.72,29.94,29.58,29.59,11000.0,21.5084,21.6676,21.4071,21.4143,11000.0
2008-08-21 12:30:00,29.6,29.86,29.6,29.85,27500.0,21.4216,21.6097,21.4216,21.6025,27500.0
2008-08-21 13:00:00,29.82,30.07,29.8,29.95,10000.0,21.5808,21.7617,21.5663,21.6749,10000.0
2008-08-21 13:30:00,29.95,30.23,29.93,30.11,14000.0,21.6749,21.8775,21.6604,21.7906,14000.0
2008-08-21 14:00:00,30.09,30.25,30.05,30.18,14500.0,21.7762,21.892,21.7472,21.8413,14500.0
2008-08-21 14:30:00,30.16,30.36,30.16,30.25,13600.0,21.8268,21.9716,21.8268,21.892,13600.0
2008-08-21 15:00:00,30.24,30.45,30.2,30.25,21200.0,21.8847,22.0367,21.8558,21.892,21200.0
2008-08-21 15:30:00,30.25,30.25,29.81,29.83,45600.0,21.892,21.892,21.5735,21.588,45600.0
2008-08-22 09:30:00,30.03,30.67,30.0,30.67,13700.0,21.7327,22.1959,21.711,22.1959,13700.0
2008-08-22 10:00:00,30.67,30.83,30.4,30.47,33400.0,22.1959,22.3117,22.0005,22.0512,33400.0
2008-08-22 10:30:00,30.47,30.49,30.26,30.26,12200.0,22.0512,22.0657,21.8992,21.8992,12200.0
2008-08-22 11:00:00,30.25,30.3,30.06,30.27,24800.0,21.892,21.9281,21.7545,21.9064,24800.0
2008-08-22 11:30:00,30.27,30.36,30.2,30.36,13400.0,21.9064,21.9716,21.8558,21.9716,13400.0
2008-08-22 12:00:00,30.36,30.36,29.96,30.32,18300.0,21.9716,21.9716,21.6821,21.9426,18300.0
2008-08-22 12:30:00,30.32,30.61,30.32,30.61,13200.0,21.9426,22.1525,21.9426,22.1525,13200.0
2008-08-22 13:00:00,30.61,30.89,30.58,30.8,74300.0,22.1525,22.3551,22.1308,22.29,74300.0
2008-08-22 13:30:00,30.75,30.93,30.75,30.91,7800.0,22.2538,22.3841,22.2538,22.3696,7800.0
2008-08-22 14:00:00,30.87,30.93,30.76,30.91,12100.0,22.3407,22.3841,22.261,22.3696,12100.0
2008-08-22 14:30:00,30.89,30.9,30.67,30.82,24400.0,22.3551,22.3624,22.1959,22.3045,24400.0
2008-08-22 15:00:00,30.81,30.81,30.52,30.53,15900.0,22.2972,22.2972,22.0874,22.0946,15900.0
2008-08-22 15:30:00,30.54,30.8,30.53,30.64,18200.0,22.1018,22.29,22.0946,22.1742,18200.0
2008-08-25 09:30:00,30.45,30.45,29.85,30.03,27900.0,22.0367,22.0367,21.6025,21.7327,27900.0
2008-08-25 10:00:00,30.09,30.33,30.07,30.19,21400.0,21.7762,21.9499,21.7617,21.8485,21400.0
2008-08-25 10:30:00,30.22,30.29,29.98,30.03,43600.0,21.8703,21.9209,21.6966,21.7327,43600.0
2008-08-25 11:00:00,30.02,30.02,29.69,29.83,18700.0,21.7255,21.7255,21.4867,21.588,18700.0
2008-08-25 11:30:00,29.83,29.96,29.67,29.67,21600.0,21.588,21.6821,21.4722,21.4722,21600.0
2008-08-25 12:00:00,29.7,29.89,29.69,29.77,15700.0,21.4939,21.6314,21.4867,21.5446,15700.0
2008-08-25 12:30:00,29.8,29.82,29.49,29.64,14200.0,21.5663,21.5808,21.3419,21.4505,14200.0
2008-08-25 13:00:00,29.61,29.74,29.6,29.68,11700.0,21.4288,21.5229,21.4216,21.4795,11700.0
2008-08-25 13:30:00,29.66,29.66,29.2,29.2,42900.0,21.465,21.465,21.1321,21.1321,42900.0
2008-08-25 14:00:00,29.21,29.37,29.13,29.15,21300.0,21.1393,21.2551,21.0814,21.0959,21300.0
2008-08-25 14:30:00,29.12,29.24,28.92,28.99,32900.0,21.0742,21.161,20.9294,20.9801,32900.0
2008-08-25 15:00:00,28.99,29.24,28.96,29.24,40700.0,20.9801,21.161,20.9584,21.161,40700.0
2008-08-25 15:30:00,29.21,29.63,29.21,29.51,37800.0,21.1393,21.4433,21.1393,21.3564,37800.0
2008-08-26 09:30:00,29.43,29.55,28.97,29.15,36700.0,21.2985,21.3854,20.9656,21.0959,36700.0
2008-08-26 10:00:00,29.16,29.23,28.9,28.9,45500.0,21.1031,21.1538,20.915,20.915,45500.0
2008-08-26 10:30:00,28.96,29.07,28.96,29.0,17300.0,20.9584,21.038,20.9584,20.9873,17300.0
2008-08-26 11:00:00,28.99,29.01,28.64,28.76,26500.0,20.9801,20.9946,20.7268,20.8136,26500.0
2008-08-26 11:30:00,28.77,28.82,28.51,28.82,67300.0,20.8209,20.8571,20.6327,20.8571,67300.0
2008-08-26 12:00:00,28.87,29.04,28.76,28.77,13900.0,20.8933,21.0163,20.8136,20.8209,13900.0
2008-08-26 12:30:00,28.89,28.97,28.81,28.91,6200.0,20.9077,20.9656,20.8498,20.9222,6200.0
2008-08-26 13:00:00,28.88,28.94,28.8,28.85,9500.0,20.9005,20.9439,20.8426,20.8788,9500.0
2008-08-26 13:30:00,28.79,28.79,28.54,28.56,17200.0,20.8354,20.8354,20.6544,20.6689,17200.0
2008-08-26 14:00:00,28.57,28.63,28.37,28.37,25200.0,20.6761,20.7196,20.5314,20.5314,25200.0
2008-08-26 14:30:00,28.38,28.55,28.33,28.52,13600.0,20.5386,20.6617,20.5025,20.64,13600.0
2008-08-26 15:00:00,28.51,28.8,28.51,28.75,20200.0,20.6327,20.8426,20.6327,20.8064,20200.0
2008-08-26 15:30:00,28.73,28.8,28.67,28.75,34600.0,20.7919,20.8426,20.7485,20.8064,34600.0
2008-08-27 09:30:00,28.74,29.13,28.74,29.0,17100.0,20.7992,21.0814,20.7992,20.9873,17100.0
2008-08-27 10:00:00,28.97,29.42,28.96,29.26,22500.0,20.9656,21.2913,20.9584,21.1755,22500.0
2008-08-27 10:30:00,29.26,29.44,29.26,29.3,17900.0,21.1755,21.3058,21.1755,21.2044,17900.0
2008-08-27 11:00:00,29.31,29.31,29.07,29.08,15000.0,21.2117,21.2117,21.038,21.0452,15000.0
2008-08-27 11:30:00,29.06,29.12,28.95,29.05,14300.0,21.0308,21.0742,20.9512,21.0235,14300.0
2008-08-27 12:00:00,29.06,29.32,29.05,29.25,27700.0,21.0308,21.2189,21.0235,21.1683,27700.0
2008-08-27 12:30:00,29.3,29.31,29.21,29.25,17900.0,21.2044,21.2117,21.1393,21.1683,17900.0
2008-08-27 13:00:00,29.27,29.27,29.22,29.25,7400.0,21.1827,21.1827,21.1465,21.1683,7400.0
2008-08-27 13:30:00,29.25,29.28,29.21,29.21,13200.0,21.1683,21.19,21.1393,21.1393,13200.0
2008-08-27 14:00:00,29.22,29.3,29.19,29.3,8500.0,21.1465,21.2044,21.1248,21.2044,8500.0
2008-08-27 14:30:00,29.27,29.31,29.15,29.15,13800.0,21.1827,21.2117,21.0959,21.0959,13800.0
2008-08-27 15:00:00,29.15,29.16,28.84,28.93,31100.0,21.0959,21.1031,20.8715,20.9367,31100.0
2008-08-27 15:30:00,28.93,29.2,28.91,29.17,25700.0,20.9367,21.1321,20.9222,21.1104,25700.0
2008-08-28 09:30:00,29.44,29.7,29.44,29.6,9900.0,21.3058,21.4939,21.3058,21.4216,9900.0
2008-08-28 10:00:00,29.65,29.73,29.55,29.7,13700.0,21.4577,21.5156,21.3854,21.4939,13700.0
2008-08-28 10:30:00,29.72,29.98,29.7,29.82,27500.0,21.5084,21.6966,21.4939,21.5808,27500.0
2008-08-28 11:00:00,29.82,29.82,29.7,29.71,48400.0,21.5808,21.5808,21.4939,21.5012,48400.0
2008-08-28 11:30:00,29.73,29.91,29.7,29.83,34900.0,21.5156,21.6459,21.4939,21.588,34900.0
2008-08-28 12:00:00,29.83,29.97,29.8,29.94,10400.0,21.588,21.6893,21.5663,21.6676,10400.0
2008-08-28 12:30:00,29.94,29.94,29.78,29.85,7300.0,21.6676,21.6676,21.5518,21.6025,7300.0
2008-08-28 13:00:00,29.85,29.91,29.51,29.55,47400.0,21.6025,21.6459,21.3564,21.3854,47400.0
2008-08-28 13:30:00,29.56,29.7,29.55,29.65,39100.0,21.3926,21.4939,21.3854,21.4577,39100.0
2008-08-28 14:00:00,29.7,29.87,29.61,29.83,12500.0,21.4939,21.617,21.4288,21.588,12500.0
2008-08-28 14:30:00,29.86,30.05,29.86,29.93,27300.0,21.6097,21.7472,21.6097,21.6604,27300.0
2008-08-28 15:00:00,29.95,29.99,29.79,29.86,34700.0,21.6749,21.7038,21.5591,21.6097,34700.0
2008-08-28 15:30:00,29.88,30.02,29.72,29.99,27300.0,21.6242,21.7255,21.5084,21.7038,27300.0
2008-08-29 09:30:00,29.93,30.02,29.59,30.0,26400.0,21.6604,21.7255,21.4143,21.711,26400.0
2008-08-29 10:00:00,29.97,30.04,29.77,29.83,15500.0,21.6893,21.74,21.5446,21.588,15500.0
2008-08-29 10:30:00,29.81,29.85,29.53,29.55,7600.0,21.5735,21.6025,21.3709,21.3854,7600.0
2008-08-29 11:00:00,29.58,29.74,29.52,29.52,5300.0,21.4071,21.5229,21.3637,21.3637,5300.0
2008-08-29 11:30:00,29.48,29.56,29.37,29.43,8600.0,21.3347,21.3926,21.2551,21.2985,8600.0
2008-08-29 12:00:00,29.4,29.45,29.37,29.38,5900.0,21.2768,21.313,21.2551,21.2623,5900.0
2008-08-29 12:30:00,29.38,29.49,29.29,29.31,12600.0,21.2623,21.3419,21.1972,21.2117,12600.0
2008-08-29 13:00:00,29.31,29.41,29.24,29.25,19200.0,21.2117,21.2841,21.161,21.1683,19200.0
2008-08-29 13:30:00,29.26,29.31,29.04,29.19,36400.0,21.1755,21.2117,21.0163,21.1248,36400.0
2008-08-29 14:00:00,29.22,29.25,29.0,29.01,29400.0,21.1465,21.1683,20.9873,20.9946,29400.0
2008-08-29 14:30:00,29.02,29.13,29.01,29.12,10900.0,21.0018,21.0814,20.9946,21.0742,10900.0
2008-08-29 15:00:00,29.11,29.14,28.99,29.0,23000.0,21.0669,21.0887,20.9801,20.9873,23000.0
2008-08-29 15:30:00,28.99,29.4,28.98,29.2,69500.0,20.9801,21.2768,20.9729,21.1321,69500.0
2008-09-02 09:30:00,29.77,29.77,28.98,29.1,68000.0,21.5446,21.5446,20.9729,21.0597,68000.0
2008-09-02 10:00:00,29.1,29.17,28.94,29.0,49700.0,21.0597,21.1104,20.9439,20.9873,49700.0
2008-09-02 10:30:00,29.0,29.06,28.88,28.93,36300.0,20.9873,21.0308,20.9005,20.9367,36300.0
2008-09-02 11:00:00,28.94,29.05,28.89,28.91,18900.0,20.9439,21.0235,20.9077,20.9222,18900.0
2008-09-02 11:30:00,28.97,29.04,28.77,28.82,16800.0,20.9656,21.0163,20.8209,20.8571,16800.0
2008-09-02 12:00:00,28.81,28.95,28.75,28.75,18000.0,20.8498,20.9512,20.8064,20.8064,18000.0
2008-09-02 12:30:00,28.75,28.97,28.7,28.92,13000.0,20.8064,20.9656,20.7702,20.9294,13000.0
2008-09-02 13:00:00,28.92,29.08,28.88,28.9,8300.0,20.9294,21.0452,20.9005,20.915,8300.0
2008-09-02 13:30:00,28.91,29.03,28.66,28.69,17400.0,20.9222,21.009,20.7413,20.763,17400.0
2008-09-02 14:00:00,28.69,28.81,28.58,28.68,26900.0,20.763,20.8498,20.6834,20.7558,26900.0
2008-09-02 14:30:00,28.68,28.71,28.42,28.45,16300.0,20.7558,20.7775,20.5676,20.5893,16300.0
2008-09-02 15:00:00,28.48,28.73,28.38,28.7,19800.0,20.611,20.7919,20.5386,20.7702,19800.0
2008-09-02 15:30:00,28.7,28.8,28.52,28.7,38400.0,20.7702,20.8426,20.64,20.7702,38400.0
2008-09-03 09:30:00,28.58,28.68,28.35,28.62,15800.0,20.6834,20.7558,20.5169,20.7123,15800.0
2008-09-03 10:00:00,28.62,28.86,28.42,28.46,42900.0,20.7123,20.886,20.5676,20.5965,42900.0
2008-09-03 10:30:00,28.46,28.82,28.19,28.64,44100.0,20.5965,20.8571,20.4011,20.7268,44100.0
2008-09-03 11:00:00,28.65,28.83,28.57,28.73,13000.0,20.734,20.8643,20.6761,20.7919,13000.0
2008-09-03 11:30:00,28.73,28.73,28.48,28.55,21400.0,20.7919,20.7919,20.611,20.6617,21400.0
2008-09-03 12:00:00,28.56,28.74,28.54,28.74,14300.0,20.6689,20.7992,20.6544,20.7992,14300.0
2008-09-03 12:30:00,28.7,28.75,28.65,28.69,14700.0,20.7702,20.8064,20.734,20.763,14700.0
2008-09-03 13:00:00,28.69,28.83,28.66,28.77,14000.0,20.763,20.8643,20.7413,20.8209,14000.0
2008-09-03 13:30:00,28.77,28.89,28.73,28.84,11100.0,20.8209,20.9077,20.7919,20.8715,11100.0
2008-09-03 14:00:00,28.84,28.91,28.7,28.87,22100.0,20.8715,20.9222,20.7702,20.8933,22100.0
2008-09-03 14:30:00,28.86,28.99,28.78,28.9,30000.0,20.886,20.9801,20.8281,20.915,30000.0
2008-09-03 15:00:00,28.92,28.93,28.46,28.5,37100.0,20.9294,20.9367,20.5965,20.6255,37100.0
2008-09-03 15:30:00,28.49,28.53,28.29,28.47,87400.0,20.6182,20.6472,20.4735,20.6038,87400.0
2008-09-04 09:30:00,28.32,28.52,27.91,28.02,15000.0,20.4952,20.64,20.1985,20.2781,15000.0
2008-09-04 10:00:00,28.03,28.5,28.03,28.32,18400.0,20.2853,20.6255,20.2853,20.4952,18400.0
2008-09-04 10:30:00,28.3,28.3,27.62,27.8,20900.0,20.4807,20.4807,19.9886,20.1189,20900.0
2008-09-04 11:00:00,27.79,27.81,27.63,27.78,16300.0,20.1117,20.1261,19.9959,20.1044,16300.0
2008-09-04 11:30:00,27.77,27.9,27.75,27.79,13700.0,20.0972,20.1913,20.0827,20.1117,13700.0
2008-09-04 12:00:00,27.78,27.83,27.62,27.68,20400.0,20.1044,20.1406,19.9886,20.032,20400.0
2008-09-04 12:30:00,27.69,27.8,27.69,27.73,19900.0,20.0393,20.1189,20.0393,20.0682,19900.0
2008-09-04 13:00:00,27.74,27.77,27.62,27.62,20500.0,20.0755,20.0972,19.9886,19.9886,20500.0
2008-09-04 13:30:00,27.62,27.74,27.56,27.56,9400.0,19.9886,20.0755,19.9452,19.9452,9400.0
2008-09-04 14:00:00,27.57,27.58,27.17,27.35,25800.0,19.9524,19.9597,19.663,19.7932,25800.0
2008-09-04 14:30:00,27.35,27.57,27.3,27.57,29500.0,19.7932,19.9524,19.757,19.9524,29500.0
2008-09-04 15:00:00,27.59,27.79,27.56,27.76,20400.0,19.9669,20.1117,19.9452,20.0899,20400.0
2008-09-04 15:30:00,27.74,27.84,27.65,27.65,25500.0,20.0755,20.1478,20.0103,20.0103,25500.0
2008-09-05 09:30:00,27.52,27.95,27.52,27.61,34300.0,19.9163,20.2274,19.9163,19.9814,34300.0
2008-09-05 10:00:00,27.65,27.71,27.35,27.47,58300.0,20.0103,20.0538,19.7932,19.8801,58300.0
2008-09-05 10:30:00,27.47,27.5,27.38,27.43,32300.0,19.8801,19.9018,19.8149,19.8511,32300.0
2008-09-05 11:00:00,27.42,27.52,27.34,27.45,21800.0,19.8439,19.9163,19.786,19.8656,21800.0
2008-09-05 11:30:00,27.47,27.77,27.42,27.77,19300.0,19.8801,20.0972,19.8439,20.0972,19300.0
2008-09-05 12:00:00,27.74,27.74,27.51,27.7,13300.0,20.0755,20.0755,19.909,20.0465,13300.0
2008-09-05 12:30:00,27.79,27.83,27.6,27.67,9400.0,20.1117,20.1406,19.9742,20.0248,9400.0
2008-09-05 13:00:00,27.61,27.76,27.57,27.7,9300.0,19.9814,20.0899,19.9524,20.0465,9300.0
2008-09-05 13:30:00,27.7,27.75,27.5,27.69,9700.0,20.0465,20.0827,19.9018,20.0393,9700.0
2008-09-05 14:00:00,27.62,27.79,27.51,27.78,35300.0,19.9886,20.1117,19.909,20.1044,35300.0
2008-09-05 14:30:00,27.8,28.05,27.73,27.97,13200.0,20.1189,20.2998,20.0682,20.2419,13200.0
2008-09-05 15:00:00,27.93,27.93,27.72,27.89,10000.0,20.213,20.213,20.061,20.184,10000.0
2008-09-05 15:30:00,27.87,28.11,27.79,27.83,28400.0,20.1696,20.3432,20.1117,20.1406,28400.0
2008-09-08 09:30:00,28.61,29.2,28.61,28.71,42000.0,20.7051,21.1321,20.7051,20.7775,42000.0
2008-09-08 10:00:00,28.69,29.05,28.69,29.0,19800.0,20.763,21.0235,20.763,20.9873,19800.0
2008-09-08 10:30:00,29.0,29.23,28.87,28.97,15500.0,20.9873,21.1538,20.8933,20.9656,15500.0
2008-09-08 11:00:00,28.93,29.21,28.71,29.05,24100.0,20.9367,21.1393,20.7775,21.0235,24100.0
2008-09-08 11:30:00,29.08,29.16,28.79,28.87,36800.0,21.0452,21.1031,20.8354,20.8933,36800.0
2008-09-08 12:00:00,28.89,28.89,28.55,28.86,26800.0,20.9077,20.9077,20.6617,20.886,26800.0
2008-09-08 12:30:00,28.85,28.95,28.79,28.85,17800.0,20.8788,20.9512,20.8354,20.8788,17800.0
2008-09-08 13:00:00,28.85,28.94,28.66,28.91,24600.0,20.8788,20.9439,20.7413,20.9222,24600.0
2008-09-08 13:30:00,28.88,28.9,28.69,28.7,13000.0,20.9005,20.915,20.763,20.7702,13000.0
2008-09-08 14:00:00,28.67,29.07,28.64,29.06,40400.0,20.7485,21.038,20.7268,21.0308,40400.0
2008-09-08 14:30:00,29.07,29.23,29.04,29.15,22200.0,21.038,21.1538,21.0163,21.0959,22200.0
2008-09-08 15:00:00,29.1,29.16,28.87,29.08,24800.0,21.0597,21.1031,20.8933,21.0452,24800.0
2008-09-08 15:30:00,29.08,29.21,28.97,29.1,32600.0,21.0452,21.1393,20.9656,21.0597,32600.0
2008-09-09 09:30:00,29.31,29.65,29.19,29.43,46600.0,21.2117,21.4577,21.1248,21.2985,46600.0
2008-09-09 10:00:00,29.4,29.55,29.16,29.27,55700.0,21.2768,21.3854,21.1031,21.1827,55700.0
2008-09-09 10:30:00,29.27,29.31,28.97,29.04,25200.0,21.1827,21.2117,20.9656,21.0163,25200.0
2008-09-09 11:00:00,29.03,29.39,28.95,29.35,21000.0,21.009,21.2696,20.9512,21.2406,21000.0
2008-09-09 11:30:00,29.36,29.4,29.13,29.21,14600.0,21.2479,21.2768,21.0814,21.1393,14600.0
2008-09-09 12:00:00,29.16,29.3,29.05,29.27,16300.0,21.1031,21.2044,21.0235,21.1827,16300.0
2008-09-09 12:30:00,29.29,29.41,29.21,29.22,28200.0,21.1972,21.2841,21.1393,21.1465,28200.0
2008-09-09 13:00:00,29.22,29.54,29.14,29.32,22200.0,21.1465,21.3781,21.0887,21.2189,22200.0
2008-09-09 13:30:00,29.26,29.39,29.16,29.19,19900.0,21.1755,21.2696,21.1031,21.1248,19900.0
2008-09-09 14:00:00,29.17,29.39,29.16,29.23,30600.0,21.1104,21.2696,21.1031,21.1538,30600.0
2008-09-09 14:30:00,29.27,29.27,28.97,29.0,46000.0,21.1827,21.1827,20.9656,20.9873,46000.0
2008-09-09 15:00:00,29.06,29.06,28.52,28.66,36300.0,21.0308,21.0308,20.64,20.7413,36300.0
2008-09-09 15:30:00,28.67,28.69,28.35,28.44,32900.0,20.7485,20.763,20.5169,20.5821,32900.0
2008-09-10 09:30:00,28.72,28.86,28.2,28.62,32800.0,20.7847,20.886,20.4084,20.7123,32800.0
2008-09-10 10:00:00,28.61,28.73,28.38,28.69,20900.0,20.7051,20.7919,20.5386,20.763,20900.0
2008-09-10 10:30:00,28.71,28.94,28.58,28.63,32500.0,20.7775,20.9439,20.6834,20.7196,32500.0
2008-09-10 11:00:00,28.62,28.65,28.32,28.55,23800.0,20.7123,20.734,20.4952,20.6617,23800.0
2008-09-10 11:30:00,28.55,28.92,28.55,28.8,31100.0,20.6617,20.9294,20.6617,20.8426,31100.0
2008-09-10 12:00:00,28.81,29.02,28.57,28.85,32800.0,20.8498,21.0018,20.6761,20.8788,32800.0
2008-09-10 12:30:00,28.88,29.09,28.88,29.05,20000.0,20.9005,21.0525,20.9005,21.0235,20000.0
2008-09-10 13:00:00,29.05,29.13,29.04,29.04,17500.0,21.0235,21.0814,21.0163,21.0163,17500.0
2008-09-10 13:30:00,29.04,29.1,28.91,28.95,18200.0,21.0163,21.0597,20.9222,20.9512,18200.0
2008-09-10 14:00:00,28.93,29.24,28.9,29.2,20000.0,20.9367,21.161,20.915,21.1321,20000.0
2008-09-10 14:30:00,29.21,29.25,29.14,29.14,17300.0,21.1393,21.1683,21.0887,21.0887,17300.0
2008-09-10 15:00:00,29.16,29.33,29.16,29.3,30200.0,21.1031,21.2262,21.1031,21.2044,30200.0
2008-09-10 15:30:00,29.28,29.31,28.94,29.06,40200.0,21.19,21.2117,20.9439,21.0308,40200.0
2008-09-11 09:30:00,28.87,28.87,28.2,28.41,8500.0,20.8933,20.8933,20.4084,20.5604,8500.0
2008-09-11 10:00:00,28.41,28.93,28.41,28.79,12900.0,20.5604,20.9367,20.5604,20.8354,12900.0
2008-09-11 10:30:00,28.75,29.15,28.69,29.12,22500.0,20.8064,21.0959,20.763,21.0742,22500.0
2008-09-11 11:00:00,29.14,29.36,29.14,29.25,11100.0,21.0887,21.2479,21.0887,21.1683,11100.0
2008-09-11 11:30:00,29.2,29.61,29.2,29.49,32200.0,21.1321,21.4288,21.1321,21.3419,32200.0
2008-09-11 12:00:00,29.48,29.72,29.48,29.59,15200.0,21.3347,21.5084,21.3347,21.4143,15200.0
2008-09-11 12:30:00,29.5,29.71,29.45,29.52,15400.0,21.3492,21.5012,21.313,21.3637,15400.0
2008-09-11 13:00:00,29.52,29.66,29.4,29.54,19800.0,21.3637,21.465,21.2768,21.3781,19800.0
2008-09-11 13:30:00,29.57,29.69,29.53,29.68,15500.0,21.3998,21.4867,21.3709,21.4795,15500.0
2008-09-11 14:00:00,29.65,29.76,29.6,29.66,21800.0,21.4577,21.5373,21.4216,21.465,21800.0
2008-09-11 14:30:00,29.66,29.7,29.56,29.57,30300.0,21.465,21.4939,21.3926,21.3998,30300.0
2008-09-11 15:00:00,29.57,29.64,29.5,29.5,25700.0,21.3998,21.4505,21.3492,21.3492,25700.0
2008-09-11 15:30:00,29.5,29.91,29.5,29.78,62500.0,21.3492,21.6459,21.3492,21.5518,62500.0
2008-09-12 09:30:00,29.66,29.74,29.44,29.67,7900.0,21.465,21.5229,21.3058,21.4722,7900.0
2008-09-12 10:00:00,29.67,29.92,29.61,29.8,14200.0,21.4722,21.6531,21.4288,21.5663,14200.0
2008-09-12 10:30:00,29.8,29.87,29.65,29.87,8900.0,21.5663,21.617,21.4577,21.617,8900.0
2008-09-12 11:00:00,29.93,30.05,29.72,29.88,19700.0,21.6604,21.7472,21.5084,21.6242,19700.0
2008-09-12 11:30:00,29.83,30.04,29.66,29.66,17500.0,21.588,21.74,21.465,21.465,17500.0
2008-09-12 12:00:00,29.69,29.74,29.41,29.48,40400.0,21.4867,21.5229,21.2841,21.3347,40400.0
2008-09-12 12:30:00,29.48,29.6,29.3,29.38,16000.0,21.3347,21.4216,21.2044,21.2623,16000.0
2008-09-12 13:00:00,29.34,29.47,29.27,29.45,14300.0,21.2334,21.3275,21.1827,21.313,14300.0
2008-09-12 13:30:00,29.42,29.47,29.32,29.44,10200.0,21.2913,21.3275,21.2189,21.3058,10200.0
2008-09-12 14:00:00,29.45,29.46,29.2,29.31,12100.0,21.313,21.3202,21.1321,21.2117,12100.0
2008-09-12 14:30:00,29.36,29.7,29.27,29.54,13000.0,21.2479,21.4939,21.1827,21.3781,13000.0
2008-09-12 15:00:00,29.5,29.6,29.33,29.44,14600.0,21.3492,21.4216,21.2262,21.3058,14600.0
2008-09-12 15:30:00,29.46,29.84,29.41,29.77,26900.0,21.3202,21.5952,21.2841,21.5446,26900.0
2008-09-15 09:30:00,28.76,29.84,28.76,29.32,17200.0,20.8136,21.5952,20.8136,21.2189,17200.0
2008-09-15 10:00:00,29.25,29.63,29.22,29.56,18000.0,21.1683,21.4433,21.1465,21.3926,18000.0
2008-09-15 10:30:00,29.61,29.79,29.37,29.66,13600.0,21.4288,21.5591,21.2551,21.465,13600.0
2008-09-15 11:00:00,29.68,29.71,29.13,29.14,16300.0,21.4795,21.5012,21.0814,21.0887,16300.0
2008-09-15 11:30:00,29.14,29.14,28.77,28.81,12500.0,21.0887,21.0887,20.8209,20.8498,12500.0
2008-09-15 12:00:00,28.81,29.15,28.71,29.04,24700.0,20.8498,21.0959,20.7775,21.0163,24700.0
2008-09-15 12:30:00,29.04,29.43,29.01,29.33,7700.0,21.0163,21.2985,20.9946,21.2262,7700.0
2008-09-15 13:00:00,29.28,29.37,29.14,29.14,3300.0,21.19,21.2551,21.0887,21.0887,3300.0
2008-09-15 13:30:00,29.14,29.15,28.68,28.9,11800.0,21.0887,21.0959,20.7558,20.915,11800.0
2008-09-15 14:00:00,28.9,29.02,28.76,28.79,24000.0,20.915,21.0018,20.8136,20.8354,24000.0
2008-09-15 14:30:00,28.79,29.01,28.69,28.84,19700.0,20.8354,20.9946,20.763,20.8715,19700.0
2008-09-15 15:00:00,28.78,28.78,28.11,28.14,25600.0,20.8281,20.8281,20.3432,20.365,25600.0
2008-09-15 15:30:00,28.14,28.75,28.14,28.4,21500.0,20.365,20.8064,20.365,20.5531,21500.0
2008-09-16 09:30:00,27.82,29.27,27.82,28.41,34400.0,20.1334,21.1827,20.1334,20.5604,34400.0
2008-09-16 10:00:00,28.41,29.04,28.3,28.63,37600.0,20.5604,21.0163,20.4807,20.7196,37600.0
2008-09-16 10:30:00,28.62,29.53,28.62,29.41,31100.0,20.7123,21.3709,20.7123,21.2841,31100.0
2008-09-16 11:00:00,29.42,29.54,28.77,28.89,27200.0,21.2913,21.3781,20.8209,20.9077,27200.0
2008-09-16 11:30:00,28.84,29.27,28.73,29.26,21700.0,20.8715,21.1827,20.7919,21.1755,21700.0
2008-09-16 12:00:00,29.29,29.5,29.16,29.34,25400.0,21.1972,21.3492,21.1031,21.2334,25400.0
2008-09-16 12:30:00,29.33,29.39,29.09,29.12,16500.0,21.2262,21.2696,21.0525,21.0742,16500.0
2008-09-16 13:00:00,29.12,29.4,28.98,29.38,15000.0,21.0742,21.2768,20.9729,21.2623,15000.0
2008-09-16 13:30:00,29.4,29.51,29.14,29.14,25300.0,21.2768,21.3564,21.0887,21.0887,25300.0
2008-09-16 14:00:00,29.14,29.62,29.03,29.3,44900.0,21.0887,21.436,21.009,21.2044,44900.0
2008-09-16 14:30:00,29.33,29.61,29.28,29.53,41600.0,21.2262,21.4288,21.19,21.3709,41600.0
2008-09-16 15:00:00,29.56,29.63,29.35,29.44,46600.0,21.3926,21.4433,21.2406,21.3058,46600.0
2008-09-16 15:30:00,29.45,29.85,29.4,29.79,81500.0,21.313,21.6025,21.2768,21.5591,81500.0
2008-09-17 09:30:00,29.2,29.45,28.87,29.08,22100.0,21.1321,21.313,20.8933,21.0452,22100.0
2008-09-17 10:00:00,29.08,29.32,28.85,28.88,31100.0,21.0452,21.2189,20.8788,20.9005,31100.0
2008-09-17 10:30:00,28.88,29.02,28.32,28.4,25700.0,20.9005,21.0018,20.4952,20.5531,25700.0
2008-09-17 11:00:00,28.39,28.42,27.87,27.87,19700.0,20.5459,20.5676,20.1696,20.1696,19700.0
2008-09-17 11:30:00,27.91,28.57,27.87,28.5,23500.0,20.1985,20.6761,20.1696,20.6255,23500.0
2008-09-17 12:00:00,28.47,28.63,28.13,28.59,26000.0,20.6038,20.7196,20.3577,20.6906,26000.0
2008-09-17 12:30:00,28.6,28.86,28.52,28.55,21300.0,20.6979,20.886,20.64,20.6617,21300.0
2008-09-17 13:00:00,28.55,28.63,28.47,28.54,36500.0,20.6617,20.7196,20.6038,20.6544,36500.0
2008-09-17 13:30:00,28.54,29.03,28.51,28.97,36200.0,20.6544,21.009,20.6327,20.9656,36200.0
2008-09-17 14:00:00,28.92,29.33,28.91,29.32,41400.0,20.9294,21.2262,20.9222,21.2189,41400.0
2008-09-17 14:30:00,29.32,29.35,28.88,29.05,62200.0,21.2189,21.2406,20.9005,21.0235,62200.0
2008-09-17 15:00:00,28.99,29.57,28.98,29.23,58600.0,20.9801,21.3998,20.9729,21.1538,58600.0
2008-09-17 15:30:00,29.22,29.22,28.44,28.46,80400.0,21.1465,21.1465,20.5821,20.5965,80400.0
2008-09-18 09:30:00,28.84,29.3,27.89,28.75,32500.0,20.8715,21.2044,20.184,20.8064,32500.0
2008-09-18 10:00:00,28.75,28.81,27.99,28.15,32900.0,20.8064,20.8498,20.2564,20.3722,32900.0
2008-09-18 10:30:00,28.1,28.16,27.05,27.13,35000.0,20.336,20.3794,19.5761,19.634,35000.0
2008-09-18 11:00:00,27.15,27.16,26.62,26.63,47800.0,19.6485,19.6557,19.2649,19.2722,47800.0
2008-09-18 11:30:00,26.64,26.71,25.89,26.37,74600.0,19.2794,19.3301,18.7366,19.084,74600.0
2008-09-18 12:00:00,26.38,26.38,25.8,25.84,27800.0,19.0912,19.0912,18.6715,18.7004,27800.0
2008-09-18 12:30:00,25.81,25.81,24.92,24.94,58000.0,18.6787,18.6787,18.0346,18.0491,58000.0
2008-09-18 13:00:00,24.87,25.54,24.83,25.12,52900.0,17.9984,18.4833,17.9695,18.1794,52900.0
2008-09-18 13:30:00,25.12,26.18,25.12,26.18,61800.0,18.1794,18.9465,18.1794,18.9465,61800.0
2008-09-18 14:00:00,26.2,26.35,25.86,26.08,44500.0,18.961,19.0695,18.7149,18.8741,44500.0
2008-09-18 14:30:00,26.07,26.09,25.81,26.02,65200.0,18.8669,18.8814,18.6787,18.8307,65200.0
2008-09-18 15:00:00,26.02,26.77,26.02,26.7,87100.0,18.8307,19.3735,18.8307,19.3228,87100.0
2008-09-18 15:30:00,26.71,27.29,26.31,27.09,120200.0,19.3301,19.7498,19.0406,19.6051,120200.0
2008-09-19 09:30:00,27.39,28.41,24.6,27.83,411500.0,19.8222,20.5604,17.8031,20.1406,411500.0
2008-09-19 10:00:00,27.78,29.19,27.78,29.19,36800.0,20.1044,21.1248,20.1044,21.1248,36800.0
2008-09-19 10:30:00,29.11,29.18,28.04,28.66,50300.0,21.0669,21.1176,20.2926,20.7413,50300.0
2008-09-19 11:00:00,28.65,29.57,28.64,29.38,47300.0,20.734,21.3998,20.7268,21.2623,47300.0
2008-09-19 11:30:00,29.38,29.66,29.12,29.46,29900.0,21.2623,21.465,21.0742,21.3202,29900.0
2008-09-19 12:00:00,29.42,29.71,29.25,29.71,29500.0,21.2913,21.5012,21.1683,21.5012,29500.0
2008-09-19 12:30:00,29.73,29.94,29.54,29.66,32200.0,21.5156,21.6676,21.3781,21.465,32200.0
2008-09-19 13:00:00,29.65,29.85,29.58,29.7,78100.0,21.4577,21.6025,21.4071,21.4939,78100.0
2008-09-19 13:30:00,29.69,29.98,29.64,29.96,29500.0,21.4867,21.6966,21.4505,21.6821,29500.0
2008-09-19 14:00:00,29.96,29.96,29.39,29.61,36400.0,21.6821,21.6821,21.2696,21.4288,36400.0
2008-09-19 14:30:00,29.65,29.9,29.57,29.63,38100.0,21.4577,21.6387,21.3998,21.4433,38100.0
2008-09-19 15:00:00,29.63,29.7,28.86,29.02,82800.0,21.4433,21.4939,20.886,21.0018,82800.0
2008-09-19 15:30:00,29.01,29.31,29.01,29.18,60600.0,20.9946,21.2117,20.9946,21.1176,60600.0
2008-09-22 09:30:00,28.88,29.53,28.31,28.44,18100.0,20.9005,21.3709,20.488,20.5821,18100.0
2008-09-22 10:00:00,28.51,28.65,28.35,28.64,13100.0,20.6327,20.734,20.5169,20.7268,13100.0
2008-09-22 10:30:00,28.65,29.04,28.65,28.95,15800.0,20.734,21.0163,20.734,20.9512,15800.0
2008-09-22 11:00:00,28.93,28.95,28.6,28.7,33600.0,20.9367,20.9512,20.6979,20.7702,33600.0
2008-09-22 11:30:00,28.69,29.24,28.68,29.22,38100.0,20.763,21.161,20.7558,21.1465,38100.0
2008-09-22 12:00:00,29.2,29.38,29.18,29.33,29300.0,21.1321,21.2623,21.1176,21.2262,29300.0
2008-09-22 12:30:00,29.33,29.45,29.2,29.35,17500.0,21.2262,21.313,21.1321,21.2406,17500.0
2008-09-22 13:00:00,29.32,29.38,28.87,28.95,14600.0,21.2189,21.2623,20.8933,20.9512,14600.0
2008-09-22 13:30:00,28.92,29.06,28.51,28.67,25900.0,20.9294,21.0308,20.6327,20.7485,25900.0
2008-09-22 14:00:00,28.64,28.91,28.56,28.85,10800.0,20.7268,20.9222,20.6689,20.8788,10800.0
2008-09-22 14:30:00,28.87,29.05,28.52,28.59,26000.0,20.8933,21.0235,20.64,20.6906,26000.0
2008-09-22 15:00:00,28.6,28.89,28.4,28.43,38900.0,20.6979,20.9077,20.5531,20.5748,38900.0
2008-09-22 15:30:00,28.46,28.54,28.07,28.13,53100.0,20.5965,20.6544,20.3143,20.3577,53100.0
2008-09-23 09:30:00,28.11,28.39,27.8,28.19,12700.0,20.3432,20.5459,20.1189,20.4011,12700.0
2008-09-23 10:00:00,28.22,28.44,28.06,28.36,14600.0,20.4228,20.5821,20.3071,20.5242,14600.0
2008-09-23 10:30:00,28.36,28.4,28.0,28.12,23500.0,20.5242,20.5531,20.2636,20.3505,23500.0
2008-09-23 11:00:00,28.14,28.33,28.01,28.29,34500.0,20.365,20.5025,20.2709,20.4735,34500.0
2008-09-23 11:30:00,28.34,28.65,28.31,28.53,15600.0,20.5097,20.734,20.488,20.6472,15600.0
2008-09-23 12:00:00,28.53,28.62,28.28,28.52,32600.0,20.6472,20.7123,20.4663,20.64,32600.0
2008-09-23 12:30:00,28.55,28.55,28.28,28.42,22600.0,20.6617,20.6617,20.4663,20.5676,22600.0
2008-09-23 13:00:00,28.4,28.49,28.17,28.42,20500.0,20.5531,20.6182,20.3867,20.5676,20500.0
2008-09-23 13:30:00,28.42,28.56,28.24,28.55,31900.0,20.5676,20.6689,20.4373,20.6617,31900.0
2008-09-23 14:00:00,28.56,28.71,28.47,28.67,26900.0,20.6689,20.7775,20.6038,20.7485,26900.0
2008-09-23 14:30:00,28.67,29.06,28.54,28.83,25400.0,20.7485,21.0308,20.6544,20.8643,25400.0
2008-09-23 15:00:00,28.83,28.86,28.58,28.6,32900.0,20.8643,20.886,20.6834,20.6979,32900.0
2008-09-23 15:30:00,28.65,28.7,27.89,28.09,38600.0,20.734,20.7702,20.184,20.3288,38600.0
2008-09-24 09:30:00,28.14,28.25,27.83,28.14,16900.0,20.365,20.4446,20.1406,20.365,16900.0
2008-09-24 10:00:00,28.13,28.25,27.75,27.8,19200.0,20.3577,20.4446,20.0827,20.1189,19200.0
2008-09-24 10:30:00,27.8,28.29,27.76,28.29,23500.0,20.1189,20.4735,20.0899,20.4735,23500.0
2008-09-24 11:00:00,28.28,28.28,27.86,28.03,9800.0,20.4663,20.4663,20.1623,20.2853,9800.0
2008-09-24 11:30:00,28.02,28.02,27.56,27.64,23700.0,20.2781,20.2781,19.9452,20.0031,23700.0
2008-09-24 12:00:00,27.65,27.8,27.54,27.58,29600.0,20.0103,20.1189,19.9307,19.9597,29600.0
2008-09-24 12:30:00,27.58,27.69,27.51,27.59,12800.0,19.9597,20.0393,19.909,19.9669,12800.0
2008-09-24 13:00:00,27.61,27.65,27.5,27.57,24600.0,19.9814,20.0103,19.9018,19.9524,24600.0
2008-09-24 13:30:00,27.55,27.66,27.51,27.58,26200.0,19.938,20.0176,19.909,19.9597,26200.0
2008-09-24 14:00:00,27.58,27.69,27.49,27.69,15400.0,19.9597,20.0393,19.8945,20.0393,15400.0
2008-09-24 14:30:00,27.65,27.68,27.48,27.5,26400.0,20.0103,20.032,19.8873,19.9018,26400.0
2008-09-24 15:00:00,27.51,27.7,27.34,27.57,29300.0,19.909,20.0465,19.786,19.9524,29300.0
2008-09-24 15:30:00,27.58,27.6,27.26,27.43,44500.0,19.9597,19.9742,19.7281,19.8511,44500.0
2008-09-25 09:30:00,27.51,27.96,27.46,27.85,8800.0,19.909,20.2347,19.8728,20.1551,8800.0
2008-09-25 10:00:00,27.78,27.92,27.6,27.84,27400.0,20.1044,20.2057,19.9742,20.1478,27400.0
2008-09-25 10:30:00,27.88,28.2,27.88,28.03,20800.0,20.1768,20.4084,20.1768,20.2853,20800.0
2008-09-25 11:00:00,28.07,28.25,27.99,28.23,8300.0,20.3143,20.4446,20.2564,20.4301,8300.0
2008-09-25 11:30:00,28.24,28.32,28.19,28.24,10500.0,20.4373,20.4952,20.4011,20.4373,10500.0
2008-09-25 12:00:00,28.22,28.3,28.2,28.25,10000.0,20.4228,20.4807,20.4084,20.4446,10000.0
2008-09-25 12:30:00,28.29,28.64,28.29,28.61,22800.0,20.4735,20.7268,20.4735,20.7051,22800.0
2008-09-25 13:00:00,28.62,28.82,28.18,28.22,16100.0,20.7123,20.8571,20.3939,20.4228,16100.0
2008-09-25 13:30:00,28.34,28.54,28.29,28.33,14400.0,20.5097,20.6544,20.4735,20.5025,14400.0
2008-09-25 14:00:00,28.35,28.43,28.11,28.12,15900.0,20.5169,20.5748,20.3432,20.3505,15900.0
2008-09-25 14:30:00,28.12,28.27,28.12,28.24,22600.0,20.3505,20.459,20.3505,20.4373,22600.0
2008-09-25 15:00:00,28.22,28.32,28.17,28.31,22400.0,20.4228,20.4952,20.3867,20.488,22400.0
2008-09-25 15:30:00,28.32,28.37,28.14,28.26,30700.0,20.4952,20.5314,20.365,20.4518,30700.0
2008-09-26 09:30:00,27.56,27.86,27.26,27.76,6600.0,19.9452,20.1623,19.7281,20.0899,6600.0
2008-09-26 10:00:00,27.71,27.71,27.08,27.13,18600.0,20.0538,20.0538,19.5978,19.634,18600.0
2008-09-26 10:30:00,27.13,27.5,27.13,27.4,35300.0,19.634,19.9018,19.634,19.8294,35300.0
2008-09-26 11:00:00,27.42,27.51,27.14,27.2,30000.0,19.8439,19.909,19.6413,19.6847,30000.0
2008-09-26 11:30:00,27.17,27.27,27.08,27.09,22600.0,19.663,19.7353,19.5978,19.6051,22600.0
2008-09-26 12:00:00,27.11,27.31,26.91,27.27,17900.0,19.6195,19.7643,19.4748,19.7353,17900.0
2008-09-26 12:30:00,27.33,27.42,27.14,27.42,16500.0,19.7788,19.8439,19.6413,19.8439,16500.0
2008-09-26 13:00:00,27.42,27.83,27.42,27.77,14300.0,19.8439,20.1406,19.8439,20.0972,14300.0
2008-09-26 13:30:00,27.67,27.78,27.28,27.3,40800.0,20.0248,20.1044,19.7426,19.757,40800.0
2008-09-26 14:00:00,27.31,27.43,27.19,27.19,32900.0,19.7643,19.8511,19.6774,19.6774,32900.0
2008-09-26 14:30:00,27.17,27.17,26.89,26.9,42200.0,19.663,19.663,19.4603,19.4676,42200.0
2008-09-26 15:00:00,26.92,27.31,26.77,27.2,34000.0,19.482,19.7643,19.3735,19.6847,34000.0
2008-09-26 15:30:00,27.2,27.48,27.13,27.46,52800.0,19.6847,19.8873,19.634,19.8728,52800.0
2008-09-29 09:30:00,26.93,26.93,26.09,26.19,13000.0,19.4893,19.4893,18.8814,18.9537,13000.0
2008-09-29 10:00:00,26.11,26.41,25.95,26.09,30600.0,18.8958,19.1129,18.78,18.8814,30600.0
2008-09-29 10:30:00,26.09,26.43,25.92,26.4,30700.0,18.8814,19.1274,18.7583,19.1057,30700.0
2008-09-29 11:00:00,26.41,26.68,26.36,26.5,21600.0,19.1129,19.3083,19.0768,19.1781,21600.0
2008-09-29 11:30:00,26.51,26.53,26.24,26.3,21100.0,19.1853,19.1998,18.9899,19.0333,21100.0
2008-09-29 12:00:00,26.31,26.31,25.65,25.79,42700.0,19.0406,19.0406,18.5629,18.6643,42700.0
2008-09-29 12:30:00,25.79,26.06,25.39,25.86,33500.0,18.6643,18.8597,18.3748,18.7149,33500.0
2008-09-29 13:00:00,25.87,25.87,25.31,25.79,32600.0,18.7222,18.7222,18.3169,18.6643,32600.0
2008-09-29 13:30:00,25.77,25.92,24.66,25.05,45200.0,18.6498,18.7583,17.8465,18.1287,45200.0
2008-09-29 14:00:00,24.94,25.51,24.7,25.47,53100.0,18.0491,18.4616,17.8754,18.4327,53100.0
2008-09-29 14:30:00,25.52,25.67,25.41,25.42,43000.0,18.4689,18.5774,18.3892,18.3965,43000.0
2008-09-29 15:00:00,25.42,25.54,25.03,25.18,51800.0,18.3965,18.4833,18.1142,18.2228,51800.0
2008-09-29 15:30:00,25.18,25.58,25.12,25.3,52400.0,18.2228,18.5123,18.1794,18.3096,52400.0
2008-09-30 09:30:00,25.66,25.66,25.39,25.58,25200.0,18.5702,18.5702,18.3748,18.5123,25200.0
2008-09-30 10:00:00,25.58,26.11,25.56,25.83,22100.0,18.5123,18.8958,18.4978,18.6932,22100.0
2008-09-30 10:30:00,25.82,25.89,25.59,25.69,27000.0,18.686,18.7366,18.5195,18.5919,27000.0
2008-09-30 11:00:00,25.68,26.16,25.61,26.16,16500.0,18.5846,18.932,18.534,18.932,16500.0
2008-09-30 11:30:00,26.16,26.33,25.92,26.33,16800.0,18.932,19.0551,18.7583,19.0551,16800.0
2008-09-30 12:00:00,26.32,26.32,26.0,26.02,34600.0,19.0478,19.0478,18.8162,18.8307,34600.0
2008-09-30 12:30:00,26.02,26.14,25.99,26.06,24700.0,18.8307,18.9176,18.809,18.8597,24700.0
2008-09-30 13:00:00,26.06,26.58,25.99,26.54,21400.0,18.8597,19.236,18.809,19.207,21400.0
2008-09-30 13:30:00,26.55,26.62,26.45,26.45,29400.0,19.2143,19.2649,19.1419,19.1419,29400.0
2008-09-30 14:00:00,26.45,26.78,26.43,26.74,25800.0,19.1419,19.3807,19.1274,19.3518,25800.0
2008-09-30 14:30:00,26.74,26.84,26.58,26.68,44300.0,19.3518,19.4241,19.236,19.3083,44300.0
2008-09-30 15:00:00,26.69,27.02,26.65,26.96,36600.0,19.3156,19.5544,19.2866,19.511,36600.0
2008-09-30 15:30:00,26.97,27.02,26.78,27.02,32600.0,19.5182,19.5544,19.3807,19.5544,32600.0
2008-10-01 09:30:00,26.7,26.78,26.36,26.66,8700.0,19.3228,19.3807,19.0768,19.2939,8700.0
2008-10-01 10:00:00,26.62,26.63,26.22,26.42,22900.0,19.2649,19.2722,18.9754,19.1202,22900.0
2008-10-01 10:30:00,26.39,26.39,25.76,25.9,17000.0,19.0985,19.0985,18.6425,18.7439,17000.0
2008-10-01 11:00:00,25.91,26.07,25.81,25.97,19000.0,18.7511,18.8669,18.6787,18.7945,19000.0
2008-10-01 11:30:00,26.0,26.02,25.8,25.8,11000.0,18.8162,18.8307,18.6715,18.6715,11000.0
2008-10-01 12:00:00,25.77,25.97,25.65,25.66,15600.0,18.6498,18.7945,18.5629,18.5702,15600.0
2008-10-01 12:30:00,25.66,25.98,25.66,25.86,12100.0,18.5702,18.8018,18.5702,18.7149,12100.0
2008-10-01 13:00:00,25.86,25.87,25.64,25.71,11500.0,18.7149,18.7222,18.5557,18.6064,11500.0
2008-10-01 13:30:00,25.71,25.71,25.29,25.53,19100.0,18.6064,18.6064,18.3024,18.4761,19100.0
2008-10-01 14:00:00,25.53,25.78,25.42,25.76,10900.0,18.4761,18.657,18.3965,18.6425,10900.0
2008-10-01 14:30:00,25.76,25.76,25.44,25.52,21700.0,18.6425,18.6425,18.411,18.4689,21700.0
2008-10-01 15:00:00,25.52,25.7,25.48,25.56,19300.0,18.4689,18.5991,18.4399,18.4978,19300.0
2008-10-01 15:30:00,25.56,25.64,25.38,25.63,32500.0,18.4978,18.5557,18.3675,18.5485,32500.0
2008-10-02 09:30:00,25.49,25.59,24.49,24.5,16300.0,18.4471,18.5195,17.7234,17.7307,16300.0
2008-10-02 10:00:00,24.53,24.53,24.24,24.36,58800.0,17.7524,17.7524,17.5425,17.6294,58800.0
2008-10-02 10:30:00,24.36,24.41,24.29,24.36,37200.0,17.6294,17.6655,17.5787,17.6294,37200.0
2008-10-02 11:00:00,24.37,24.37,23.64,23.64,48900.0,17.6366,17.6366,17.1083,17.1083,48900.0
2008-10-02 11:30:00,23.65,24.33,23.5,24.27,53700.0,17.1155,17.6077,17.007,17.5642,53700.0
2008-10-02 12:00:00,24.27,24.36,24.25,24.31,21200.0,17.5642,17.6294,17.5498,17.5932,21200.0
2008-10-02 12:30:00,24.31,24.34,24.2,24.33,12700.0,17.5932,17.6149,17.5136,17.6077,12700.0
2008-10-02 13:00:00,24.32,24.33,24.22,24.29,13300.0,17.6004,17.6077,17.528,17.5787,13300.0
2008-10-02 13:30:00,24.29,24.62,24.25,24.36,21000.0,17.5787,17.8175,17.5498,17.6294,21000.0
2008-10-02 14:00:00,24.38,24.43,24.25,24.3,28200.0,17.6438,17.68,17.5498,17.5859,28200.0
2008-10-02 14:30:00,24.29,24.55,24.24,24.51,31700.0,17.5787,17.7669,17.5425,17.7379,31700.0
2008-10-02 15:00:00,24.51,24.51,24.2,24.25,27400.0,17.7379,17.7379,17.5136,17.5498,27400.0
2008-10-02 15:30:00,24.25,24.4,24.21,24.3,37500.0,17.5498,17.6583,17.5208,17.5859,37500.0
2008-10-03 09:30:00,24.6,25.38,24.6,25.23,28900.0,17.8031,18.3675,17.8031,18.259,28900.0
2008-10-03 10:00:00,25.24,25.37,25.0,25.27,29200.0,18.2662,18.3603,18.0925,18.2879,29200.0
2008-10-03 10:30:00,25.26,25.81,25.2,25.67,36400.0,18.2807,18.6787,18.2373,18.5774,36400.0
2008-10-03 11:00:00,25.63,26.05,25.63,25.85,35900.0,18.5485,18.8524,18.5485,18.7077,35900.0
2008-10-03 11:30:00,25.82,25.95,25.2,25.34,29900.0,18.686,18.78,18.2373,18.3386,29900.0
2008-10-03 12:00:00,25.34,25.53,25.17,25.24,22500.0,18.3386,18.4761,18.2156,18.2662,22500.0
2008-10-03 12:30:00,25.23,25.59,25.23,25.47,25800.0,18.259,18.5195,18.259,18.4327,25800.0
2008-10-03 13:00:00,25.43,25.61,24.75,24.96,42900.0,18.4037,18.534,17.9116,18.0636,42900.0
2008-10-03 13:30:00,24.97,25.11,24.46,24.66,40300.0,18.0708,18.1721,17.7017,17.8465,40300.0
2008-10-03 14:00:00,24.69,25.05,24.42,24.68,39300.0,17.8682,18.1287,17.6728,17.8609,39300.0
2008-10-03 14:30:00,24.66,25.02,24.38,25.02,21000.0,17.8465,18.107,17.6438,18.107,21000.0
2008-10-03 15:00:00,25.01,25.3,24.49,24.67,62200.0,18.0998,18.3096,17.7234,17.8537,62200.0
2008-10-03 15:30:00,24.64,24.96,24.07,24.31,66400.0,17.832,18.0636,17.4195,17.5932,66400.0
2008-10-06 09:30:00,23.87,24.15,23.34,23.38,33100.0,17.2747,17.4774,16.8912,16.9201,33100.0
2008-10-06 10:00:00,23.4,23.8,23.4,23.6,53200.0,16.9346,17.2241,16.9346,17.0793,53200.0
2008-10-06 10:30:00,23.61,23.91,23.0,23.91,41000.0,17.0866,17.3037,16.6451,17.3037,41000.0
2008-10-06 11:00:00,23.91,24.57,23.84,24.51,29000.0,17.3037,17.7813,17.253,17.7379,29000.0
2008-10-06 11:30:00,24.48,24.48,23.84,24.07,20100.0,17.7162,17.7162,17.253,17.4195,20100.0
2008-10-06 12:00:00,24.07,24.36,23.93,24.02,15500.0,17.4195,17.6294,17.3182,17.3833,15500.0
2008-10-06 12:30:00,24.06,24.08,23.61,23.76,28600.0,17.4123,17.4267,17.0866,17.1951,28600.0
2008-10-06 13:00:00,23.72,24.23,23.67,24.11,20200.0,17.1662,17.5353,17.13,17.4484,20200.0
2008-10-06 13:30:00,23.99,23.99,23.6,23.78,18600.0,17.3616,17.3616,17.0793,17.2096,18600.0
2008-10-06 14:00:00,23.81,23.93,23.48,23.54,68300.0,17.2313,17.3182,16.9925,17.0359,68300.0
2008-10-06 14:30:00,23.6,23.63,23.06,23.61,39300.0,17.0793,17.1011,16.6886,17.0866,39300.0
2008-10-06 15:00:00,23.52,24.89,23.26,24.79,41100.0,17.0215,18.0129,16.8333,17.9406,41100.0
2008-10-06 15:30:00,24.79,25.49,24.4,25.15,82100.0,17.9406,18.4471,17.6583,18.2011,82100.0
2008-10-07 09:30:00,25.22,25.48,24.5,24.89,17300.0,18.2517,18.4399,17.7307,18.0129,17300.0
2008-10-07 10:00:00,24.92,25.12,24.57,25.09,21900.0,18.0346,18.1794,17.7813,18.1577,21900.0
2008-10-07 10:30:00,25.09,25.17,24.75,24.84,21400.0,18.1577,18.2156,17.9116,17.9767,21400.0
2008-10-07 11:00:00,24.76,24.83,24.27,24.47,30000.0,17.9188,17.9695,17.5642,17.709,30000.0
2008-10-07 11:30:00,24.47,24.75,24.47,24.5,35800.0,17.709,17.9116,17.709,17.7307,35800.0
2008-10-07 12:00:00,24.48,24.55,24.03,24.07,32700.0,17.7162,17.7669,17.3905,17.4195,32700.0
2008-10-07 12:30:00,24.09,24.09,23.69,23.93,33500.0,17.434,17.434,17.1445,17.3182,33500.0
2008-10-07 13:00:00,23.97,24.21,23.74,23.83,25800.0,17.3471,17.5208,17.1807,17.2458,25800.0
2008-10-07 13:30:00,23.88,24.16,23.48,23.56,23500.0,17.282,17.4846,16.9925,17.0504,23500.0
2008-10-07 14:00:00,23.51,23.96,23.35,23.91,47200.0,17.0142,17.3399,16.8984,17.3037,47200.0
2008-10-07 14:30:00,23.92,24.16,23.43,23.46,31000.0,17.3109,17.4846,16.9563,16.978,31000.0
2008-10-07 15:00:00,23.47,23.83,23.28,23.6,48100.0,16.9853,17.2458,16.8478,17.0793,48100.0
2008-10-07 15:30:00,23.62,23.77,23.14,23.2,65200.0,17.0938,17.2024,16.7464,16.7899,65200.0
2008-10-08 09:30:00,22.85,23.85,22.6,23.69,30200.0,16.5366,17.2603,16.3556,17.1445,30200.0
2008-10-08 10:00:00,23.7,23.94,23.25,23.45,37500.0,17.1517,17.3254,16.8261,16.9708,37500.0
2008-10-08 10:30:00,23.45,23.69,23.0,23.42,33500.0,16.9708,17.1445,16.6451,16.9491,33500.0
2008-10-08 11:00:00,23.45,23.8,23.1,23.61,26600.0,16.9708,17.2241,16.7175,17.0866,26600.0
2008-10-08 11:30:00,23.58,23.6,23.04,23.59,16800.0,17.0649,17.0793,16.6741,17.0721,16800.0
2008-10-08 12:00:00,23.53,23.53,22.69,22.74,30100.0,17.0287,17.0287,16.4208,16.457,30100.0
2008-10-08 12:30:00,22.68,23.6,22.64,23.58,32400.0,16.4135,17.0793,16.3846,17.0649,32400.0
2008-10-08 13:00:00,23.6,24.16,23.59,23.77,35200.0,17.0793,17.4846,17.0721,17.2024,35200.0
2008-10-08 13:30:00,23.65,24.27,23.65,24.23,36600.0,17.1155,17.5642,17.1155,17.5353,36600.0
2008-10-08 14:00:00,24.25,24.4,23.95,24.14,31500.0,17.5498,17.6583,17.3326,17.4701,31500.0
2008-10-08 14:30:00,24.05,24.3,23.72,24.1,20900.0,17.405,17.5859,17.1662,17.4412,20900.0
2008-10-08 15:00:00,24.02,24.62,23.84,24.38,37200.0,17.3833,17.8175,17.253,17.6438,37200.0
2008-10-08 15:30:00,24.34,24.55,23.25,23.26,73400.0,17.6149,17.7669,16.8261,16.8333,73400.0
2008-10-09 09:30:00,23.47,23.62,23.24,23.43,39000.0,16.9853,17.0938,16.8188,16.9563,39000.0
2008-10-09 10:00:00,23.45,23.68,23.29,23.38,44100.0,16.9708,17.1372,16.855,16.9201,44100.0
2008-10-09 10:30:00,23.31,23.5,22.98,23.12,40600.0,16.8695,17.007,16.6307,16.732,40600.0
2008-10-09 11:00:00,23.12,23.65,22.87,23.47,39000.0,16.732,17.1155,16.551,16.9853,39000.0
2008-10-09 11:30:00,23.38,23.8,23.29,23.29,29200.0,16.9201,17.2241,16.855,16.855,29200.0
2008-10-09 12:00:00,23.38,23.59,23.19,23.22,25000.0,16.9201,17.0721,16.7826,16.8043,25000.0
2008-10-09 12:30:00,23.22,23.39,23.07,23.36,16700.0,16.8043,16.9274,16.6958,16.9057,16700.0
2008-10-09 13:00:00,23.43,23.73,23.19,23.55,26600.0,16.9563,17.1734,16.7826,17.0432,26600.0
2008-10-09 13:30:00,23.55,23.77,23.43,23.53,48400.0,17.0432,17.2024,16.9563,17.0287,48400.0
2008-10-09 14:00:00,23.58,23.69,23.28,23.51,36600.0,17.0649,17.1445,16.8478,17.0142,36600.0
2008-10-09 14:30:00,23.55,23.58,22.95,22.95,36900.0,17.0432,17.0649,16.6089,16.6089,36900.0
2008-10-09 15:00:00,22.95,22.95,22.38,22.64,47400.0,16.6089,16.6089,16.1964,16.3846,47400.0
2008-10-09 15:30:00,22.72,22.81,22.3,22.32,197500.0,16.4425,16.5076,16.1385,16.153,197500.0
2008-10-10 09:30:00,20.87,23.36,20.04,22.11,60300.0,15.1036,16.9057,14.503,16.001,60300.0
2008-10-10 10:00:00,22.18,22.75,21.42,21.42,96300.0,16.0517,16.4642,15.5017,15.5017,96300.0
2008-10-10 10:30:00,21.41,21.86,21.36,21.63,66500.0,15.4944,15.8201,15.4583,15.6537,66500.0
2008-10-10 11:00:00,21.63,21.79,21.34,21.63,39300.0,15.6537,15.7694,15.4438,15.6537,39300.0
2008-10-10 11:30:00,21.63,21.9,21.08,21.32,58500.0,15.6537,15.8491,15.2556,15.4293,58500.0
2008-10-10 12:00:00,21.3,21.69,21.14,21.37,37700.0,15.4148,15.6971,15.299,15.4655,37700.0
2008-10-10 12:30:00,21.31,21.69,21.13,21.2,38300.0,15.4221,15.6971,15.2918,15.3425,38300.0
2008-10-10 13:00:00,21.22,21.25,20.85,21.02,39700.0,15.3569,15.3787,15.0892,15.2122,39700.0
2008-10-10 13:30:00,21.1,21.33,20.82,21.33,56400.0,15.2701,15.4365,15.0675,15.4365,56400.0
2008-10-10 14:00:00,21.33,22.08,21.09,21.17,48300.0,15.4365,15.9793,15.2629,15.3208,48300.0
2008-10-10 14:30:00,21.17,21.76,21.04,21.66,34800.0,15.3208,15.7477,15.2267,15.6754,34800.0
2008-10-10 15:00:00,21.63,23.99,21.63,23.97,91000.0,15.6537,17.3616,15.6537,17.3471,91000.0
2008-10-10 15:30:00,23.94,24.92,23.22,24.38,109200.0,17.3254,18.0346,16.8043,17.6438,109200.0
2008-10-13 09:30:00,25.76,25.76,24.87,25.06,47300.0,18.6425,18.6425,17.9984,18.136,47300.0
2008-10-13 10:00:00,25.18,25.48,24.77,25.48,25800.0,18.2228,18.4399,17.9261,18.4399,25800.0
2008-10-13 10:30:00,25.39,25.4,24.66,24.72,40300.0,18.3748,18.382,17.8465,17.8899,40300.0
2008-10-13 11:00:00,24.67,24.81,24.55,24.7,18200.0,17.8537,17.955,17.7669,17.8754,18200.0
2008-10-13 11:30:00,24.7,24.73,24.38,24.45,57900.0,17.8754,17.8971,17.6438,17.6945,57900.0
2008-10-13 12:00:00,24.48,25.02,24.39,25.0,21400.0,17.7162,18.107,17.6511,18.0925,21400.0
2008-10-13 12:30:00,24.95,24.96,24.68,24.7,12400.0,18.0563,18.0636,17.8609,17.8754,12400.0
2008-10-13 13:00:00,24.78,24.81,24.52,24.63,16500.0,17.9333,17.955,17.7452,17.8248,16500.0
2008-10-13 13:30:00,24.66,24.71,24.42,24.45,20100.0,17.8465,17.8827,17.6728,17.6945,20100.0
2008-10-13 14:00:00,24.42,24.42,23.97,23.97,38400.0,17.6728,17.6728,17.3471,17.3471,38400.0
2008-10-13 14:30:00,23.95,24.38,23.94,24.37,41800.0,17.3326,17.6438,17.3254,17.6366,41800.0
2008-10-13 15:00:00,24.39,24.54,24.3,24.41,45700.0,17.6511,17.7596,17.5859,17.6655,45700.0
2008-10-13 15:30:00,24.4,25.41,24.34,25.32,134100.0,17.6583,18.3892,17.6149,18.3241,134100.0
2008-10-14 09:30:00,25.6,26.2,24.43,24.46,31100.0,18.5268,18.961,17.68,17.7017,31100.0
2008-10-14 10:00:00,24.44,25.12,24.44,24.77,27500.0,17.6873,18.1794,17.6873,17.9261,27500.0
2008-10-14 10:30:00,24.88,25.0,23.72,24.39,17300.0,18.0057,18.0925,17.1662,17.6511,17300.0
2008-10-14 11:00:00,24.33,25.15,24.22,25.09,21200.0,17.6077,18.2011,17.528,18.1577,21200.0
2008-10-14 11:30:00,25.04,25.29,24.47,24.47,22100.0,18.1215,18.3024,17.709,17.709,22100.0
2008-10-14 12:00:00,24.38,24.55,24.2,24.42,10700.0,17.6438,17.7669,17.5136,17.6728,10700.0
2008-10-14 12:30:00,24.46,24.74,24.28,24.28,17000.0,17.7017,17.9044,17.5715,17.5715,17000.0
2008-10-14 13:00:00,24.31,24.37,24.15,24.26,8800.0,17.5932,17.6366,17.4774,17.557,8800.0
2008-10-14 13:30:00,24.2,24.42,23.99,24.06,15700.0,17.5136,17.6728,17.3616,17.4123,15700.0
2008-10-14 14:00:00,24.01,24.18,23.44,23.9,27600.0,17.3761,17.4991,16.9636,17.2965,27600.0
2008-10-14 14:30:00,23.96,23.98,22.98,23.21,33100.0,17.3399,17.3544,16.6307,16.7971,33100.0
2008-10-14 15:00:00,23.16,23.84,23.12,23.84,30300.0,16.7609,17.253,16.732,17.253,30300.0
2008-10-14 15:30:00,23.96,24.49,23.83,23.88,59100.0,17.3399,17.7234,17.2458,17.282,59100.0
2008-10-15 09:30:00,23.83,23.83,22.68,22.91,44400.0,17.2458,17.2458,16.4135,16.58,44400.0
2008-10-15 10:00:00,22.89,22.95,22.72,22.78,33900.0,16.5655,16.6089,16.4425,16.4859,33900.0
2008-10-15 10:30:00,22.78,23.0,22.65,22.66,31200.0,16.4859,16.6451,16.3918,16.3991,31200.0
2008-10-15 11:00:00,22.69,23.02,22.65,22.8,23600.0,16.4208,16.6596,16.3918,16.5004,23600.0
2008-10-15 11:30:00,22.91,22.98,22.73,22.9,24900.0,16.58,16.6307,16.4497,16.5728,24900.0
2008-10-15 12:00:00,22.89,22.98,22.55,22.64,15200.0,16.5655,16.6307,16.3195,16.3846,15200.0
2008-10-15 12:30:00,22.58,22.96,22.52,22.55,166400.0,16.3412,16.6162,16.2978,16.3195,166400.0
2008-10-15 13:00:00,22.54,22.59,22.26,22.45,33300.0,16.3122,16.3484,16.1096,16.2471,33300.0
2008-10-15 13:30:00,22.39,22.4,22.09,22.15,14400.0,16.2037,16.2109,15.9866,16.03,14400.0
2008-10-15 14:00:00,22.16,22.63,21.96,22.63,19500.0,16.0372,16.3774,15.8925,16.3774,19500.0
2008-10-15 14:30:00,22.63,22.92,22.57,22.57,22900.0,16.3774,16.5872,16.3339,16.3339,22900.0
2008-10-15 15:00:00,22.54,22.94,22.36,22.44,31700.0,16.3122,16.6017,16.182,16.2399,31700.0
2008-10-15 15:30:00,22.49,22.57,21.72,21.76,54400.0,16.276,16.3339,15.7188,15.7477,54400.0
2008-10-16 09:30:00,21.89,21.91,21.25,21.65,69800.0,15.8418,15.8563,15.3787,15.6681,69800.0
2008-10-16 10:00:00,21.68,21.72,21.33,21.33,49400.0,15.6898,15.7188,15.4365,15.4365,49400.0
2008-10-16 10:30:00,21.24,21.41,20.74,20.83,14300.0,15.3714,15.4944,15.0096,15.0747,14300.0
2008-10-16 11:00:00,20.82,21.15,20.4,20.88,7500.0,15.0675,15.3063,14.7635,15.1109,7500.0
2008-10-16 11:30:00,20.96,21.71,20.96,21.37,140300.0,15.1688,15.7116,15.1688,15.4655,140300.0
2008-10-16 12:00:00,21.36,21.79,21.19,21.58,48100.0,15.4583,15.7694,15.3352,15.6175,48100.0
2008-10-16 12:30:00,21.56,21.67,21.0,21.29,22800.0,15.603,15.6826,15.1977,15.4076,22800.0
2008-10-16 13:00:00,21.33,21.77,21.13,21.59,22500.0,15.4365,15.755,15.2918,15.6247,22500.0
2008-10-16 13:30:00,21.59,21.92,21.54,21.78,57900.0,15.6247,15.8635,15.5885,15.7622,57900.0
2008-10-16 14:00:00,21.81,21.82,21.37,21.57,20200.0,15.7839,15.7912,15.4655,15.6102,20200.0
2008-10-16 14:30:00,21.57,21.93,21.57,21.59,59400.0,15.6102,15.8708,15.6102,15.6247,59400.0
2008-10-16 15:00:00,21.59,21.89,21.5,21.81,65600.0,15.6247,15.8418,15.5596,15.7839,65600.0
2008-10-16 15:30:00,21.81,22.58,21.67,22.49,92800.0,15.7839,16.3412,15.6826,16.276,92800.0
2008-10-17 09:30:00,21.58,23.31,20.87,21.88,85200.0,15.6175,16.8695,15.1036,15.8346,85200.0
2008-10-17 10:00:00,21.99,22.02,21.61,21.91,24700.0,15.9142,15.9359,15.6392,15.8563,24700.0
2008-10-17 10:30:00,21.84,22.4,21.63,22.24,28300.0,15.8056,16.2109,15.6537,16.0951,28300.0
2008-10-17 11:00:00,22.3,22.49,21.83,21.94,23300.0,16.1385,16.276,15.7984,15.878,23300.0
2008-10-17 11:30:00,21.94,22.2,21.9,22.14,7400.0,15.878,16.0662,15.8491,16.0227,7400.0
2008-10-17 12:00:00,22.14,22.65,22.13,22.54,21600.0,16.0227,16.3918,16.0155,16.3122,21600.0
2008-10-17 12:30:00,22.59,22.79,22.3,22.7,13700.0,16.3484,16.4932,16.1385,16.428,13700.0
2008-10-17 13:00:00,22.72,22.94,22.15,22.75,339400.0,16.4425,16.6017,16.03,16.4642,339400.0
2008-10-17 13:30:00,22.78,23.47,22.69,22.69,108200.0,16.4859,16.9853,16.4208,16.4208,108200.0
2008-10-17 14:00:00,22.69,22.9,22.23,22.39,38900.0,16.4208,16.5728,16.0879,16.2037,38900.0
2008-10-17 14:30:00,22.4,22.55,22.09,22.4,19400.0,16.2109,16.3195,15.9866,16.2109,19400.0
2008-10-17 15:00:00,22.42,22.76,21.66,22.06,33500.0,16.2254,16.4714,15.6754,15.9648,33500.0
2008-10-17 15:30:00,22.03,22.2,21.58,21.68,66100.0,15.9431,16.0662,15.6175,15.6898,66100.0
2008-10-20 09:30:00,21.3,22.47,21.3,21.82,19800.0,15.4148,16.2616,15.4148,15.7912,19800.0
2008-10-20 10:00:00,21.86,22.1,21.62,21.68,26900.0,15.8201,15.9938,15.6464,15.6898,26900.0
2008-10-20 10:30:00,21.58,21.87,21.44,21.78,57400.0,15.6175,15.8273,15.5162,15.7622,57400.0
2008-10-20 11:00:00,21.74,21.75,21.23,21.54,22100.0,15.7333,15.7405,15.3642,15.5885,22100.0
2008-10-20 11:30:00,21.56,21.81,21.41,21.67,26100.0,15.603,15.7839,15.4944,15.6826,26100.0
2008-10-20 12:00:00,21.58,21.86,21.45,21.7,16500.0,15.6175,15.8201,15.5234,15.7043,16500.0
2008-10-20 12:30:00,21.69,21.87,21.5,21.5,25100.0,15.6971,15.8273,15.5596,15.5596,25100.0
2008-10-20 13:00:00,21.52,21.67,21.27,21.65,18500.0,15.5741,15.6826,15.3931,15.6681,18500.0
2008-10-20 13:30:00,21.65,21.71,21.49,21.57,26600.0,15.6681,15.7116,15.5523,15.6102,26600.0
2008-10-20 14:00:00,21.56,21.8,21.52,21.62,26100.0,15.603,15.7767,15.5741,15.6464,26100.0
2008-10-20 14:30:00,21.62,21.88,21.46,21.77,23600.0,15.6464,15.8346,15.5306,15.755,23600.0
2008-10-20 15:00:00,21.75,21.94,21.61,21.94,38000.0,15.7405,15.878,15.6392,15.878,38000.0
2008-10-20 15:30:00,21.89,22.35,21.73,22.3,42600.0,15.8418,16.1747,15.726,16.1385,42600.0
2008-10-21 09:30:00,21.95,22.31,21.17,21.36,36300.0,15.8852,16.1458,15.3208,15.4583,36300.0
2008-10-21 10:00:00,21.43,21.77,21.33,21.5,149900.0,15.5089,15.755,15.4365,15.5596,149900.0
2008-10-21 10:30:00,21.49,21.59,21.39,21.49,23400.0,15.5523,15.6247,15.48,15.5523,23400.0
2008-10-21 11:00:00,21.49,21.49,21.16,21.16,19700.0,15.5523,15.5523,15.3135,15.3135,19700.0
2008-10-21 11:30:00,21.19,21.22,20.95,20.99,37100.0,15.3352,15.3569,15.1615,15.1905,37100.0
2008-10-21 12:00:00,20.95,21.17,20.86,21.13,26400.0,15.1615,15.3208,15.0964,15.2918,26400.0
2008-10-21 12:30:00,21.16,21.32,21.07,21.14,18300.0,15.3135,15.4293,15.2484,15.299,18300.0
2008-10-21 13:00:00,21.16,21.41,21.02,21.23,22800.0,15.3135,15.4944,15.2122,15.3642,22800.0
2008-10-21 13:30:00,21.23,21.25,21.12,21.22,26200.0,15.3642,15.3787,15.2846,15.3569,26200.0
2008-10-21 14:00:00,21.23,21.47,21.11,21.47,59000.0,15.3642,15.5379,15.2773,15.5379,59000.0
2008-10-21 14:30:00,21.47,21.52,21.26,21.35,50300.0,15.5379,15.5741,15.3859,15.451,50300.0
2008-10-21 15:00:00,21.37,21.49,20.93,21.08,45700.0,15.4655,15.5523,15.1471,15.2556,45700.0
2008-10-21 15:30:00,21.06,21.24,20.84,20.99,76100.0,15.2411,15.3714,15.0819,15.1905,76100.0
2008-10-22 09:30:00,20.43,20.58,20.11,20.27,17900.0,14.7852,14.8938,14.5536,14.6694,17900.0
2008-10-22 10:00:00,20.31,20.37,20.13,20.18,65000.0,14.6984,14.7418,14.5681,14.6043,65000.0
2008-10-22 10:30:00,20.29,20.45,20.13,20.35,39000.0,14.6839,14.7997,14.5681,14.7273,39000.0
2008-10-22 11:00:00,20.33,20.37,20.13,20.21,29400.0,14.7128,14.7418,14.5681,14.626,29400.0
2008-10-22 11:30:00,20.21,20.38,20.2,20.27,48200.0,14.626,14.749,14.6188,14.6694,48200.0
2008-10-22 12:00:00,20.21,20.37,20.2,20.33,28700.0,14.626,14.7418,14.6188,14.7128,28700.0
2008-10-22 12:30:00,20.33,20.36,20.09,20.12,34200.0,14.7128,14.7346,14.5392,14.5609,34200.0
2008-10-22 13:00:00,20.16,20.17,19.87,19.95,46200.0,14.5898,14.5971,14.3799,14.4378,46200.0
2008-10-22 13:30:00,19.95,20.09,19.87,20.01,40300.0,14.4378,14.5392,14.3799,14.4813,40300.0
2008-10-22 14:00:00,20.02,20.2,19.92,20.09,48800.0,14.4885,14.6188,14.4161,14.5392,48800.0
2008-10-22 14:30:00,20.06,20.18,19.9,20.05,65600.0,14.5174,14.6043,14.4017,14.5102,65600.0
2008-10-22 15:00:00,20.03,20.13,19.98,20.01,66400.0,14.4957,14.5681,14.4596,14.4813,66400.0
2008-10-22 15:30:00,20.0,20.23,19.74,20.17,99100.0,14.474,14.6405,14.2859,14.5971,99100.0
2008-10-23 09:30:00,20.25,20.49,19.61,20.0,55600.0,14.6549,14.8286,14.1918,14.474,55600.0
2008-10-23 10:00:00,20.06,20.43,20.0,20.05,45500.0,14.5174,14.7852,14.474,14.5102,45500.0
2008-10-23 10:30:00,20.05,20.77,20.0,20.76,35900.0,14.5102,15.0313,14.474,15.024,35900.0
2008-10-23 11:00:00,20.76,20.86,20.19,20.21,15700.0,15.024,15.0964,14.6115,14.626,15700.0
2008-10-23 11:30:00,20.26,20.47,20.14,20.32,26000.0,14.6622,14.8142,14.5753,14.7056,26000.0
2008-10-23 12:00:00,20.31,20.33,19.65,19.71,48900.0,14.6984,14.7128,14.2207,14.2642,48900.0
2008-10-23 12:30:00,19.69,19.97,19.52,19.64,79100.0,14.2497,14.4523,14.1266,14.2135,79100.0
2008-10-23 13:00:00,19.57,19.62,19.29,19.31,28300.0,14.1628,14.199,13.9602,13.9747,28300.0
2008-10-23 13:30:00,19.32,19.54,19.03,19.44,24300.0,13.9819,14.1411,13.772,14.0688,24300.0
2008-10-23 14:00:00,19.35,19.41,18.91,19.37,28000.0,14.0036,14.047,13.6852,14.0181,28000.0
2008-10-23 14:30:00,19.4,19.84,19.33,19.59,41100.0,14.0398,14.3582,13.9891,14.1773,41100.0
2008-10-23 15:00:00,19.64,20.1,19.44,19.7,37600.0,14.2135,14.5464,14.0688,14.2569,37600.0
2008-10-23 15:30:00,19.68,20.41,19.38,20.13,74100.0,14.2424,14.7707,14.0253,14.5681,74100.0
2008-10-24 09:30:00,18.74,19.58,18.6,19.45,33200.0,13.5622,14.1701,13.4608,14.076,33200.0
2008-10-24 10:00:00,19.45,19.59,19.07,19.44,31800.0,14.076,14.1773,13.801,14.0688,31800.0
2008-10-24 10:30:00,19.41,19.71,19.37,19.65,44900.0,14.047,14.2642,14.0181,14.2207,44900.0
2008-10-24 11:00:00,19.64,20.06,19.58,19.78,67800.0,14.2135,14.5174,14.1701,14.3148,67800.0
2008-10-24 11:30:00,19.84,19.84,19.41,19.54,48900.0,14.3582,14.3582,14.047,14.1411,48900.0
2008-10-24 12:00:00,19.47,19.52,19.2,19.28,18900.0,14.0905,14.1266,13.8951,13.953,18900.0
2008-10-24 12:30:00,19.26,19.4,19.06,19.34,23800.0,13.9385,14.0398,13.7937,13.9964,23800.0
2008-10-24 13:00:00,19.34,19.59,19.27,19.4,32000.0,13.9964,14.1773,13.9457,14.0398,32000.0
2008-10-24 13:30:00,19.37,19.37,18.92,18.93,24700.0,14.0181,14.0181,13.6924,13.6997,24700.0
2008-10-24 14:00:00,18.94,19.11,18.79,18.82,60300.0,13.7069,13.8299,13.5983,13.6201,60300.0
2008-10-24 14:30:00,18.85,19.18,18.81,19.09,76900.0,13.6418,13.8806,13.6128,13.8155,76900.0
2008-10-24 15:00:00,19.09,19.37,18.87,19.11,59800.0,13.8155,14.0181,13.6562,13.8299,59800.0
2008-10-24 15:30:00,19.1,19.42,18.86,18.93,91200.0,13.8227,14.0543,13.649,13.6997,91200.0
2008-10-27 09:30:00,18.78,19.86,17.96,18.36,106400.0,13.5911,14.3727,12.9977,13.2872,106400.0
2008-10-27 10:00:00,18.38,18.71,18.14,18.19,27300.0,13.3016,13.5404,13.1279,13.1641,27300.0
2008-10-27 10:30:00,18.15,18.43,17.99,18.42,33400.0,13.1352,13.3378,13.0194,13.3306,33400.0
2008-10-27 11:00:00,18.49,18.55,18.16,18.19,41200.0,13.3812,13.4247,13.1424,13.1641,41200.0
2008-10-27 11:30:00,18.19,18.4,18.13,18.23,32600.0,13.1641,13.3161,13.1207,13.1931,32600.0
2008-10-27 12:00:00,18.23,18.5,18.23,18.23,16200.0,13.1931,13.3885,13.1931,13.1931,16200.0
2008-10-27 12:30:00,18.19,18.59,18.17,18.56,27800.0,13.1641,13.4536,13.1497,13.4319,27800.0
2008-10-27 13:00:00,18.52,18.57,18.23,18.57,46500.0,13.4029,13.4391,13.1931,13.4391,46500.0
2008-10-27 13:30:00,18.58,18.7,18.5,18.63,85000.0,13.4464,13.5332,13.3885,13.4826,85000.0
2008-10-27 14:00:00,18.57,18.58,18.26,18.26,26700.0,13.4391,13.4464,13.2148,13.2148,26700.0
2008-10-27 14:30:00,18.25,18.36,18.11,18.19,25600.0,13.2075,13.2872,13.1062,13.1641,25600.0
2008-10-27 15:00:00,18.19,18.48,18.19,18.29,20000.0,13.1641,13.374,13.1641,13.2365,20000.0
2008-10-27 15:30:00,18.32,18.43,17.78,17.78,72100.0,13.2582,13.3378,12.8674,12.8674,72100.0
2008-10-28 09:30:00,17.83,18.54,17.8,18.23,39800.0,12.9036,13.4174,12.8819,13.1931,39800.0
2008-10-28 10:00:00,18.23,18.26,18.04,18.22,30400.0,13.1931,13.2148,13.0556,13.1858,30400.0
2008-10-28 10:30:00,18.24,18.32,17.95,18.07,45500.0,13.2003,13.2582,12.9904,13.0773,45500.0
2008-10-28 11:00:00,18.09,18.34,18.08,18.09,27600.0,13.0918,13.2727,13.0845,13.0918,27600.0
2008-10-28 11:30:00,18.09,18.18,17.96,17.97,21200.0,13.0918,13.1569,12.9977,13.0049,21200.0
2008-10-28 12:00:00,17.96,17.96,17.82,17.82,19100.0,12.9977,12.9977,12.8964,12.8964,19100.0
2008-10-28 12:30:00,17.82,17.86,17.65,17.79,76300.0,12.8964,12.9253,12.7733,12.8746,76300.0
2008-10-28 13:00:00,17.76,17.98,17.65,17.67,45800.0,12.8529,13.0121,12.7733,12.7878,45800.0
2008-10-28 13:30:00,17.66,17.69,17.56,17.59,49400.0,12.7806,12.8023,12.7082,12.7299,49400.0
2008-10-28 14:00:00,17.6,17.89,17.54,17.87,37900.0,12.7371,12.947,12.6937,12.9325,37900.0
2008-10-28 14:30:00,17.87,18.24,17.81,18.2,66100.0,12.9325,13.2003,12.8891,13.1714,66100.0
2008-10-28 15:00:00,18.22,18.6,17.94,18.59,63300.0,13.1858,13.4608,12.9832,13.4536,63300.0
2008-10-28 15:30:00,18.58,19.33,18.22,19.31,101800.0,13.4464,13.9891,13.1858,13.9747,101800.0
2008-10-29 09:30:00,19.76,19.76,18.68,18.72,26000.0,14.3003,14.3003,13.5187,13.5477,26000.0
2008-10-29 10:00:00,18.68,19.39,18.56,19.24,22300.0,13.5187,14.0326,13.4319,13.924,22300.0
2008-10-29 10:30:00,19.29,19.38,18.76,18.79,37900.0,13.9602,14.0253,13.5766,13.5983,37900.0
2008-10-29 11:00:00,18.8,19.16,18.8,19.14,10600.0,13.6056,13.8661,13.6056,13.8516,10600.0
2008-10-29 11:30:00,19.14,19.26,19.07,19.18,8200.0,13.8516,13.9385,13.801,13.8806,8200.0
2008-10-29 12:00:00,19.18,19.19,18.99,19.15,8500.0,13.8806,13.8878,13.7431,13.8589,8500.0
2008-10-29 12:30:00,19.17,19.44,19.17,19.31,12300.0,13.8734,14.0688,13.8734,13.9747,12300.0
2008-10-29 13:00:00,19.26,19.29,19.1,19.27,10900.0,13.9385,13.9602,13.8227,13.9457,10900.0
2008-10-29 13:30:00,19.3,19.63,19.28,19.5,15800.0,13.9674,14.2063,13.953,14.1122,15800.0
2008-10-29 14:00:00,19.48,19.84,19.29,19.52,32600.0,14.0977,14.3582,13.9602,14.1266,32600.0
2008-10-29 14:30:00,19.53,19.85,19.21,19.6,44300.0,14.1339,14.3655,13.9023,14.1845,44300.0
2008-10-29 15:00:00,19.64,20.19,19.32,19.87,54800.0,14.2135,14.6115,13.9819,14.3799,54800.0
2008-10-29 15:30:00,19.86,19.93,18.91,18.92,101700.0,14.3727,14.4234,13.6852,13.6924,101700.0
2008-10-30 09:30:00,19.08,19.68,19.08,19.66,27500.0,13.8082,14.2424,13.8082,14.228,27500.0
2008-10-30 10:00:00,19.61,20.0,19.59,19.78,19100.0,14.1918,14.474,14.1773,14.3148,19100.0
2008-10-30 10:30:00,19.67,19.86,19.5,19.75,19900.0,14.2352,14.3727,14.1122,14.2931,19900.0
2008-10-30 11:00:00,19.73,19.94,19.62,19.66,14300.0,14.2786,14.4306,14.199,14.228,14300.0
2008-10-30 11:30:00,19.67,19.84,19.49,19.49,14000.0,14.2352,14.3582,14.1049,14.1049,14000.0
2008-10-30 12:00:00,19.5,19.71,19.45,19.52,8000.0,14.1122,14.2642,14.076,14.1266,8000.0
2008-10-30 12:30:00,19.52,19.6,19.42,19.43,8300.0,14.1266,14.1845,14.0543,14.0615,8300.0
2008-10-30 13:00:00,19.42,19.65,19.4,19.43,12100.0,14.0543,14.2207,14.0398,14.0615,12100.0
2008-10-30 13:30:00,19.35,19.38,19.17,19.38,8100.0,14.0036,14.0253,13.8734,14.0253,8100.0
2008-10-30 14:00:00,19.41,19.6,19.3,19.58,12400.0,14.047,14.1845,13.9674,14.1701,12400.0
2008-10-30 14:30:00,19.59,19.62,19.33,19.54,15500.0,14.1773,14.199,13.9891,14.1411,15500.0
2008-10-30 15:00:00,19.55,19.6,19.19,19.45,25200.0,14.1484,14.1845,13.8878,14.076,25200.0
2008-10-30 15:30:00,19.47,19.81,19.33,19.7,99800.0,14.0905,14.3365,13.9891,14.2569,99800.0
2008-10-31 09:30:00,19.56,19.6,19.23,19.58,27700.0,14.1556,14.1845,13.9168,14.1701,27700.0
2008-10-31 10:00:00,19.57,19.98,19.55,19.94,13500.0,14.1628,14.4596,14.1484,14.4306,13500.0
2008-10-31 10:30:00,20.05,20.68,19.97,20.42,175200.0,14.5102,14.9661,14.4523,14.778,175200.0
2008-10-31 11:00:00,20.38,20.96,20.37,20.65,21300.0,14.749,15.1688,14.7418,14.9444,21300.0
2008-10-31 11:30:00,20.7,20.93,20.63,20.74,12600.0,14.9806,15.1471,14.93,15.0096,12600.0
2008-10-31 12:00:00,20.72,20.72,20.53,20.63,14200.0,14.9951,14.9951,14.8576,14.93,14200.0
2008-10-31 12:30:00,20.55,20.55,20.32,20.43,6400.0,14.8721,14.8721,14.7056,14.7852,6400.0
2008-10-31 13:00:00,20.39,20.66,20.29,20.66,22100.0,14.7563,14.9517,14.6839,14.9517,22100.0
2008-10-31 13:30:00,20.64,20.99,20.64,20.9,12100.0,14.9372,15.1905,14.9372,15.1254,12100.0
2008-10-31 14:00:00,20.89,20.9,20.44,20.57,17600.0,15.1181,15.1254,14.7925,14.8865,17600.0
2008-10-31 14:30:00,20.57,20.63,20.37,20.51,33000.0,14.8865,14.93,14.7418,14.8431,33000.0
2008-10-31 15:00:00,20.51,20.53,20.0,20.05,60900.0,14.8431,14.8576,14.474,14.5102,60900.0
2008-10-31 15:30:00,20.04,20.39,19.87,20.2,81400.0,14.503,14.7563,14.3799,14.6188,81400.0
2008-11-03 09:30:00,20.16,20.31,19.93,19.95,37600.0,14.5898,14.6984,14.4234,14.4378,37600.0
2008-11-03 10:00:00,19.96,20.01,19.66,19.81,41800.0,14.4451,14.4813,14.228,14.3365,41800.0
2008-11-03 10:30:00,19.76,20.01,19.7,19.85,45100.0,14.3003,14.4813,14.2569,14.3655,45100.0
2008-11-03 11:00:00,19.85,20.01,19.85,19.98,26900.0,14.3655,14.4813,14.3655,14.4596,26900.0
2008-11-03 11:30:00,19.99,20.17,19.96,20.16,16900.0,14.4668,14.5971,14.4451,14.5898,16900.0
2008-11-03 12:00:00,20.17,20.19,19.93,19.95,29700.0,14.5971,14.6115,14.4234,14.4378,29700.0
2008-11-03 12:30:00,19.95,20.01,19.8,19.93,12300.0,14.4378,14.4813,14.3293,14.4234,12300.0
2008-11-03 13:00:00,19.98,20.1,19.92,19.92,18800.0,14.4596,14.5464,14.4161,14.4161,18800.0
2008-11-03 13:30:00,19.93,19.93,19.71,19.77,31800.0,14.4234,14.4234,14.2642,14.3076,31800.0
2008-11-03 14:00:00,19.75,19.82,19.63,19.75,26400.0,14.2931,14.3438,14.2063,14.2931,26400.0
2008-11-03 14:30:00,19.76,19.9,19.72,19.72,25800.0,14.3003,14.4017,14.2714,14.2714,25800.0
2008-11-03 15:00:00,19.72,19.85,19.55,19.85,40000.0,14.2714,14.3655,14.1484,14.3655,40000.0
2008-11-03 15:30:00,19.9,20.08,19.76,19.92,82000.0,14.4017,14.5319,14.3003,14.4161,82000.0
2008-11-04 09:30:00,20.05,20.09,19.57,19.57,15100.0,14.5102,14.5392,14.1628,14.1628,15100.0
2008-11-04 10:00:00,19.55,19.65,19.47,19.56,22500.0,14.1484,14.2207,14.0905,14.1556,22500.0
2008-11-04 10:30:00,19.6,19.78,19.55,19.73,14800.0,14.1845,14.3148,14.1484,14.2786,14800.0
2008-11-04 11:00:00,19.77,19.93,19.63,19.68,22100.0,14.3076,14.4234,14.2063,14.2424,22100.0
2008-11-04 11:30:00,19.68,19.86,19.61,19.82,14900.0,14.2424,14.3727,14.1918,14.3438,14900.0
2008-11-04 12:00:00,19.82,19.86,19.75,19.81,13300.0,14.3438,14.3727,14.2931,14.3365,13300.0
2008-11-04 12:30:00,19.81,19.82,19.75,19.76,8200.0,14.3365,14.3438,14.2931,14.3003,8200.0
2008-11-04 13:00:00,19.78,19.79,19.53,19.54,13300.0,14.3148,14.322,14.1339,14.1411,13300.0
2008-11-04 13:30:00,19.53,19.56,19.41,19.53,12400.0,14.1339,14.1556,14.047,14.1339,12400.0
2008-11-04 14:00:00,19.54,19.54,19.24,19.37,25200.0,14.1411,14.1411,13.924,14.0181,25200.0
2008-11-04 14:30:00,19.36,19.44,19.12,19.31,15900.0,14.0109,14.0688,13.8372,13.9747,15900.0
2008-11-04 15:00:00,19.3,19.63,19.19,19.52,30800.0,13.9674,14.2063,13.8878,14.1266,30800.0
2008-11-04 15:30:00,19.55,19.99,19.55,19.74,62900.0,14.1484,14.4668,14.1484,14.2859,62900.0
2008-11-05 09:30:00,19.48,19.68,19.18,19.24,23000.0,14.0977,14.2424,13.8806,13.924,23000.0
2008-11-05 10:00:00,19.24,19.59,19.21,19.56,12700.0,13.924,14.1773,13.9023,14.1556,12700.0
2008-11-05 10:30:00,19.61,19.74,19.54,19.64,6000.0,14.1918,14.2859,14.1411,14.2135,6000.0
2008-11-05 11:00:00,19.67,19.67,19.46,19.46,9600.0,14.2352,14.2352,14.0832,14.0832,9600.0
2008-11-05 11:30:00,19.42,19.65,19.4,19.62,10300.0,14.0543,14.2207,14.0398,14.199,10300.0
2008-11-05 12:00:00,19.64,19.71,19.39,19.46,14600.0,14.2135,14.2642,14.0326,14.0832,14600.0
2008-11-05 12:30:00,19.46,19.57,19.39,19.55,14700.0,14.0832,14.1628,14.0326,14.1484,14700.0
2008-11-05 13:00:00,19.54,19.61,19.39,19.61,11500.0,14.1411,14.1918,14.0326,14.1918,11500.0
2008-11-05 13:30:00,19.58,19.62,19.42,19.42,13800.0,14.1701,14.199,14.0543,14.0543,13800.0
2008-11-05 14:00:00,19.41,19.46,19.24,19.36,22900.0,14.047,14.0832,13.924,14.0109,22900.0
2008-11-05 14:30:00,19.35,19.58,19.31,19.47,29500.0,14.0036,14.1701,13.9747,14.0905,29500.0
2008-11-05 15:00:00,19.44,19.57,19.22,19.33,14900.0,14.0688,14.1628,13.9095,13.9891,14900.0
2008-11-05 15:30:00,19.33,19.33,18.78,18.89,47100.0,13.9891,13.9891,13.5911,13.6707,47100.0
2008-11-06 09:30:00,18.73,19.01,18.63,18.72,13000.0,13.5549,13.7576,13.4826,13.5477,13000.0
2008-11-06 10:00:00,18.65,18.92,18.55,18.83,10600.0,13.497,13.6924,13.4247,13.6273,10600.0
2008-11-06 10:30:00,18.78,18.83,18.46,18.69,12900.0,13.5911,13.6273,13.3595,13.526,12900.0
2008-11-06 11:00:00,18.69,18.75,18.46,18.57,15400.0,13.526,13.5694,13.3595,13.4391,15400.0
2008-11-06 11:30:00,18.58,18.9,18.54,18.77,17000.0,13.4464,13.678,13.4174,13.5839,17000.0
2008-11-06 12:00:00,18.76,18.9,18.43,18.46,11000.0,13.5766,13.678,13.3378,13.3595,11000.0
2008-11-06 12:30:00,18.43,18.62,18.39,18.55,12300.0,13.3378,13.4753,13.3089,13.4247,12300.0
2008-11-06 13:00:00,18.61,18.65,18.42,18.63,14600.0,13.4681,13.497,13.3306,13.4826,14600.0
2008-11-06 13:30:00,18.62,18.65,18.42,18.59,15300.0,13.4753,13.497,13.3306,13.4536,15300.0
2008-11-06 14:00:00,18.7,18.92,18.69,18.72,16000.0,13.5332,13.6924,13.526,13.5477,16000.0
2008-11-06 14:30:00,18.7,19.01,18.7,18.84,41700.0,13.5332,13.7576,13.5332,13.6345,41700.0
2008-11-06 15:00:00,18.84,18.91,18.41,18.47,27800.0,13.6345,13.6852,13.3233,13.3668,27800.0
2008-11-06 15:30:00,18.44,18.56,18.22,18.23,37100.0,13.3451,13.4319,13.1858,13.1931,37100.0
2008-11-07 09:30:00,18.45,18.53,18.2,18.47,10600.0,13.3523,13.4102,13.1714,13.3668,10600.0
2008-11-07 10:00:00,18.52,18.83,18.43,18.74,23700.0,13.4029,13.6273,13.3378,13.5622,23700.0
2008-11-07 10:30:00,18.72,19.1,18.64,18.76,12200.0,13.5477,13.8227,13.4898,13.5766,12200.0
2008-11-07 11:00:00,18.76,18.77,18.26,18.34,19200.0,13.5766,13.5839,13.2148,13.2727,19200.0
2008-11-07 11:30:00,18.34,18.52,18.31,18.48,7400.0,13.2727,13.4029,13.251,13.374,7400.0
2008-11-07 12:00:00,18.5,18.67,18.44,18.54,6600.0,13.3885,13.5115,13.3451,13.4174,6600.0
2008-11-07 12:30:00,18.51,18.64,18.38,18.61,13500.0,13.3957,13.4898,13.3016,13.4681,13500.0
2008-11-07 13:00:00,18.55,18.64,18.4,18.49,29000.0,13.4247,13.4898,13.3161,13.3812,29000.0
2008-11-07 13:30:00,18.58,18.58,18.45,18.57,4700.0,13.4464,13.4464,13.3523,13.4391,4700.0
2008-11-07 14:00:00,18.56,18.65,18.55,18.6,5200.0,13.4319,13.497,13.4247,13.4608,5200.0
2008-11-07 14:30:00,18.61,18.95,18.48,18.48,29000.0,13.4681,13.7141,13.374,13.374,29000.0
2008-11-07 15:00:00,18.47,18.71,18.28,18.36,20400.0,13.3668,13.5404,13.2293,13.2872,20400.0
2008-11-07 15:30:00,18.35,18.81,18.31,18.79,28900.0,13.2799,13.6128,13.251,13.5983,28900.0
2008-11-10 09:30:00,19.36,19.38,18.87,18.94,11200.0,14.0109,14.0253,13.6562,13.7069,11200.0
2008-11-10 10:00:00,18.92,19.06,18.73,18.96,4400.0,13.6924,13.7937,13.5549,13.7214,4400.0
2008-11-10 10:30:00,18.93,18.93,18.64,18.65,5500.0,13.6997,13.6997,13.4898,13.497,5500.0
2008-11-10 11:00:00,18.56,18.72,18.46,18.66,8100.0,13.4319,13.5477,13.3595,13.5043,8100.0
2008-11-10 11:30:00,18.66,18.67,18.34,18.4,6900.0,13.5043,13.5115,13.2727,13.3161,6900.0
2008-11-10 12:00:00,18.46,18.46,18.22,18.22,7900.0,13.3595,13.3595,13.1858,13.1858,7900.0
2008-11-10 12:30:00,18.23,18.24,18.01,18.04,8000.0,13.1931,13.2003,13.0339,13.0556,8000.0
2008-11-10 13:00:00,18.02,18.39,18.0,18.39,9200.0,13.0411,13.3089,13.0266,13.3089,9200.0
2008-11-10 13:30:00,18.34,18.57,18.23,18.51,11800.0,13.2727,13.4391,13.1931,13.3957,11800.0
2008-11-10 14:00:00,18.49,18.59,18.28,18.34,11600.0,13.3812,13.4536,13.2293,13.2727,11600.0
2008-11-10 14:30:00,18.34,18.36,18.11,18.11,9100.0,13.2727,13.2872,13.1062,13.1062,9100.0
2008-11-10 15:00:00,18.15,18.25,17.92,18.01,31600.0,13.1352,13.2075,12.9687,13.0339,31600.0
2008-11-10 15:30:00,18.02,18.15,17.8,18.01,46200.0,13.0411,13.1352,12.8819,13.0339,46200.0
2008-11-11 09:30:00,17.77,17.83,17.61,17.63,28600.0,12.8602,12.9036,12.7444,12.7589,28600.0
2008-11-11 10:00:00,17.66,18.05,17.63,17.94,14300.0,12.7806,13.0628,12.7589,12.9832,14300.0
2008-11-11 10:30:00,17.88,17.95,17.65,17.65,29300.0,12.9398,12.9904,12.7733,12.7733,29300.0
2008-11-11 11:00:00,17.65,17.93,17.65,17.88,17000.0,12.7733,12.976,12.7733,12.9398,17000.0
2008-11-11 11:30:00,17.85,17.92,17.73,17.83,18600.0,12.9181,12.9687,12.8312,12.9036,18600.0
2008-11-11 12:00:00,17.77,17.84,17.72,17.73,14200.0,12.8602,12.9108,12.824,12.8312,14200.0
2008-11-11 12:30:00,17.76,17.93,17.74,17.93,6100.0,12.8529,12.976,12.8385,12.976,6100.0
2008-11-11 13:00:00,17.94,17.98,17.74,17.76,25300.0,12.9832,13.0121,12.8385,12.8529,25300.0
2008-11-11 13:30:00,17.76,17.98,17.66,17.94,22500.0,12.8529,13.0121,12.7806,12.9832,22500.0
2008-11-11 14:00:00,17.96,18.48,17.92,18.48,18800.0,12.9977,13.374,12.9687,13.374,18800.0
2008-11-11 14:30:00,18.45,18.57,17.99,17.99,15400.0,13.3523,13.4391,13.0194,13.0194,15400.0
2008-11-11 15:00:00,17.93,18.07,17.83,17.86,20300.0,12.976,13.0773,12.9036,12.9253,20300.0
2008-11-11 15:30:00,17.88,17.99,17.72,17.76,55400.0,12.9398,13.0194,12.824,12.8529,55400.0
2008-11-12 09:30:00,17.45,17.92,17.45,17.74,34000.0,12.7386,13.0817,12.7386,12.9503,34000.0
2008-11-12 10:00:00,17.77,17.77,17.48,17.57,33100.0,12.9722,12.9722,12.7605,12.8262,33100.0
2008-11-12 10:30:00,17.56,17.7,17.48,17.7,28100.0,12.8189,12.9211,12.7605,12.9211,28100.0
2008-11-12 11:00:00,17.68,17.81,17.55,17.7,20000.0,12.9065,13.0014,12.8116,12.9211,20000.0
2008-11-12 11:30:00,17.68,17.71,17.49,17.58,14200.0,12.9065,12.9284,12.7678,12.8335,14200.0
2008-11-12 12:00:00,17.59,17.65,17.4,17.55,21400.0,12.8408,12.8846,12.7021,12.8116,21400.0
2008-11-12 12:30:00,17.56,17.59,17.44,17.44,4400.0,12.8189,12.8408,12.7313,12.7313,4400.0
2008-11-12 13:00:00,17.49,17.53,17.38,17.51,6500.0,12.7678,12.797,12.6875,12.7824,6500.0
2008-11-12 13:30:00,17.54,17.55,17.36,17.43,15300.0,12.8043,12.8116,12.6729,12.724,15300.0
2008-11-12 14:00:00,17.37,17.51,17.35,17.48,32000.0,12.6802,12.7824,12.6656,12.7605,32000.0
2008-11-12 14:30:00,17.42,17.51,17.35,17.36,34200.0,12.7167,12.7824,12.6656,12.6729,34200.0
2008-11-12 15:00:00,17.37,17.41,17.26,17.27,51500.0,12.6802,12.7094,12.5999,12.6072,51500.0
2008-11-12 15:30:00,17.27,17.45,17.21,17.26,94200.0,12.6072,12.7386,12.5634,12.5999,94200.0
2008-11-13 09:30:00,17.22,17.46,16.67,16.72,26600.0,12.5707,12.7459,12.1692,12.2057,26600.0
2008-11-13 10:00:00,16.77,17.32,16.71,17.31,12300.0,12.2422,12.6437,12.1984,12.6364,12300.0
2008-11-13 10:30:00,17.27,17.34,16.91,16.97,10700.0,12.6072,12.6583,12.3444,12.3882,10700.0
2008-11-13 11:00:00,16.96,17.03,16.7,16.85,21200.0,12.3809,12.432,12.1911,12.3006,21200.0
2008-11-13 11:30:00,16.9,16.9,16.71,16.76,8900.0,12.3371,12.3371,12.1984,12.2349,8900.0
2008-11-13 12:00:00,16.75,16.82,16.62,16.66,39700.0,12.2276,12.2787,12.1327,12.1619,39700.0
2008-11-13 12:30:00,16.69,16.78,16.11,16.15,54300.0,12.1838,12.2495,11.7604,11.7896,54300.0
2008-11-13 13:00:00,16.08,16.67,16.02,16.65,44800.0,11.7385,12.1692,11.6947,12.1546,44800.0
2008-11-13 13:30:00,16.67,17.21,16.57,16.83,40700.0,12.1692,12.5634,12.0962,12.286,40700.0
2008-11-13 14:00:00,16.83,17.61,16.8,17.55,28800.0,12.286,12.8554,12.2641,12.8116,28800.0
2008-11-13 14:30:00,17.54,17.95,17.17,17.45,48800.0,12.8043,13.1036,12.5342,12.7386,48800.0
2008-11-13 15:00:00,17.44,17.66,16.86,17.64,39900.0,12.7313,12.8919,12.3079,12.8773,39900.0
2008-11-13 15:30:00,17.63,18.27,17.61,18.23,79900.0,12.87,13.3372,12.8554,13.308,79900.0
2008-11-14 09:30:00,17.79,18.12,17.36,17.75,20000.0,12.9868,13.2277,12.6729,12.9576,20000.0
2008-11-14 10:00:00,17.56,17.62,17.2,17.3,11600.0,12.8189,12.8627,12.5561,12.6291,11600.0
2008-11-14 10:30:00,17.23,17.23,16.86,17.2,27000.0,12.578,12.578,12.3079,12.5561,27000.0
2008-11-14 11:00:00,17.11,17.31,17.0,17.02,16300.0,12.4904,12.6364,12.4101,12.4247,16300.0
2008-11-14 11:30:00,17.02,17.22,17.0,17.03,37700.0,12.4247,12.5707,12.4101,12.432,37700.0
2008-11-14 12:00:00,17.0,17.27,17.0,17.27,28900.0,12.4101,12.6072,12.4101,12.6072,28900.0
2008-11-14 12:30:00,17.26,17.3,17.02,17.04,13200.0,12.5999,12.6291,12.4247,12.4393,13200.0
2008-11-14 13:00:00,17.04,17.14,16.89,17.14,21800.0,12.4393,12.5123,12.3298,12.5123,21800.0
2008-11-14 13:30:00,17.14,17.29,16.86,16.96,15000.0,12.5123,12.6218,12.3079,12.3809,15000.0
2008-11-14 14:00:00,16.91,17.55,16.91,17.27,26300.0,12.3444,12.8116,12.3444,12.6072,26300.0
2008-11-14 14:30:00,17.27,17.65,17.14,17.65,25800.0,12.6072,12.8846,12.5123,12.8846,25800.0
2008-11-14 15:00:00,17.67,17.71,17.01,17.12,21300.0,12.8992,12.9284,12.4174,12.4977,21300.0
2008-11-14 15:30:00,17.14,17.19,16.41,16.42,53100.0,12.5123,12.5488,11.9794,11.9867,53100.0
2008-11-17 09:30:00,16.29,16.73,16.07,16.72,23100.0,11.8918,12.213,11.7312,12.2057,23100.0
2008-11-17 10:00:00,16.75,16.75,16.16,16.23,17600.0,12.2276,12.2276,11.7969,11.848,17600.0
2008-11-17 10:30:00,16.3,16.71,16.27,16.59,59500.0,11.8991,12.1984,11.8772,12.1108,59500.0
2008-11-17 11:00:00,16.6,16.83,16.54,16.64,10700.0,12.1181,12.286,12.0743,12.1473,10700.0
2008-11-17 11:30:00,16.62,17.18,16.62,17.16,13600.0,12.1327,12.5415,12.1327,12.5269,13600.0
2008-11-17 12:00:00,17.17,17.25,17.08,17.11,11400.0,12.5342,12.5926,12.4685,12.4904,11400.0
2008-11-17 12:30:00,17.15,17.36,17.0,17.0,23400.0,12.5196,12.6729,12.4101,12.4101,23400.0
2008-11-17 13:00:00,17.03,17.04,16.83,17.03,10100.0,12.432,12.4393,12.286,12.432,10100.0
2008-11-17 13:30:00,17.03,17.08,16.66,17.0,27000.0,12.432,12.4685,12.1619,12.4101,27000.0
2008-11-17 14:00:00,16.96,17.03,16.61,16.61,22600.0,12.3809,12.432,12.1254,12.1254,22600.0
2008-11-17 14:30:00,16.62,17.03,16.57,16.76,24100.0,12.1327,12.432,12.0962,12.2349,24100.0
2008-11-17 15:00:00,16.76,17.09,16.72,17.01,37900.0,12.2349,12.4758,12.2057,12.4174,37900.0
2008-11-17 15:30:00,17.05,17.17,16.68,16.72,50700.0,12.4466,12.5342,12.1765,12.2057,50700.0
2008-11-18 09:30:00,16.81,16.96,16.56,16.61,19900.0,12.2714,12.3809,12.0889,12.1254,19900.0
2008-11-18 10:00:00,16.71,16.71,16.25,16.39,34000.0,12.1984,12.1984,11.8626,11.9648,34000.0
2008-11-18 10:30:00,16.45,16.45,16.03,16.09,31000.0,12.0086,12.0086,11.702,11.7458,31000.0
2008-11-18 11:00:00,16.09,16.14,16.0,16.0,26300.0,11.7458,11.7823,11.6801,11.6801,26300.0
2008-11-18 11:30:00,16.01,16.5,16.01,16.4,32300.0,11.6874,12.0451,11.6874,11.9721,32300.0
2008-11-18 12:00:00,16.36,16.42,15.94,15.94,32300.0,11.9429,11.9867,11.6363,11.6363,32300.0
2008-11-18 12:30:00,15.94,15.98,15.75,15.83,27300.0,11.6363,11.6655,11.4976,11.556,27300.0
2008-11-18 13:00:00,15.79,15.79,15.51,15.66,20000.0,11.5268,11.5268,11.3224,11.4319,20000.0
2008-11-18 13:30:00,15.67,15.68,15.21,15.49,23600.0,11.4392,11.4465,11.1034,11.3078,23600.0
2008-11-18 14:00:00,15.49,15.88,15.47,15.83,21900.0,11.3078,11.5925,11.2932,11.556,21900.0
2008-11-18 14:30:00,15.8,15.81,15.41,15.53,23100.0,11.5341,11.5414,11.2494,11.337,23100.0
2008-11-18 15:00:00,15.52,16.14,15.49,15.94,81500.0,11.3297,11.7823,11.3078,11.6363,81500.0
2008-11-18 15:30:00,15.91,16.3,15.72,16.16,44600.0,11.6144,11.8991,11.4757,11.7969,44600.0
2008-11-19 09:30:00,16.18,16.36,15.82,15.9,17300.0,11.8115,11.9429,11.5487,11.6071,17300.0
2008-11-19 10:00:00,15.88,16.12,15.83,15.95,11700.0,11.5925,11.7677,11.556,11.6436,11700.0
2008-11-19 10:30:00,15.91,15.92,15.49,15.52,15600.0,11.6144,11.6217,11.3078,11.3297,15600.0
2008-11-19 11:00:00,15.49,15.57,15.27,15.36,26800.0,11.3078,11.3662,11.1472,11.2129,26800.0
2008-11-19 11:30:00,15.37,15.45,15.14,15.42,14100.0,11.2202,11.2786,11.0523,11.2567,14100.0
2008-11-19 12:00:00,15.35,15.41,15.13,15.18,16100.0,11.2056,11.2494,11.045,11.0815,16100.0
2008-11-19 12:30:00,15.21,15.3,15.13,15.15,11600.0,11.1034,11.1691,11.045,11.0596,11600.0
2008-11-19 13:00:00,15.15,15.34,15.1,15.1,10900.0,11.0596,11.1983,11.0231,11.0231,10900.0
2008-11-19 13:30:00,15.05,15.17,15.04,15.17,33200.0,10.9866,11.0742,10.9793,11.0742,33200.0
2008-11-19 14:00:00,15.16,15.26,14.99,15.19,24900.0,11.0669,11.1399,10.9428,11.0888,24900.0
2008-11-19 14:30:00,15.16,15.5,15.03,15.34,14400.0,11.0669,11.3151,10.972,11.1983,14400.0
2008-11-19 15:00:00,15.36,15.38,15.07,15.22,39600.0,11.2129,11.2275,11.0012,11.1107,39600.0
2008-11-19 15:30:00,15.2,15.38,14.73,14.81,88800.0,11.0961,11.2275,10.753,10.8114,88800.0
2008-11-20 09:30:00,14.61,14.91,14.46,14.73,33400.0,10.6654,10.8844,10.5559,10.753,33400.0
2008-11-20 10:00:00,14.7,15.2,14.58,15.08,34300.0,10.7311,11.0961,10.6435,11.0085,34300.0
2008-11-20 10:30:00,15.13,15.7,15.09,15.6,40100.0,11.045,11.4611,11.0158,11.3881,40100.0
2008-11-20 11:00:00,15.62,15.98,15.6,15.88,31900.0,11.4027,11.6655,11.3881,11.5925,31900.0
2008-11-20 11:30:00,15.81,15.85,15.5,15.55,31700.0,11.5414,11.5706,11.3151,11.3516,31700.0
2008-11-20 12:00:00,15.47,15.9,15.34,15.9,29200.0,11.2932,11.6071,11.1983,11.6071,29200.0
2008-11-20 12:30:00,15.87,16.01,15.56,15.59,34700.0,11.5852,11.6874,11.3589,11.3808,34700.0
2008-11-20 13:00:00,15.53,15.84,15.4,15.64,31600.0,11.337,11.5633,11.2421,11.4173,31600.0
2008-11-20 13:30:00,15.62,15.93,15.46,15.91,31900.0,11.4027,11.629,11.2859,11.6144,31900.0
2008-11-20 14:00:00,15.96,16.01,15.58,15.59,27300.0,11.6509,11.6874,11.3735,11.3808,27300.0
2008-11-20 14:30:00,15.57,15.62,15.24,15.32,36800.0,11.3662,11.4027,11.1253,11.1837,36800.0
2008-11-20 15:00:00,15.38,15.54,15.09,15.24,62600.0,11.2275,11.3443,11.0158,11.1253,62600.0
2008-11-20 15:30:00,15.19,15.45,14.82,14.87,94000.0,11.0888,11.2786,10.8187,10.8552,94000.0
2008-11-21 09:30:00,15.15,15.15,14.35,14.38,49600.0,11.0596,11.0596,10.4756,10.4975,49600.0
2008-11-21 10:00:00,14.38,14.8,14.29,14.33,19500.0,10.4975,10.8041,10.4318,10.461,19500.0
2008-11-21 10:30:00,14.36,14.52,14.13,14.2,18600.0,10.4829,10.5997,10.315,10.3661,18600.0
2008-11-21 11:00:00,14.14,14.84,14.12,14.69,22400.0,10.3223,10.8333,10.3077,10.7238,22400.0
2008-11-21 11:30:00,14.69,15.05,14.69,14.78,20000.0,10.7238,10.9866,10.7238,10.7895,20000.0
2008-11-21 12:00:00,14.78,14.91,14.5,14.54,17100.0,10.7895,10.8844,10.5851,10.6143,17100.0
2008-11-21 12:30:00,14.59,14.95,14.53,14.77,17000.0,10.6508,10.9136,10.607,10.7822,17000.0
2008-11-21 13:00:00,14.74,14.83,14.55,14.64,10600.0,10.7603,10.826,10.6216,10.6873,10600.0
2008-11-21 13:30:00,14.65,14.73,14.34,14.36,12400.0,10.6946,10.753,10.4683,10.4829,12400.0
2008-11-21 14:00:00,14.28,14.72,14.27,14.63,12600.0,10.4245,10.7457,10.4172,10.68,12600.0
2008-11-21 14:30:00,14.61,14.79,14.37,14.49,27900.0,10.6654,10.7968,10.4902,10.5778,27900.0
2008-11-21 15:00:00,14.45,15.25,14.45,15.22,41700.0,10.5486,11.1326,10.5486,11.1107,41700.0
2008-11-21 15:30:00,15.19,15.91,15.09,15.81,73100.0,11.0888,11.6144,11.0158,11.5414,73100.0
2008-11-24 09:30:00,16.11,16.11,15.3,15.84,22600.0,11.7604,11.7604,11.1691,11.5633,22600.0
2008-11-24 10:00:00,15.88,16.58,15.88,16.55,21100.0,11.5925,12.1035,11.5925,12.0816,21100.0
2008-11-24 10:30:00,16.62,16.84,16.61,16.73,25900.0,12.1327,12.2933,12.1254,12.213,25900.0
2008-11-24 11:00:00,16.78,16.81,16.32,16.38,26900.0,12.2495,12.2714,11.9137,11.9575,26900.0
2008-11-24 11:30:00,16.41,16.71,16.36,16.61,19400.0,11.9794,12.1984,11.9429,12.1254,19400.0
2008-11-24 12:00:00,16.58,16.67,16.22,16.23,16900.0,12.1035,12.1692,11.8407,11.848,16900.0
2008-11-24 12:30:00,16.23,16.49,16.2,16.48,12500.0,11.848,12.0378,11.8261,12.0305,12500.0
2008-11-24 13:00:00,16.47,16.55,16.33,16.46,12700.0,12.0232,12.0816,11.921,12.0159,12700.0
2008-11-24 13:30:00,16.48,16.55,16.39,16.5,15200.0,12.0305,12.0816,11.9648,12.0451,15200.0
2008-11-24 14:00:00,16.52,16.54,16.2,16.3,33200.0,12.0597,12.0743,11.8261,11.8991,33200.0
2008-11-24 14:30:00,16.31,16.43,16.05,16.28,29700.0,11.9064,11.994,11.7166,11.8845,29700.0
2008-11-24 15:00:00,16.25,16.6,16.13,16.59,45300.0,11.8626,12.1181,11.775,12.1108,45300.0
2008-11-24 15:30:00,16.62,16.9,16.33,16.63,78500.0,12.1327,12.3371,11.921,12.14,78500.0
2008-11-25 09:30:00,16.86,17.04,16.6,16.79,16800.0,12.3079,12.4393,12.1181,12.2568,16800.0
2008-11-25 10:00:00,16.86,17.1,16.78,16.99,18100.0,12.3079,12.4831,12.2495,12.4028,18100.0
2008-11-25 10:30:00,16.97,17.02,16.49,16.58,18400.0,12.3882,12.4247,12.0378,12.1035,18400.0
2008-11-25 11:00:00,16.66,16.9,16.43,16.87,10100.0,12.1619,12.3371,11.994,12.3152,10100.0
2008-11-25 11:30:00,16.87,17.05,16.77,16.99,7400.0,12.3152,12.4466,12.2422,12.4028,7400.0
2008-11-25 12:00:00,16.93,16.99,16.74,16.75,4900.0,12.359,12.4028,12.2203,12.2276,4900.0
2008-11-25 12:30:00,16.77,16.84,16.54,16.7,3500.0,12.2422,12.2933,12.0743,12.1911,3500.0
2008-11-25 13:00:00,16.68,16.8,16.49,16.8,7200.0,12.1765,12.2641,12.0378,12.2641,7200.0
2008-11-25 13:30:00,16.77,16.86,16.66,16.66,7600.0,12.2422,12.3079,12.1619,12.1619,7600.0
2008-11-25 14:00:00,16.63,16.7,16.25,16.41,19400.0,12.14,12.1911,11.8626,11.9794,19400.0
2008-11-25 14:30:00,16.35,16.77,16.34,16.74,18700.0,11.9356,12.2422,11.9283,12.2203,18700.0
2008-11-25 15:00:00,16.75,17.0,16.61,16.83,17100.0,12.2276,12.4101,12.1254,12.286,17100.0
2008-11-25 15:30:00,16.81,17.11,16.72,17.01,49300.0,12.2714,12.4904,12.2057,12.4174,49300.0
2008-11-26 09:30:00,16.71,16.79,16.31,16.64,23500.0,12.1984,12.2568,11.9064,12.1473,23500.0
2008-11-26 10:00:00,16.71,17.2,16.68,17.2,16500.0,12.1984,12.5561,12.1765,12.5561,16500.0
2008-11-26 10:30:00,17.22,17.57,17.19,17.55,10200.0,12.5707,12.8262,12.5488,12.8116,10200.0
2008-11-26 11:00:00,17.53,18.1,17.43,18.01,24600.0,12.797,13.2131,12.724,13.1474,24600.0
2008-11-26 11:30:00,18.01,18.45,17.97,18.37,20600.0,13.1474,13.4686,13.1182,13.4102,20600.0
2008-11-26 12:00:00,18.38,18.47,18.25,18.25,23300.0,13.4175,13.4832,13.3226,13.3226,23300.0
2008-11-26 12:30:00,18.23,18.33,18.17,18.2,12900.0,13.308,13.381,13.2642,13.2861,12900.0
2008-11-26 13:00:00,18.25,18.42,18.16,18.3,12600.0,13.3226,13.4467,13.2569,13.3591,12600.0
2008-11-26 13:30:00,18.28,18.3,17.85,17.85,12900.0,13.3445,13.3591,13.0306,13.0306,12900.0
2008-11-26 14:00:00,17.85,18.06,17.8,18.0,10900.0,13.0306,13.1839,12.9941,13.1401,10900.0
2008-11-26 14:30:00,18.03,18.43,18.03,18.36,15800.0,13.162,13.454,13.162,13.4029,15800.0
2008-11-26 15:00:00,18.37,18.5,18.3,18.41,21700.0,13.4102,13.5051,13.3591,13.4394,21700.0
2008-11-26 15:30:00,18.42,18.57,18.21,18.55,42100.0,13.4467,13.5562,13.2934,13.5416,42100.0
2008-11-28 09:30:00,18.48,18.48,18.17,18.32,13800.0,13.4905,13.4905,13.2642,13.3737,13800.0
2008-11-28 10:00:00,18.32,18.84,18.32,18.65,9400.0,13.3737,13.7533,13.3737,13.6146,9400.0
2008-11-28 10:30:00,18.63,18.94,18.62,18.94,11900.0,13.6,13.8263,13.5927,13.8263,11900.0
2008-11-28 11:00:00,18.94,19.02,18.75,19.02,14000.0,13.8263,13.8847,13.6876,13.8847,14000.0
2008-11-28 11:30:00,19.05,19.05,18.85,18.95,11700.0,13.9066,13.9066,13.7606,13.8336,11700.0
2008-11-28 12:00:00,18.93,18.96,18.79,18.79,15400.0,13.819,13.8409,13.7168,13.7168,15400.0
2008-11-28 12:30:00,18.79,19.06,18.54,19.06,35300.0,13.7168,13.9139,13.5343,13.9139,35300.0
2008-11-28 13:00:00,19.06,19.06,19.06,19.06,8700.0,13.9139,13.9139,13.9139,13.9139,8700.0
2008-11-28 13:30:00,19.06,19.06,19.06,19.06,0.0,13.9139,13.9139,13.9139,13.9139,0.0
2008-11-28 14:00:00,19.06,19.06,19.06,19.06,0.0,13.9139,13.9139,13.9139,13.9139,0.0
2008-11-28 14:30:00,19.06,19.06,19.06,19.06,0.0,13.9139,13.9139,13.9139,13.9139,0.0
2008-11-28 15:00:00,19.06,19.06,19.06,19.06,0.0,13.9139,13.9139,13.9139,13.9139,0.0
2008-11-28 15:30:00,19.06,19.06,19.06,19.06,0.0,13.9139,13.9139,13.9139,13.9139,0.0
2008-12-01 09:30:00,18.43,18.93,18.08,18.09,29600.0,13.454,13.819,13.1985,13.2058,29600.0
2008-12-01 10:00:00,18.08,18.21,17.72,17.76,45200.0,13.1985,13.2934,12.9357,12.9649,45200.0
2008-12-01 10:30:00,17.75,17.93,17.71,17.72,18300.0,12.9576,13.089,12.9284,12.9357,18300.0
2008-12-01 11:00:00,17.7,17.7,17.52,17.6,14700.0,12.9211,12.9211,12.7897,12.8481,14700.0
2008-12-01 11:30:00,17.54,17.79,17.53,17.65,7600.0,12.8043,12.9868,12.797,12.8846,7600.0
2008-12-01 12:00:00,17.62,17.69,17.54,17.54,9600.0,12.8627,12.9138,12.8043,12.8043,9600.0
2008-12-01 12:30:00,17.53,17.59,17.4,17.5,9600.0,12.797,12.8408,12.7021,12.7751,9600.0
2008-12-01 13:00:00,17.5,17.71,17.49,17.6,7100.0,12.7751,12.9284,12.7678,12.8481,7100.0
2008-12-01 13:30:00,17.63,17.7,17.35,17.55,12200.0,12.87,12.9211,12.6656,12.8116,12200.0
2008-12-01 14:00:00,17.58,17.58,17.18,17.42,13200.0,12.8335,12.8335,12.5415,12.7167,13200.0
2008-12-01 14:30:00,17.37,17.63,17.33,17.39,12500.0,12.6802,12.87,12.651,12.6948,12500.0
2008-12-01 15:00:00,17.37,17.47,16.96,17.08,28800.0,12.6802,12.7532,12.3809,12.4685,28800.0
2008-12-01 15:30:00,17.01,17.18,16.34,16.53,76800.0,12.4174,12.5415,11.9283,12.067,76800.0
2008-12-02 09:30:00,16.85,17.08,16.53,17.07,28700.0,12.3006,12.4685,12.067,12.4612,28700.0
2008-12-02 10:00:00,17.1,17.31,17.01,17.12,30400.0,12.4831,12.6364,12.4174,12.4977,30400.0
2008-12-02 10:30:00,17.12,17.18,16.91,17.04,34700.0,12.4977,12.5415,12.3444,12.4393,34700.0
2008-12-02 11:00:00,16.99,17.17,16.86,17.05,22500.0,12.4028,12.5342,12.3079,12.4466,22500.0
2008-12-02 11:30:00,17.03,17.16,16.97,17.04,11100.0,12.432,12.5269,12.3882,12.4393,11100.0
2008-12-02 12:00:00,17.05,17.2,17.0,17.17,15200.0,12.4466,12.5561,12.4101,12.5342,15200.0
2008-12-02 12:30:00,17.18,17.19,16.93,16.99,7300.0,12.5415,12.5488,12.359,12.4028,7300.0
2008-12-02 13:00:00,16.99,17.0,16.83,16.87,12900.0,12.4028,12.4101,12.286,12.3152,12900.0
2008-12-02 13:30:00,16.84,16.84,16.58,16.58,9500.0,12.2933,12.2933,12.1035,12.1035,9500.0
2008-12-02 14:00:00,16.59,16.62,16.35,16.45,13000.0,12.1108,12.1327,11.9356,12.0086,13000.0
2008-12-02 14:30:00,16.47,17.18,16.47,17.1,21200.0,12.0232,12.5415,12.0232,12.4831,21200.0
2008-12-02 15:00:00,17.06,17.24,16.78,17.08,20800.0,12.4539,12.5853,12.2495,12.4685,20800.0
2008-12-02 15:30:00,17.06,17.3,16.71,17.24,63700.0,12.4539,12.6291,12.1984,12.5853,63700.0
2008-12-03 09:30:00,16.69,17.01,16.57,16.78,15900.0,12.1838,12.4174,12.0962,12.2495,15900.0
2008-12-03 10:00:00,16.74,16.94,16.57,16.89,16600.0,12.2203,12.3663,12.0962,12.3298,16600.0
2008-12-03 10:30:00,16.95,17.83,16.95,17.76,30400.0,12.3736,13.016,12.3736,12.9649,30400.0
2008-12-03 11:00:00,17.78,18.04,17.58,17.87,28500.0,12.9795,13.1693,12.8335,13.0452,28500.0
2008-12-03 11:30:00,17.89,18.26,17.88,18.17,16600.0,13.0598,13.3299,13.0525,13.2642,16600.0
2008-12-03 12:00:00,18.11,18.11,17.43,17.65,13000.0,13.2204,13.2204,12.724,12.8846,13000.0
2008-12-03 12:30:00,17.66,17.9,17.63,17.69,9000.0,12.8919,13.0671,12.87,12.9138,9000.0
2008-12-03 13:00:00,17.67,17.69,17.33,17.34,29700.0,12.8992,12.9138,12.651,12.6583,29700.0
2008-12-03 13:30:00,17.31,17.32,16.91,16.98,23100.0,12.6364,12.6437,12.3444,12.3955,23100.0
2008-12-03 14:00:00,16.99,17.61,16.99,17.49,26100.0,12.4028,12.8554,12.4028,12.7678,26100.0
2008-12-03 14:30:00,17.5,17.97,17.5,17.69,23600.0,12.7751,13.1182,12.7751,12.9138,23600.0
2008-12-03 15:00:00,17.64,17.75,17.4,17.5,39400.0,12.8773,12.9576,12.7021,12.7751,39400.0
2008-12-03 15:30:00,17.5,17.9,17.34,17.83,61300.0,12.7751,13.0671,12.6583,13.016,61300.0
2008-12-04 09:30:00,17.57,18.06,17.25,17.88,13800.0,12.8262,13.1839,12.5926,13.0525,13800.0
2008-12-04 10:00:00,17.88,18.21,17.84,18.02,7400.0,13.0525,13.2934,13.0233,13.1547,7400.0
2008-12-04 10:30:00,18.0,18.27,17.96,18.18,8800.0,13.1401,13.3372,13.1109,13.2715,8800.0
2008-12-04 11:00:00,18.12,18.12,17.8,17.88,7100.0,13.2277,13.2277,12.9941,13.0525,7100.0
2008-12-04 11:30:00,17.83,17.9,17.51,17.66,27300.0,13.016,13.0671,12.7824,12.8919,27300.0
2008-12-04 12:00:00,17.66,17.66,17.31,17.43,7300.0,12.8919,12.8919,12.6364,12.724,7300.0
2008-12-04 12:30:00,17.35,17.53,17.3,17.37,25100.0,12.6656,12.797,12.6291,12.6802,25100.0
2008-12-04 13:00:00,17.37,17.39,17.15,17.22,7600.0,12.6802,12.6948,12.5196,12.5707,7600.0
2008-12-04 13:30:00,17.14,17.44,17.13,17.35,7100.0,12.5123,12.7313,12.505,12.6656,7100.0
2008-12-04 14:00:00,17.31,17.63,17.31,17.48,12600.0,12.6364,12.87,12.6364,12.7605,12600.0
2008-12-04 14:30:00,17.51,17.72,17.35,17.4,19600.0,12.7824,12.9357,12.6656,12.7021,19600.0
2008-12-04 15:00:00,17.4,17.41,16.72,16.82,40000.0,12.7021,12.7094,12.2057,12.2787,40000.0
2008-12-04 15:30:00,16.74,17.39,16.57,17.19,101500.0,12.2203,12.6948,12.0962,12.5488,101500.0
2008-12-05 09:30:00,16.89,17.26,16.58,16.58,14200.0,12.3298,12.5999,12.1035,12.1035,14200.0
2008-12-05 10:00:00,16.54,16.6,16.35,16.41,34100.0,12.0743,12.1181,11.9356,11.9794,34100.0
2008-12-05 10:30:00,16.44,16.75,16.31,16.69,23000.0,12.0013,12.2276,11.9064,12.1838,23000.0
2008-12-05 11:00:00,16.68,16.75,16.37,16.4,21600.0,12.1765,12.2276,11.9502,11.9721,21600.0
2008-12-05 11:30:00,16.4,16.78,16.4,16.69,25300.0,11.9721,12.2495,11.9721,12.1838,25300.0
2008-12-05 12:00:00,16.7,17.13,16.7,17.13,12100.0,12.1911,12.505,12.1911,12.505,12100.0
2008-12-05 12:30:00,17.04,17.04,16.75,16.8,7100.0,12.4393,12.4393,12.2276,12.2641,7100.0
2008-12-05 13:00:00,16.78,17.08,16.78,16.98,8700.0,12.2495,12.4685,12.2495,12.3955,8700.0
2008-12-05 13:30:00,17.0,17.65,16.98,17.44,19900.0,12.4101,12.8846,12.3955,12.7313,19900.0
2008-12-05 14:00:00,17.42,17.43,16.92,17.04,12800.0,12.7167,12.724,12.3517,12.4393,12800.0
2008-12-05 14:30:00,17.01,17.71,17.01,17.45,51700.0,12.4174,12.9284,12.4174,12.7386,51700.0
2008-12-05 15:00:00,17.44,17.6,17.0,17.2,56300.0,12.7313,12.8481,12.4101,12.5561,56300.0
2008-12-05 15:30:00,17.22,17.54,17.1,17.39,113400.0,12.5707,12.8043,12.4831,12.6948,113400.0
2008-12-08 09:30:00,17.97,18.67,17.86,18.6,34600.0,13.1182,13.6292,13.0379,13.5781,34600.0
2008-12-08 10:00:00,18.53,18.79,18.36,18.68,22200.0,13.527,13.7168,13.4029,13.6365,22200.0
2008-12-08 10:30:00,18.7,19.36,18.7,19.24,25300.0,13.6511,14.1329,13.6511,14.0453,25300.0
2008-12-08 11:00:00,19.22,19.48,19.18,19.48,22300.0,14.0307,14.2205,14.0015,14.2205,22300.0
2008-12-08 11:30:00,19.47,19.69,19.23,19.31,21200.0,14.2132,14.3738,14.038,14.0964,21200.0
2008-12-08 12:00:00,19.35,19.44,19.25,19.42,13800.0,14.1256,14.1913,14.0526,14.1767,13800.0
2008-12-08 12:30:00,19.45,19.48,19.27,19.42,8800.0,14.1986,14.2205,14.0672,14.1767,8800.0
2008-12-08 13:00:00,19.41,19.6,19.4,19.49,19100.0,14.1694,14.3081,14.1621,14.2278,19100.0
2008-12-08 13:30:00,19.36,19.37,18.87,18.96,24000.0,14.1329,14.1402,13.7752,13.8409,24000.0
2008-12-08 14:00:00,18.93,19.07,18.93,19.03,22500.0,13.819,13.9212,13.819,13.892,22500.0
2008-12-08 14:30:00,19.03,19.26,18.87,19.24,37900.0,13.892,14.0599,13.7752,14.0453,37900.0
2008-12-08 15:00:00,19.26,19.33,19.11,19.18,38000.0,14.0599,14.111,13.9504,14.0015,38000.0
2008-12-08 15:30:00,19.19,19.24,18.66,18.93,85700.0,14.0088,14.0453,13.6219,13.819,85700.0
2008-12-09 09:30:00,18.65,18.68,18.33,18.36,14700.0,13.6146,13.6365,13.381,13.4029,14700.0
2008-12-09 10:00:00,18.38,19.25,18.38,19.2,19100.0,13.4175,14.0526,13.4175,14.0161,19100.0
2008-12-09 10:30:00,19.21,19.74,19.18,19.61,38400.0,14.0234,14.4103,14.0015,14.3154,38400.0
2008-12-09 11:00:00,19.64,19.68,19.25,19.25,8800.0,14.3373,14.3665,14.0526,14.0526,8800.0
2008-12-09 11:30:00,19.29,19.44,19.2,19.34,8000.0,14.0818,14.1913,14.0161,14.1183,8000.0
2008-12-09 12:00:00,19.17,19.41,19.11,19.19,14800.0,13.9942,14.1694,13.9504,14.0088,14800.0
2008-12-09 12:30:00,19.19,19.45,18.85,18.85,11600.0,14.0088,14.1986,13.7606,13.7606,11600.0
2008-12-09 13:00:00,18.89,18.96,18.55,18.62,17600.0,13.7898,13.8409,13.5416,13.5927,17600.0
2008-12-09 13:30:00,18.62,18.68,18.39,18.43,38800.0,13.5927,13.6365,13.4248,13.454,38800.0
2008-12-09 14:00:00,18.44,18.45,17.96,18.04,25100.0,13.4613,13.4686,13.1109,13.1693,25100.0
2008-12-09 14:30:00,18.02,18.5,17.9,18.41,35100.0,13.1547,13.5051,13.0671,13.4394,35100.0
2008-12-09 15:00:00,18.45,18.62,18.1,18.13,38100.0,13.4686,13.5927,13.2131,13.235,38100.0
2008-12-09 15:30:00,18.13,18.38,18.02,18.16,50800.0,13.235,13.4175,13.1547,13.2569,50800.0
2008-12-10 09:30:00,18.24,18.53,18.15,18.19,30900.0,13.3153,13.527,13.2496,13.2788,30900.0
2008-12-10 10:00:00,18.16,18.7,18.16,18.67,23900.0,13.2569,13.6511,13.2569,13.6292,23900.0
2008-12-10 10:30:00,18.71,18.79,18.38,18.43,18300.0,13.6584,13.7168,13.4175,13.454,18300.0
2008-12-10 11:00:00,18.46,18.63,18.21,18.28,25800.0,13.4759,13.6,13.2934,13.3445,25800.0
2008-12-10 11:30:00,18.31,18.62,18.24,18.43,19700.0,13.3664,13.5927,13.3153,13.454,19700.0
2008-12-10 12:00:00,18.46,18.72,18.33,18.36,38400.0,13.4759,13.6657,13.381,13.4029,38400.0
2008-12-10 12:30:00,18.37,18.48,18.27,18.36,55200.0,13.4102,13.4905,13.3372,13.4029,55200.0
2008-12-10 13:00:00,18.39,18.5,18.31,18.4,15500.0,13.4248,13.5051,13.3664,13.4321,15500.0
2008-12-10 13:30:00,18.32,18.45,18.08,18.23,8300.0,13.3737,13.4686,13.1985,13.308,8300.0
2008-12-10 14:00:00,18.22,18.31,18.01,18.17,25300.0,13.3007,13.3664,13.1474,13.2642,25300.0
2008-12-10 14:30:00,18.16,18.39,18.11,18.25,17700.0,13.2569,13.4248,13.2204,13.3226,17700.0
2008-12-10 15:00:00,18.3,18.64,18.18,18.63,23900.0,13.3591,13.6073,13.2715,13.6,23900.0
2008-12-10 15:30:00,18.58,18.58,18.28,18.49,40500.0,13.5635,13.5635,13.3445,13.4978,40500.0
2008-12-11 09:30:00,18.31,18.4,18.06,18.33,37600.0,13.3664,13.4321,13.1839,13.381,37600.0
2008-12-11 10:00:00,18.3,18.4,18.08,18.28,34200.0,13.3591,13.4321,13.1985,13.3445,34200.0
2008-12-11 10:30:00,18.32,18.56,18.29,18.47,23800.0,13.3737,13.5489,13.3518,13.4832,23800.0
2008-12-11 11:00:00,18.49,18.62,18.36,18.45,18400.0,13.4978,13.5927,13.4029,13.4686,18400.0
2008-12-11 11:30:00,18.45,18.65,18.41,18.65,8400.0,13.4686,13.6146,13.4394,13.6146,8400.0
2008-12-11 12:00:00,18.62,18.74,18.55,18.61,8600.0,13.5927,13.6803,13.5416,13.5854,8600.0
2008-12-11 12:30:00,18.62,18.79,18.59,18.68,9100.0,13.5927,13.7168,13.5708,13.6365,9100.0
2008-12-11 13:00:00,18.73,18.74,18.43,18.45,7600.0,13.673,13.6803,13.454,13.4686,7600.0
2008-12-11 13:30:00,18.49,18.62,18.35,18.4,12400.0,13.4978,13.5927,13.3956,13.4321,12400.0
2008-12-11 14:00:00,18.42,18.49,18.19,18.24,9500.0,13.4467,13.4978,13.2788,13.3153,9500.0
2008-12-11 14:30:00,18.24,18.34,17.66,17.68,12900.0,13.3153,13.3883,12.8919,12.9065,12900.0
2008-12-11 15:00:00,17.68,17.68,17.27,17.41,29800.0,12.9065,12.9065,12.6072,12.7094,29800.0
2008-12-11 15:30:00,17.42,17.56,17.15,17.44,59200.0,12.7167,12.8189,12.5196,12.7313,59200.0
2008-12-12 09:30:00,16.85,17.43,16.53,17.42,30500.0,12.3006,12.724,12.067,12.7167,30500.0
2008-12-12 10:00:00,17.42,17.71,17.32,17.38,22500.0,12.7167,12.9284,12.6437,12.6875,22500.0
2008-12-12 10:30:00,17.37,17.66,17.28,17.6,7800.0,12.6802,12.8919,12.6145,12.8481,7800.0
2008-12-12 11:00:00,17.57,17.68,17.37,17.43,32200.0,12.8262,12.9065,12.6802,12.724,32200.0
2008-12-12 11:30:00,17.35,17.58,17.31,17.43,7000.0,12.6656,12.8335,12.6364,12.724,7000.0
2008-12-12 12:00:00,17.5,17.68,17.5,17.65,4900.0,12.7751,12.9065,12.7751,12.8846,4900.0
2008-12-12 12:30:00,17.62,18.22,17.6,18.12,12500.0,12.8627,13.3007,12.8481,13.2277,12500.0
2008-12-12 13:00:00,18.16,18.22,17.97,18.0,9200.0,13.2569,13.3007,13.1182,13.1401,9200.0
2008-12-12 13:30:00,18.04,18.1,17.62,17.67,7100.0,13.1693,13.2131,12.8627,12.8992,7100.0
2008-12-12 14:00:00,17.73,18.06,17.57,17.7,11500.0,12.943,13.1839,12.8262,12.9211,11500.0
2008-12-12 14:30:00,17.66,18.22,17.5,18.08,19500.0,12.8919,13.3007,12.7751,13.1985,19500.0
2008-12-12 15:00:00,18.15,18.3,17.77,18.08,28800.0,13.2496,13.3591,12.9722,13.1985,28800.0
2008-12-12 15:30:00,18.06,18.25,17.84,18.23,36800.0,13.1839,13.3226,13.0233,13.308,36800.0
2008-12-15 09:30:00,18.28,18.55,18.23,18.29,25400.0,13.3445,13.5416,13.308,13.3518,25400.0
2008-12-15 10:00:00,18.25,18.28,17.78,17.97,17900.0,13.3226,13.3445,12.9795,13.1182,17900.0
2008-12-15 10:30:00,17.91,17.96,17.46,17.57,23600.0,13.0744,13.1109,12.7459,12.8262,23600.0
2008-12-15 11:00:00,17.53,17.88,17.37,17.77,30500.0,12.797,13.0525,12.6802,12.9722,30500.0
2008-12-15 11:30:00,17.77,17.97,17.75,17.78,10100.0,12.9722,13.1182,12.9576,12.9795,10100.0
2008-12-15 12:00:00,17.76,18.09,17.68,18.08,7300.0,12.9649,13.2058,12.9065,13.1985,7300.0
2008-12-15 12:30:00,18.05,18.05,17.88,17.94,5000.0,13.1766,13.1766,13.0525,13.0963,5000.0
2008-12-15 13:00:00,17.9,17.93,17.57,17.85,10600.0,13.0671,13.089,12.8262,13.0306,10600.0
2008-12-15 13:30:00,17.85,18.04,17.8,17.98,7500.0,13.0306,13.1693,12.9941,13.1255,7500.0
2008-12-15 14:00:00,17.98,18.19,17.93,17.96,14800.0,13.1255,13.2788,13.089,13.1109,14800.0
2008-12-15 14:30:00,17.91,18.04,17.73,17.73,9700.0,13.0744,13.1693,12.943,12.943,9700.0
2008-12-15 15:00:00,17.73,17.8,17.37,17.47,15100.0,12.943,12.9941,12.6802,12.7532,15100.0
2008-12-15 15:30:00,17.45,17.99,17.37,17.72,30200.0,12.7386,13.1328,12.6802,12.9357,30200.0
2008-12-16 09:30:00,18.1,18.43,18.05,18.16,14000.0,13.2131,13.454,13.1766,13.2569,14000.0
2008-12-16 10:00:00,18.15,18.4,18.15,18.24,20300.0,13.2496,13.4321,13.2496,13.3153,20300.0
2008-12-16 10:30:00,18.24,18.25,18.16,18.16,12600.0,13.3153,13.3226,13.2569,13.2569,12600.0
2008-12-16 11:00:00,18.23,18.38,18.23,18.26,16000.0,13.308,13.4175,13.308,13.3299,16000.0
2008-12-16 11:30:00,18.25,18.59,18.25,18.57,7700.0,13.3226,13.5708,13.3226,13.5562,7700.0
2008-12-16 12:00:00,18.54,18.65,18.44,18.65,22800.0,13.5343,13.6146,13.4613,13.6146,22800.0
2008-12-16 12:30:00,18.65,18.69,18.55,18.59,5400.0,13.6146,13.6438,13.5416,13.5708,5400.0
2008-12-16 13:00:00,18.55,18.66,18.55,18.65,3900.0,13.5416,13.6219,13.5416,13.6146,3900.0
2008-12-16 13:30:00,18.58,18.63,18.5,18.52,6200.0,13.5635,13.6,13.5051,13.5197,6200.0
2008-12-16 14:00:00,18.52,18.75,18.41,18.52,18100.0,13.5197,13.6876,13.4394,13.5197,18100.0
2008-12-16 14:30:00,18.58,18.84,18.33,18.66,29700.0,13.5635,13.7533,13.381,13.6219,29700.0
2008-12-16 15:00:00,18.69,19.45,18.58,19.3,61500.0,13.6438,14.1986,13.5635,14.0891,61500.0
2008-12-16 15:30:00,19.31,19.41,19.17,19.34,64200.0,14.0964,14.1694,13.9942,14.1183,64200.0
2008-12-17 09:30:00,18.79,18.96,18.38,18.96,62900.0,13.7168,13.8409,13.4175,13.8409,62900.0
2008-12-17 10:00:00,18.92,18.95,18.65,18.8,32500.0,13.8117,13.8336,13.6146,13.7241,32500.0
2008-12-17 10:30:00,18.8,18.92,18.67,18.75,22900.0,13.7241,13.8117,13.6292,13.6876,22900.0
2008-12-17 11:00:00,18.74,18.84,18.35,18.36,45200.0,13.6803,13.7533,13.3956,13.4029,45200.0
2008-12-17 11:30:00,18.38,18.6,18.32,18.54,36000.0,13.4175,13.5781,13.3737,13.5343,36000.0
2008-12-17 12:00:00,18.54,18.88,18.53,18.81,23100.0,13.5343,13.7825,13.527,13.7314,23100.0
2008-12-17 12:30:00,18.79,19.07,18.75,19.02,18200.0,13.7168,13.9212,13.6876,13.8847,18200.0
2008-12-17 13:00:00,18.99,19.17,18.91,19.02,25800.0,13.8628,13.9942,13.8044,13.8847,25800.0
2008-12-17 13:30:00,19.01,19.31,19.0,19.16,22900.0,13.8774,14.0964,13.8701,13.9869,22900.0
2008-12-17 14:00:00,19.14,19.2,19.02,19.02,25500.0,13.9723,14.0161,13.8847,13.8847,25500.0
2008-12-17 14:30:00,19.02,19.21,18.86,19.09,48700.0,13.8847,14.0234,13.7679,13.9358,48700.0
2008-12-17 15:00:00,19.1,19.25,18.92,19.17,33900.0,13.9431,14.0526,13.8117,13.9942,33900.0
2008-12-17 15:30:00,19.17,19.24,19.02,19.14,58700.0,13.9942,14.0453,13.8847,13.9723,58700.0
2008-12-18 09:30:00,19.06,19.06,18.02,18.29,55600.0,13.9139,13.9139,13.1547,13.3518,55600.0
2008-12-18 10:00:00,18.28,18.53,18.28,18.53,15300.0,13.3445,13.527,13.3445,13.527,15300.0
2008-12-18 10:30:00,18.49,18.89,18.49,18.79,30100.0,13.4978,13.7898,13.4978,13.7168,30100.0
2008-12-18 11:00:00,18.79,18.9,18.62,18.66,27700.0,13.7168,13.7971,13.5927,13.6219,27700.0
2008-12-18 11:30:00,18.7,18.74,18.62,18.71,12400.0,13.6511,13.6803,13.5927,13.6584,12400.0
2008-12-18 12:00:00,18.71,18.75,18.52,18.52,12600.0,13.6584,13.6876,13.5197,13.5197,12600.0
2008-12-18 12:30:00,18.52,18.63,18.42,18.43,23100.0,13.5197,13.6,13.4467,13.454,23100.0
2008-12-18 13:00:00,18.43,18.5,18.06,18.06,45100.0,13.454,13.5051,13.1839,13.1839,45100.0
2008-12-18 13:30:00,18.05,18.17,18.0,18.12,11400.0,13.1766,13.2642,13.1401,13.2277,11400.0
2008-12-18 14:00:00,18.11,18.21,17.79,17.86,35300.0,13.2204,13.2934,12.9868,13.0379,35300.0
2008-12-18 14:30:00,17.9,18.14,17.84,18.04,17800.0,13.0671,13.2423,13.0233,13.1693,17800.0
2008-12-18 15:00:00,17.96,17.99,17.57,17.72,40600.0,13.1109,13.1328,12.8262,12.9357,40600.0
2008-12-18 15:30:00,17.72,18.2,17.7,18.14,92600.0,12.9357,13.2861,12.9211,13.2423,92600.0
2008-12-19 09:30:00,18.47,18.92,18.47,18.58,180500.0,13.4832,13.8117,13.4832,13.5635,180500.0
2008-12-19 10:00:00,18.6,18.82,18.52,18.81,33000.0,13.5781,13.7387,13.5197,13.7314,33000.0
2008-12-19 10:30:00,18.82,19.0,18.72,18.87,43600.0,13.7387,13.8701,13.6657,13.7752,43600.0
2008-12-19 11:00:00,18.89,18.94,18.78,18.83,25200.0,13.7898,13.8263,13.7095,13.746,25200.0
2008-12-19 11:30:00,18.83,18.9,18.59,18.65,23200.0,13.746,13.7971,13.5708,13.6146,23200.0
2008-12-19 12:00:00,18.66,18.71,18.46,18.56,35000.0,13.6219,13.6584,13.4759,13.5489,35000.0
2008-12-19 12:30:00,18.65,18.71,18.58,18.66,11300.0,13.6146,13.6584,13.5635,13.6219,11300.0
2008-12-19 13:00:00,18.62,18.83,18.62,18.71,13100.0,13.5927,13.746,13.5927,13.6584,13100.0
2008-12-19 13:30:00,18.77,18.86,18.66,18.71,19800.0,13.7022,13.7679,13.6219,13.6584,19800.0
2008-12-19 14:00:00,18.74,18.82,18.62,18.69,40600.0,13.6803,13.7387,13.5927,13.6438,40600.0
2008-12-19 14:30:00,18.67,18.83,18.63,18.69,16700.0,13.6292,13.746,13.6,13.6438,16700.0
2008-12-19 15:00:00,18.72,18.81,18.57,18.71,52300.0,13.6657,13.7314,13.5562,13.6584,52300.0
2008-12-19 15:30:00,18.71,18.79,18.5,18.72,73300.0,13.6584,13.7168,13.5051,13.6657,73300.0
2008-12-22 09:30:00,18.75,18.93,18.29,18.33,17200.0,13.6876,13.819,13.3518,13.381,17200.0
2008-12-22 10:00:00,18.32,18.32,18.19,18.24,14200.0,13.3737,13.3737,13.2788,13.3153,14200.0
2008-12-22 10:30:00,18.25,18.45,18.23,18.4,87500.0,13.3226,13.4686,13.308,13.4321,87500.0
2008-12-22 11:00:00,18.41,18.43,18.25,18.26,6700.0,13.4394,13.454,13.3226,13.3299,6700.0
2008-12-22 11:30:00,18.28,18.34,18.2,18.34,14600.0,13.3445,13.3883,13.2861,13.3883,14600.0
2008-12-22 12:00:00,18.28,18.36,18.24,18.33,27600.0,13.3445,13.4029,13.3153,13.381,27600.0
2008-12-22 12:30:00,18.32,18.45,18.25,18.34,9200.0,13.3737,13.4686,13.3226,13.3883,9200.0
2008-12-22 13:00:00,18.35,18.42,18.28,18.4,4900.0,13.3956,13.4467,13.3445,13.4321,4900.0
2008-12-22 13:30:00,18.4,18.4,18.2,18.31,14100.0,13.4321,13.4321,13.2861,13.3664,14100.0
2008-12-22 14:00:00,18.3,18.39,18.21,18.32,44300.0,13.3591,13.4248,13.2934,13.3737,44300.0
2008-12-22 14:30:00,18.32,18.47,18.17,18.27,37200.0,13.3737,13.4832,13.2642,13.3372,37200.0
2008-12-22 15:00:00,18.27,18.35,18.06,18.13,36700.0,13.3372,13.3956,13.1839,13.235,36700.0
2008-12-22 15:30:00,18.12,18.73,18.11,18.7,56400.0,13.2277,13.673,13.2204,13.6511,56400.0
2008-12-23 09:30:00,18.73,18.98,18.6,18.87,26200.0,13.673,13.8555,13.5781,13.7752,26200.0
2008-12-23 10:00:00,18.89,18.95,18.53,18.65,17300.0,13.7898,13.8336,13.527,13.6146,17300.0
2008-12-23 10:30:00,18.7,18.77,18.49,18.49,14100.0,13.6511,13.7022,13.4978,13.4978,14100.0
2008-12-23 11:00:00,18.45,18.52,18.36,18.43,19300.0,13.4686,13.5197,13.4029,13.454,19300.0
2008-12-23 11:30:00,18.43,18.49,18.23,18.25,7100.0,13.454,13.4978,13.308,13.3226,7100.0
2008-12-23 12:00:00,18.25,18.3,18.17,18.18,6600.0,13.3226,13.3591,13.2642,13.2715,6600.0
2008-12-23 12:30:00,18.21,18.21,17.95,18.08,14700.0,13.2934,13.2934,13.1036,13.1985,14700.0
2008-12-23 13:00:00,18.04,18.05,17.91,18.02,9200.0,13.1693,13.1766,13.0744,13.1547,9200.0
2008-12-23 13:30:00,17.99,18.01,17.83,18.01,33100.0,13.1328,13.1474,13.016,13.1474,33100.0
2008-12-23 14:00:00,18.0,18.09,17.91,18.03,12400.0,13.1401,13.2058,13.0744,13.162,12400.0
2008-12-23 14:30:00,18.04,18.04,17.68,17.78,38400.0,13.1693,13.1693,12.9065,12.9795,38400.0
2008-12-23 15:00:00,17.77,17.93,17.61,17.8,32100.0,12.9722,13.089,12.8554,12.9941,32100.0
2008-12-23 15:30:00,17.79,18.06,17.73,17.97,75900.0,12.9868,13.1839,12.943,13.1182,75900.0
2008-12-24 09:30:00,18.09,18.31,18.08,18.15,12300.0,13.2058,13.3664,13.1985,13.2496,12300.0
2008-12-24 10:00:00,18.1,18.46,18.09,18.44,9800.0,13.2131,13.4759,13.2058,13.4613,9800.0
2008-12-24 10:30:00,18.5,18.6,18.43,18.56,17200.0,13.5051,13.5781,13.454,13.5489,17200.0
2008-12-24 11:00:00,18.54,18.72,18.54,18.62,11000.0,13.5343,13.6657,13.5343,13.5927,11000.0
2008-12-24 11:30:00,18.62,18.74,18.62,18.66,9600.0,13.5927,13.6803,13.5927,13.6219,9600.0
2008-12-24 12:00:00,18.66,18.74,18.64,18.7,9400.0,13.6219,13.6803,13.6073,13.6511,9400.0
2008-12-24 12:30:00,18.7,18.7,18.48,18.56,18200.0,13.6511,13.6511,13.4905,13.5489,18200.0
2008-12-26 09:30:00,18.75,18.95,18.75,18.86,16200.0,13.6876,13.8336,13.6876,13.7679,16200.0
2008-12-26 10:00:00,18.86,18.97,18.84,18.95,11100.0,13.7679,13.8482,13.7533,13.8336,11100.0
2008-12-26 10:30:00,18.95,19.0,18.9,18.9,7300.0,13.8336,13.8701,13.7971,13.7971,7300.0
2008-12-26 11:00:00,18.91,18.98,18.87,18.98,8600.0,13.8044,13.8555,13.7752,13.8555,8600.0
2008-12-26 11:30:00,18.95,19.02,18.91,19.02,8100.0,13.8336,13.8847,13.8044,13.8847,8100.0
2008-12-26 12:00:00,19.02,19.06,18.93,18.95,4500.0,13.8847,13.9139,13.819,13.8336,4500.0
2008-12-26 12:30:00,18.93,18.94,18.81,18.84,15500.0,13.819,13.8263,13.7314,13.7533,15500.0
2008-12-26 13:00:00,18.86,18.92,18.85,18.88,4000.0,13.7679,13.8117,13.7606,13.7825,4000.0
2008-12-26 13:30:00,18.9,19.08,18.87,19.08,16500.0,13.7971,13.9285,13.7752,13.9285,16500.0
2008-12-26 14:00:00,19.08,19.22,19.07,19.19,15200.0,13.9285,14.0307,13.9212,14.0088,15200.0
2008-12-26 14:30:00,19.19,19.25,19.09,19.13,22600.0,14.0088,14.0526,13.9358,13.965,22600.0
2008-12-26 15:00:00,19.11,19.25,19.07,19.24,13400.0,13.9504,14.0526,13.9212,14.0453,13400.0
2008-12-26 15:30:00,19.23,19.25,19.13,19.2,44700.0,14.038,14.0526,13.965,14.0161,44700.0
2008-12-29 09:30:00,19.12,19.23,18.78,18.78,13100.0,13.9577,14.038,13.7095,13.7095,13100.0
2008-12-29 10:00:00,18.79,18.83,18.51,18.57,20200.0,13.7168,13.746,13.5124,13.5562,20200.0
2008-12-29 10:30:00,18.53,18.67,18.53,18.63,16300.0,13.527,13.6292,13.527,13.6,16300.0
2008-12-29 11:00:00,18.6,18.72,18.55,18.65,14200.0,13.5781,13.6657,13.5416,13.6146,14200.0
2008-12-29 11:30:00,18.65,18.77,18.6,18.65,23100.0,13.6146,13.7022,13.5781,13.6146,23100.0
2008-12-29 12:00:00,18.64,18.71,18.61,18.63,7800.0,13.6073,13.6584,13.5854,13.6,7800.0
2008-12-29 12:30:00,18.67,18.68,18.6,18.6,9700.0,13.6292,13.6365,13.5781,13.5781,9700.0
2008-12-29 13:00:00,18.57,18.6,18.43,18.43,4600.0,13.5562,13.5781,13.454,13.454,4600.0
2008-12-29 13:30:00,18.44,18.51,18.4,18.47,10000.0,13.4613,13.5124,13.4321,13.4832,10000.0
2008-12-29 14:00:00,18.44,18.44,18.27,18.33,11500.0,13.4613,13.4613,13.3372,13.381,11500.0
2008-12-29 14:30:00,18.33,18.4,18.25,18.37,10800.0,13.381,13.4321,13.3226,13.4102,10800.0
2008-12-29 15:00:00,18.33,18.48,18.25,18.26,26200.0,13.381,13.4905,13.3226,13.3299,26200.0
2008-12-29 15:30:00,18.25,18.49,18.2,18.42,42900.0,13.3226,13.4978,13.2861,13.4467,42900.0
2008-12-30 09:30:00,18.6,18.82,18.42,18.72,6400.0,13.5781,13.7387,13.4467,13.6657,6400.0
2008-12-30 10:00:00,18.77,18.92,18.63,18.92,4400.0,13.7022,13.8117,13.6,13.8117,4400.0
2008-12-30 10:30:00,18.97,19.0,18.86,18.86,6500.0,13.8482,13.8701,13.7679,13.7679,6500.0
2008-12-30 11:00:00,18.86,19.04,18.86,18.97,11100.0,13.7679,13.8993,13.7679,13.8482,11100.0
2008-12-30 11:30:00,18.97,19.05,18.88,18.99,8900.0,13.8482,13.9066,13.7825,13.8628,8900.0
2008-12-30 12:00:00,19.0,19.01,18.93,18.97,6000.0,13.8701,13.8774,13.819,13.8482,6000.0
2008-12-30 12:30:00,18.94,18.97,18.81,18.92,10800.0,13.8263,13.8482,13.7314,13.8117,10800.0
2008-12-30 13:00:00,18.94,18.95,18.83,18.89,2900.0,13.8263,13.8336,13.746,13.7898,2900.0
2008-12-30 13:30:00,18.91,18.97,18.86,18.87,5900.0,13.8044,13.8482,13.7679,13.7752,5900.0
2008-12-30 14:00:00,18.87,19.01,18.78,18.98,8900.0,13.7752,13.8774,13.7095,13.8555,8900.0
2008-12-30 14:30:00,19.0,19.01,18.88,18.9,10100.0,13.8701,13.8774,13.7825,13.7971,10100.0
2008-12-30 15:00:00,18.91,19.01,18.91,18.98,16800.0,13.8044,13.8774,13.8044,13.8555,16800.0
2008-12-30 15:30:00,18.97,19.2,18.94,19.15,50800.0,13.8482,14.0161,13.8263,13.9796,50800.0
2008-12-31 09:30:00,19.13,19.39,19.06,19.1,33200.0,13.965,14.1548,13.9139,13.9431,33200.0
2008-12-31 10:00:00,19.09,19.28,19.04,19.19,21800.0,13.9358,14.0745,13.8993,14.0088,21800.0
2008-12-31 10:30:00,19.22,19.23,19.06,19.21,9000.0,14.0307,14.038,13.9139,14.0234,9000.0
2008-12-31 11:00:00,19.21,19.28,19.2,19.28,10900.0,14.0234,14.0745,14.0161,14.0745,10900.0
2008-12-31 11:30:00,19.28,19.3,19.12,19.2,17500.0,14.0745,14.0891,13.9577,14.0161,17500.0
2008-12-31 12:00:00,19.19,19.2,19.05,19.07,5500.0,14.0088,14.0161,13.9066,13.9212,5500.0
2008-12-31 12:30:00,19.07,19.19,19.07,19.19,7000.0,13.9212,14.0088,13.9212,14.0088,7000.0
2008-12-31 13:00:00,19.19,19.2,19.0,19.06,10700.0,14.0088,14.0161,13.8701,13.9139,10700.0
2008-12-31 13:30:00,19.06,19.2,19.05,19.18,13700.0,13.9139,14.0161,13.9066,14.0015,13700.0
2008-12-31 14:00:00,19.19,19.2,19.12,19.18,13300.0,14.0088,14.0161,13.9577,14.0015,13300.0
2008-12-31 14:30:00,19.18,19.22,19.09,19.19,19700.0,14.0015,14.0307,13.9358,14.0088,19700.0
2008-12-31 15:00:00,19.2,19.25,19.14,19.22,49200.0,14.0161,14.0526,13.9723,14.0307,49200.0
2008-12-31 15:30:00,19.22,19.25,18.88,18.93,135300.0,14.0307,14.0526,13.7825,13.819,135300.0
2009-01-02 09:30:00,19.0,19.15,18.65,18.71,29200.0,13.8701,13.9796,13.6146,13.6584,29200.0
2009-01-02 10:00:00,18.65,19.0,18.57,19.0,17000.0,13.6146,13.8701,13.5562,13.8701,17000.0
2009-01-02 10:30:00,18.97,19.14,18.97,19.14,33100.0,13.8482,13.9723,13.8482,13.9723,33100.0
2009-01-02 11:00:00,19.13,19.14,18.99,19.07,20900.0,13.965,13.9723,13.8628,13.9212,20900.0
2009-01-02 11:30:00,19.07,19.2,19.05,19.15,17100.0,13.9212,14.0161,13.9066,13.9796,17100.0
2009-01-02 12:00:00,19.17,19.37,19.15,19.37,20500.0,13.9942,14.1402,13.9796,14.1402,20500.0
2009-01-02 12:30:00,19.38,19.53,19.36,19.53,15700.0,14.1475,14.257,14.1329,14.257,15700.0
2009-01-02 13:00:00,19.51,19.77,19.51,19.74,22400.0,14.2424,14.4322,14.2424,14.4103,22400.0
2009-01-02 13:30:00,19.74,19.86,19.66,19.83,14600.0,14.4103,14.4979,14.3519,14.476,14600.0
2009-01-02 14:00:00,19.87,20.02,19.76,20.02,45000.0,14.5052,14.6147,14.4249,14.6147,45000.0
2009-01-02 14:30:00,20.03,20.29,20.03,20.26,23000.0,14.622,14.8118,14.622,14.7899,23000.0
2009-01-02 15:00:00,20.27,20.37,20.21,20.28,20200.0,14.7972,14.8702,14.7534,14.8045,20200.0
2009-01-02 15:30:00,20.35,20.35,20.03,20.06,38600.0,14.8556,14.8556,14.622,14.6439,38600.0
2009-01-05 09:30:00,20.04,20.14,19.67,19.75,30000.0,14.6293,14.7023,14.3592,14.4176,30000.0
2009-01-05 10:00:00,19.75,20.0,19.73,19.97,21100.0,14.4176,14.6001,14.403,14.5782,21100.0
2009-01-05 10:30:00,20.0,20.12,19.9,19.92,28000.0,14.6001,14.6877,14.5271,14.5417,28000.0
2009-01-05 11:00:00,19.92,19.96,19.78,19.8,18600.0,14.5417,14.5709,14.4395,14.4541,18600.0
2009-01-05 11:30:00,19.78,19.92,19.78,19.78,16200.0,14.4395,14.5417,14.4395,14.4395,16200.0
2009-01-05 12:00:00,19.8,19.99,19.79,19.89,18400.0,14.4541,14.5928,14.4468,14.5198,18400.0
2009-01-05 12:30:00,19.84,19.89,19.77,19.88,13600.0,14.4833,14.5198,14.4322,14.5125,13600.0
2009-01-05 13:00:00,19.9,20.09,19.9,19.97,26500.0,14.5271,14.6658,14.5271,14.5782,26500.0
2009-01-05 13:30:00,20.0,20.0,19.9,19.95,25700.0,14.6001,14.6001,14.5271,14.5636,25700.0
2009-01-05 14:00:00,19.96,20.11,19.85,19.85,23300.0,14.5709,14.6804,14.4906,14.4906,23300.0
2009-01-05 14:30:00,19.82,19.89,19.6,19.69,46300.0,14.4687,14.5198,14.3081,14.3738,46300.0
2009-01-05 15:00:00,19.71,19.86,19.55,19.61,32200.0,14.3884,14.4979,14.2716,14.3154,32200.0
2009-01-05 15:30:00,19.61,19.82,19.57,19.81,52300.0,14.3154,14.4687,14.2862,14.4614,52300.0
2009-01-06 09:30:00,19.94,20.49,19.94,20.26,27000.0,14.5563,14.9578,14.5563,14.7899,27000.0
2009-01-06 10:00:00,20.24,20.31,20.03,20.1,58100.0,14.7753,14.8264,14.622,14.6731,58100.0
2009-01-06 10:30:00,20.11,20.27,20.11,20.17,47300.0,14.6804,14.7972,14.6804,14.7242,47300.0
2009-01-06 11:00:00,20.19,20.2,20.07,20.17,27200.0,14.7388,14.7461,14.6512,14.7242,27200.0
2009-01-06 11:30:00,20.18,20.2,20.12,20.12,13000.0,14.7315,14.7461,14.6877,14.6877,13000.0
2009-01-06 12:00:00,20.12,20.21,20.06,20.14,40700.0,14.6877,14.7534,14.6439,14.7023,40700.0
2009-01-06 12:30:00,20.14,20.21,20.13,20.18,16400.0,14.7023,14.7534,14.695,14.7315,16400.0
2009-01-06 13:00:00,20.18,20.2,20.03,20.11,15500.0,14.7315,14.7461,14.622,14.6804,15500.0
2009-01-06 13:30:00,20.1,20.2,20.04,20.18,21500.0,14.6731,14.7461,14.6293,14.7315,21500.0
2009-01-06 14:00:00,20.16,20.21,20.05,20.18,18900.0,14.7169,14.7534,14.6366,14.7315,18900.0
2009-01-06 14:30:00,20.2,20.26,20.15,20.22,35000.0,14.7461,14.7899,14.7096,14.7607,35000.0
2009-01-06 15:00:00,20.22,20.23,20.0,20.09,35300.0,14.7607,14.768,14.6001,14.6658,35300.0
2009-01-06 15:30:00,20.09,20.19,20.08,20.15,56900.0,14.6658,14.7388,14.6585,14.7096,56900.0
2009-01-07 09:30:00,19.87,20.05,19.65,19.78,14400.0,14.5052,14.6366,14.3446,14.4395,14400.0
2009-01-07 10:00:00,19.8,19.86,19.54,19.61,46400.0,14.4541,14.4979,14.2643,14.3154,46400.0
2009-01-07 10:30:00,19.61,19.68,19.4,19.67,36900.0,14.3154,14.3665,14.1621,14.3592,36900.0
2009-01-07 11:00:00,19.66,19.73,19.57,19.7,36300.0,14.3519,14.403,14.2862,14.3811,36300.0
2009-01-07 11:30:00,19.7,19.93,19.67,19.7,35500.0,14.3811,14.549,14.3592,14.3811,35500.0
2009-01-07 12:00:00,19.72,19.76,19.66,19.71,16400.0,14.3957,14.4249,14.3519,14.3884,16400.0
2009-01-07 12:30:00,19.7,19.81,19.66,19.66,5100.0,14.3811,14.4614,14.3519,14.3519,5100.0
2009-01-07 13:00:00,19.68,19.84,19.63,19.79,5700.0,14.3665,14.4833,14.33,14.4468,5700.0
2009-01-07 13:30:00,19.79,19.84,19.59,19.63,11600.0,14.4468,14.4833,14.3008,14.33,11600.0
2009-01-07 14:00:00,19.61,19.61,19.47,19.55,25800.0,14.3154,14.3154,14.2132,14.2716,25800.0
2009-01-07 14:30:00,19.55,19.64,19.48,19.62,34500.0,14.2716,14.3373,14.2205,14.3227,34500.0
2009-01-07 15:00:00,19.63,19.68,19.49,19.63,40300.0,14.33,14.3665,14.2278,14.33,40300.0
2009-01-07 15:30:00,19.64,19.69,19.43,19.56,71100.0,14.3373,14.3738,14.184,14.2789,71100.0
2009-01-08 09:30:00,19.42,19.42,18.44,18.7,66100.0,14.1767,14.1767,13.4613,13.6511,66100.0
2009-01-08 10:00:00,18.7,18.79,18.58,18.66,34600.0,13.6511,13.7168,13.5635,13.6219,34600.0
2009-01-08 10:30:00,18.65,18.83,18.56,18.83,35500.0,13.6146,13.746,13.5489,13.746,35500.0
2009-01-08 11:00:00,18.82,18.95,18.71,18.73,11600.0,13.7387,13.8336,13.6584,13.673,11600.0
2009-01-08 11:30:00,18.71,18.87,18.6,18.67,16300.0,13.6584,13.7752,13.5781,13.6292,16300.0
2009-01-08 12:00:00,18.62,18.63,18.37,18.46,51500.0,13.5927,13.6,13.4102,13.4759,51500.0
2009-01-08 12:30:00,18.47,18.58,18.36,18.47,30000.0,13.4832,13.5635,13.4029,13.4832,30000.0
2009-01-08 13:00:00,18.47,18.47,18.3,18.36,9800.0,13.4832,13.4832,13.3591,13.4029,9800.0
2009-01-08 13:30:00,18.37,18.61,18.32,18.61,12300.0,13.4102,13.5854,13.3737,13.5854,12300.0
2009-01-08 14:00:00,18.62,18.62,18.46,18.47,28300.0,13.5927,13.5927,13.4759,13.4832,28300.0
2009-01-08 14:30:00,18.46,18.76,18.45,18.7,20600.0,13.4759,13.6949,13.4686,13.6511,20600.0
2009-01-08 15:00:00,18.72,18.88,18.6,18.69,28900.0,13.6657,13.7825,13.5781,13.6438,28900.0
2009-01-08 15:30:00,18.68,18.7,18.55,18.6,83300.0,13.6365,13.6511,13.5416,13.5781,83300.0
2009-01-09 09:30:00,18.66,18.93,17.98,18.06,25800.0,13.6219,13.819,13.1255,13.1839,25800.0
2009-01-09 10:00:00,18.02,18.15,17.89,17.98,14700.0,13.1547,13.2496,13.0598,13.1255,14700.0
2009-01-09 10:30:00,17.99,18.0,17.83,17.97,10700.0,13.1328,13.1401,13.016,13.1182,10700.0
2009-01-09 11:00:00,18.0,18.2,17.97,18.2,15800.0,13.1401,13.2861,13.1182,13.2861,15800.0
2009-01-09 11:30:00,18.15,18.2,18.09,18.2,15200.0,13.2496,13.2861,13.2058,13.2861,15200.0
2009-01-09 12:00:00,18.21,18.4,18.15,18.2,27400.0,13.2934,13.4321,13.2496,13.2861,27400.0
2009-01-09 12:30:00,18.18,18.27,18.14,18.21,4300.0,13.2715,13.3372,13.2423,13.2934,4300.0
2009-01-09 13:00:00,18.2,18.29,18.04,18.1,11100.0,13.2861,13.3518,13.1693,13.2131,11100.0
2009-01-09 13:30:00,18.11,18.14,17.99,18.03,15900.0,13.2204,13.2423,13.1328,13.162,15900.0
2009-01-09 14:00:00,18.1,18.25,18.1,18.15,10800.0,13.2131,13.3226,13.2131,13.2496,10800.0
2009-01-09 14:30:00,18.16,18.24,18.05,18.15,16100.0,13.2569,13.3153,13.1766,13.2496,16100.0
2009-01-09 15:00:00,18.15,18.28,17.97,18.12,26700.0,13.2496,13.3445,13.1182,13.2277,26700.0
2009-01-09 15:30:00,18.14,18.19,17.94,18.0,35800.0,13.2423,13.2788,13.0963,13.1401,35800.0
2009-01-12 09:30:00,18.01,18.24,17.71,17.79,15700.0,13.1474,13.3153,12.9284,12.9868,15700.0
2009-01-12 10:00:00,17.83,18.09,17.83,18.09,13300.0,13.016,13.2058,13.016,13.2058,13300.0
2009-01-12 10:30:00,18.11,18.34,18.1,18.28,29000.0,13.2204,13.3883,13.2131,13.3445,29000.0
2009-01-12 11:00:00,18.27,18.29,18.15,18.21,11800.0,13.3372,13.3518,13.2496,13.2934,11800.0
2009-01-12 11:30:00,18.2,18.26,18.07,18.2,16100.0,13.2861,13.3299,13.1912,13.2861,16100.0
2009-01-12 12:00:00,18.14,18.3,18.12,18.21,17700.0,13.2423,13.3591,13.2277,13.2934,17700.0
2009-01-12 12:30:00,18.22,18.24,18.11,18.11,9700.0,13.3007,13.3153,13.2204,13.2204,9700.0
2009-01-12 13:00:00,18.1,18.14,18.06,18.08,11800.0,13.2131,13.2423,13.1839,13.1985,11800.0
2009-01-12 13:30:00,18.07,18.14,17.99,18.05,13500.0,13.1912,13.2423,13.1328,13.1766,13500.0
2009-01-12 14:00:00,18.0,18.0,17.91,17.91,11300.0,13.1401,13.1401,13.0744,13.0744,11300.0
2009-01-12 14:30:00,17.88,17.91,17.59,17.62,30300.0,13.0525,13.0744,12.8408,12.8627,30300.0
2009-01-12 15:00:00,17.64,17.8,17.5,17.7,29900.0,12.8773,12.9941,12.7751,12.9211,29900.0
2009-01-12 15:30:00,17.69,17.76,17.53,17.62,78600.0,12.9138,12.9649,12.797,12.8627,78600.0
2009-01-13 09:30:00,17.61,17.9,17.26,17.87,49400.0,12.8554,13.0671,12.5999,13.0452,49400.0
2009-01-13 10:00:00,17.92,18.09,17.83,17.84,24100.0,13.0817,13.2058,13.016,13.0233,24100.0
2009-01-13 10:30:00,17.89,18.02,17.72,17.99,17700.0,13.0598,13.1547,12.9357,13.1328,17700.0
2009-01-13 11:00:00,18.01,18.08,17.81,17.94,16600.0,13.1474,13.1985,13.0014,13.0963,16600.0
2009-01-13 11:30:00,17.95,18.06,17.93,18.05,10200.0,13.1036,13.1839,13.089,13.1766,10200.0
2009-01-13 12:00:00,18.04,18.04,17.94,18.01,10200.0,13.1693,13.1693,13.0963,13.1474,10200.0
2009-01-13 12:30:00,17.98,18.06,17.9,17.92,9400.0,13.1255,13.1839,13.0671,13.0817,9400.0
2009-01-13 13:00:00,17.92,17.96,17.75,17.75,19500.0,13.0817,13.1109,12.9576,12.9576,19500.0
2009-01-13 13:30:00,17.76,17.83,17.55,17.59,13000.0,12.9649,13.016,12.8116,12.8408,13000.0
2009-01-13 14:00:00,17.58,17.73,17.5,17.5,12100.0,12.8335,12.943,12.7751,12.7751,12100.0
2009-01-13 14:30:00,17.53,17.82,17.53,17.73,20800.0,12.797,13.0087,12.797,12.943,20800.0
2009-01-13 15:00:00,17.71,17.77,17.55,17.77,24700.0,12.9284,12.9722,12.8116,12.9722,24700.0
2009-01-13 15:30:00,17.76,17.9,17.59,17.83,46800.0,12.9649,13.0671,12.8408,13.016,46800.0
2009-01-14 09:30:00,17.57,17.87,17.3,17.42,12200.0,12.8262,13.0452,12.6291,12.7167,12200.0
2009-01-14 10:00:00,17.4,17.41,17.16,17.22,9500.0,12.7021,12.7094,12.5269,12.5707,9500.0
2009-01-14 10:30:00,17.24,17.24,16.98,17.11,17100.0,12.5853,12.5853,12.3955,12.4904,17100.0
2009-01-14 11:00:00,17.06,17.15,16.91,17.11,17500.0,12.4539,12.5196,12.3444,12.4904,17500.0
2009-01-14 11:30:00,17.06,17.29,17.06,17.29,5500.0,12.4539,12.6218,12.4539,12.6218,5500.0
2009-01-14 12:00:00,17.27,17.28,17.13,17.24,6800.0,12.6072,12.6145,12.505,12.5853,6800.0
2009-01-14 12:30:00,17.21,17.27,17.09,17.21,21600.0,12.5634,12.6072,12.4758,12.5634,21600.0
2009-01-14 13:00:00,17.19,17.28,17.12,17.12,6800.0,12.5488,12.6145,12.4977,12.4977,6800.0
2009-01-14 13:30:00,17.17,17.27,17.08,17.13,87400.0,12.5342,12.6072,12.4685,12.505,87400.0
2009-01-14 14:00:00,17.11,17.25,16.98,17.07,85800.0,12.4904,12.5926,12.3955,12.4612,85800.0
2009-01-14 14:30:00,17.09,17.37,17.09,17.32,74400.0,12.4758,12.6802,12.4758,12.6437,74400.0
2009-01-14 15:00:00,17.26,17.28,17.08,17.1,70100.0,12.5999,12.6145,12.4685,12.4831,70100.0
2009-01-14 15:30:00,17.07,17.21,16.96,17.05,72100.0,12.4612,12.5634,12.3809,12.4466,72100.0
2009-01-15 09:30:00,16.9,17.19,16.9,17.07,19900.0,12.3371,12.5488,12.3371,12.4612,19900.0
2009-01-15 10:00:00,17.07,17.14,16.74,16.82,46800.0,12.4612,12.5123,12.2203,12.2787,46800.0
2009-01-15 10:30:00,16.82,16.98,16.77,16.96,35400.0,12.2787,12.3955,12.2422,12.3809,35400.0
2009-01-15 11:00:00,16.93,17.05,16.91,17.03,19500.0,12.359,12.4466,12.3444,12.432,19500.0
2009-01-15 11:30:00,17.01,17.03,16.67,16.67,27700.0,12.4174,12.432,12.1692,12.1692,27700.0
2009-01-15 12:00:00,16.67,16.72,16.6,16.65,37700.0,12.1692,12.2057,12.1181,12.1546,37700.0
2009-01-15 12:30:00,16.66,16.68,16.56,16.66,30100.0,12.1619,12.1765,12.0889,12.1619,30100.0
2009-01-15 13:00:00,16.65,16.91,16.65,16.9,110700.0,12.1546,12.3444,12.1546,12.3371,110700.0
2009-01-15 13:30:00,16.92,17.51,16.91,17.51,70600.0,12.3517,12.7824,12.3444,12.7824,70600.0
2009-01-15 14:00:00,17.51,17.9,17.5,17.85,38000.0,12.7824,13.0671,12.7751,13.0306,38000.0
2009-01-15 14:30:00,17.86,18.06,17.81,17.86,27200.0,13.0379,13.1839,13.0014,13.0379,27200.0
2009-01-15 15:00:00,17.84,17.98,17.6,17.6,41400.0,13.0233,13.1255,12.8481,12.8481,41400.0
2009-01-15 15:30:00,17.61,17.86,17.42,17.79,35300.0,12.8554,13.0379,12.7167,12.9868,35300.0
2009-01-16 09:30:00,17.98,18.05,17.69,17.76,53300.0,13.1255,13.1766,12.9138,12.9649,53300.0
2009-01-16 10:00:00,17.91,17.94,17.72,17.86,17100.0,13.0744,13.0963,12.9357,13.0379,17100.0
2009-01-16 10:30:00,17.84,17.9,17.69,17.71,11300.0,13.0233,13.0671,12.9138,12.9284,11300.0
2009-01-16 11:00:00,17.69,17.72,17.62,17.69,14400.0,12.9138,12.9357,12.8627,12.9138,14400.0
2009-01-16 11:30:00,17.69,17.69,17.39,17.42,14200.0,12.9138,12.9138,12.6948,12.7167,14200.0
2009-01-16 12:00:00,17.43,17.46,17.15,17.19,20200.0,12.724,12.7459,12.5196,12.5488,20200.0
2009-01-16 12:30:00,17.17,17.39,17.12,17.35,23900.0,12.5342,12.6948,12.4977,12.6656,23900.0
2009-01-16 13:00:00,17.42,17.45,17.16,17.3,25600.0,12.7167,12.7386,12.5269,12.6291,25600.0
2009-01-16 13:30:00,17.34,17.55,17.32,17.54,11200.0,12.6583,12.8116,12.6437,12.8043,11200.0
2009-01-16 14:00:00,17.57,17.75,17.51,17.64,19600.0,12.8262,12.9576,12.7824,12.8773,19600.0
2009-01-16 14:30:00,17.65,17.71,17.46,17.71,25700.0,12.8846,12.9284,12.7459,12.9284,25700.0
2009-01-16 15:00:00,17.74,17.95,17.62,17.75,28000.0,12.9503,13.1036,12.8627,12.9576,28000.0
2009-01-16 15:30:00,17.75,17.91,17.73,17.83,54600.0,12.9576,13.0744,12.943,13.016,54600.0
2009-01-20 09:30:00,17.53,17.9,16.92,17.12,19500.0,12.797,13.0671,12.3517,12.4977,19500.0
2009-01-20 10:00:00,17.13,17.24,16.93,17.19,14300.0,12.505,12.5853,12.359,12.5488,14300.0
2009-01-20 10:30:00,17.24,17.25,17.0,17.02,12300.0,12.5853,12.5926,12.4101,12.4247,12300.0
2009-01-20 11:00:00,17.04,17.12,16.96,17.03,14100.0,12.4393,12.4977,12.3809,12.432,14100.0
2009-01-20 11:30:00,17.1,17.29,17.03,17.03,20000.0,12.4831,12.6218,12.432,12.432,20000.0
2009-01-20 12:00:00,17.02,17.22,16.88,16.94,10800.0,12.4247,12.5707,12.3225,12.3663,10800.0
2009-01-20 12:30:00,16.96,17.1,16.96,16.99,9300.0,12.3809,12.4831,12.3809,12.4028,9300.0
2009-01-20 13:00:00,17.08,17.08,16.82,16.97,11900.0,12.4685,12.4685,12.2787,12.3882,11900.0
2009-01-20 13:30:00,16.97,17.04,16.79,16.85,39900.0,12.3882,12.4393,12.2568,12.3006,39900.0
2009-01-20 14:00:00,16.84,16.98,16.72,16.92,57600.0,12.2933,12.3955,12.2057,12.3517,57600.0
2009-01-20 14:30:00,16.92,17.04,16.75,16.88,82900.0,12.3517,12.4393,12.2276,12.3225,82900.0
2009-01-20 15:00:00,16.89,16.92,16.68,16.85,26000.0,12.3298,12.3517,12.1765,12.3006,26000.0
2009-01-20 15:30:00,16.85,17.06,16.64,16.7,48200.0,12.3006,12.4539,12.1473,12.1911,48200.0
2009-01-21 09:30:00,16.97,17.09,16.58,17.01,21100.0,12.3882,12.4758,12.1035,12.4174,21100.0
2009-01-21 10:00:00,17.07,17.22,16.91,17.12,60500.0,12.4612,12.5707,12.3444,12.4977,60500.0
2009-01-21 10:30:00,17.07,17.07,16.84,16.86,36700.0,12.4612,12.4612,12.2933,12.3079,36700.0
2009-01-21 11:00:00,16.85,17.0,16.85,16.94,56100.0,12.3006,12.4101,12.3006,12.3663,56100.0
2009-01-21 11:30:00,16.95,17.14,16.9,16.99,28200.0,12.3736,12.5123,12.3371,12.4028,28200.0
2009-01-21 12:00:00,16.99,17.19,16.97,16.99,13300.0,12.4028,12.5488,12.3882,12.4028,13300.0
2009-01-21 12:30:00,16.97,17.11,16.96,17.11,30700.0,12.3882,12.4904,12.3809,12.4904,30700.0
2009-01-21 13:00:00,17.16,17.18,16.92,16.92,29500.0,12.5269,12.5415,12.3517,12.3517,29500.0
2009-01-21 13:30:00,16.93,17.18,16.9,17.14,25300.0,12.359,12.5415,12.3371,12.5123,25300.0
2009-01-21 14:00:00,17.15,17.32,17.09,17.27,50800.0,12.5196,12.6437,12.4758,12.6072,50800.0
2009-01-21 14:30:00,17.28,17.58,17.28,17.53,49900.0,12.6145,12.8335,12.6145,12.797,49900.0
2009-01-21 15:00:00,17.5,17.68,17.36,17.37,36000.0,12.7751,12.9065,12.6729,12.6802,36000.0
2009-01-21 15:30:00,17.37,17.75,17.33,17.64,63200.0,12.6802,12.9576,12.651,12.8773,63200.0
2009-01-22 09:30:00,17.26,17.44,16.62,16.8,32500.0,12.5999,12.7313,12.1327,12.2641,32500.0
2009-01-22 10:00:00,16.82,17.01,16.78,16.84,55800.0,12.2787,12.4174,12.2495,12.2933,55800.0
2009-01-22 10:30:00,16.83,16.95,16.75,16.9,16200.0,12.286,12.3736,12.2276,12.3371,16200.0
2009-01-22 11:00:00,16.81,16.82,16.59,16.67,31700.0,12.2714,12.2787,12.1108,12.1692,31700.0
2009-01-22 11:30:00,16.62,16.62,16.43,16.43,19500.0,12.1327,12.1327,11.994,11.994,19500.0
2009-01-22 12:00:00,16.41,16.69,16.35,16.68,19300.0,11.9794,12.1838,11.9356,12.1765,19300.0
2009-01-22 12:30:00,16.67,16.79,16.56,16.76,36300.0,12.1692,12.2568,12.0889,12.2349,36300.0
2009-01-22 13:00:00,16.71,16.84,16.62,16.7,12400.0,12.1984,12.2933,12.1327,12.1911,12400.0
2009-01-22 13:30:00,16.67,16.95,16.57,16.95,13100.0,12.1692,12.3736,12.0962,12.3736,13100.0
2009-01-22 14:00:00,17.01,17.37,16.95,17.18,18300.0,12.4174,12.6802,12.3736,12.5415,18300.0
2009-01-22 14:30:00,17.19,17.2,16.86,17.03,49100.0,12.5488,12.5561,12.3079,12.432,49100.0
2009-01-22 15:00:00,17.04,17.04,16.74,16.91,43000.0,12.4393,12.4393,12.2203,12.3444,43000.0
2009-01-22 15:30:00,16.95,17.07,16.74,16.84,43300.0,12.3736,12.4612,12.2203,12.2933,43300.0
2009-01-23 09:30:00,16.52,16.63,15.95,16.49,40100.0,12.0597,12.14,11.6436,12.0378,40100.0
2009-01-23 10:00:00,16.51,16.71,16.45,16.58,57800.0,12.0524,12.1984,12.0086,12.1035,57800.0
2009-01-23 10:30:00,16.57,16.61,16.33,16.44,26600.0,12.0962,12.1254,11.921,12.0013,26600.0
2009-01-23 11:00:00,16.4,16.79,16.4,16.61,19300.0,11.9721,12.2568,11.9721,12.1254,19300.0
2009-01-23 11:30:00,16.64,16.7,16.41,16.43,22600.0,12.1473,12.1911,11.9794,11.994,22600.0
2009-01-23 12:00:00,16.47,16.73,16.45,16.7,15600.0,12.0232,12.213,12.0086,12.1911,15600.0
2009-01-23 12:30:00,16.6,16.71,16.44,16.62,21200.0,12.1181,12.1984,12.0013,12.1327,21200.0
2009-01-23 13:00:00,16.6,16.8,16.55,16.71,13200.0,12.1181,12.2641,12.0816,12.1984,13200.0
2009-01-23 13:30:00,16.69,16.97,16.66,16.91,13900.0,12.1838,12.3882,12.1619,12.3444,13900.0
2009-01-23 14:00:00,16.98,16.98,16.65,16.66,33700.0,12.3955,12.3955,12.1546,12.1619,33700.0
2009-01-23 14:30:00,16.67,16.73,16.32,16.46,24100.0,12.1692,12.213,11.9137,12.0159,24100.0
2009-01-23 15:00:00,16.41,16.59,16.33,16.5,32500.0,11.9794,12.1108,11.921,12.0451,32500.0
2009-01-23 15:30:00,16.49,16.61,16.4,16.52,81700.0,12.0378,12.1254,11.9721,12.0597,81700.0
2009-01-26 09:30:00,16.84,19.04,16.84,19.0,165100.0,12.2933,13.8993,12.2933,13.8701,165100.0
2009-01-26 10:00:00,19.0,19.11,18.25,18.29,111200.0,13.8701,13.9504,13.3226,13.3518,111200.0
2009-01-26 10:30:00,18.28,18.31,17.67,17.83,79300.0,13.3445,13.3664,12.8992,13.016,79300.0
2009-01-26 11:00:00,17.84,17.85,17.66,17.79,46000.0,13.0233,13.0306,12.8919,12.9868,46000.0
2009-01-26 11:30:00,17.8,17.85,17.63,17.68,39000.0,12.9941,13.0306,12.87,12.9065,39000.0
2009-01-26 12:00:00,17.66,17.74,17.52,17.69,34900.0,12.8919,12.9503,12.7897,12.9138,34900.0
2009-01-26 12:30:00,17.68,17.85,17.61,17.8,32300.0,12.9065,13.0306,12.8554,12.9941,32300.0
2009-01-26 13:00:00,17.81,17.85,17.62,17.62,26900.0,13.0014,13.0306,12.8627,12.8627,26900.0
2009-01-26 13:30:00,17.65,17.66,17.29,17.32,31600.0,12.8846,12.8919,12.6218,12.6437,31600.0
2009-01-26 14:00:00,17.33,17.36,16.82,17.11,47800.0,12.651,12.6729,12.2787,12.4904,47800.0
2009-01-26 14:30:00,17.1,17.68,17.1,17.61,68100.0,12.4831,12.9065,12.4831,12.8554,68100.0
2009-01-26 15:00:00,17.64,17.75,17.46,17.67,55900.0,12.8773,12.9576,12.7459,12.8992,55900.0
2009-01-26 15:30:00,17.65,17.66,17.21,17.39,116200.0,12.8846,12.8919,12.5634,12.6948,116200.0
2009-01-27 09:30:00,17.4,17.66,17.15,17.28,59400.0,12.7021,12.8919,12.5196,12.6145,59400.0
2009-01-27 10:00:00,17.28,17.29,16.61,16.76,63500.0,12.6145,12.6218,12.1254,12.2349,63500.0
2009-01-27 10:30:00,16.78,16.92,16.7,16.76,42700.0,12.2495,12.3517,12.1911,12.2349,42700.0
2009-01-27 11:00:00,16.77,16.86,16.63,16.71,22900.0,12.2422,12.3079,12.14,12.1984,22900.0
2009-01-27 11:30:00,16.73,16.95,16.68,16.83,29800.0,12.213,12.3736,12.1765,12.286,29800.0
2009-01-27 12:00:00,16.83,16.91,16.7,16.88,19000.0,12.286,12.3444,12.1911,12.3225,19000.0
2009-01-27 12:30:00,16.88,16.91,16.7,16.73,17900.0,12.3225,12.3444,12.1911,12.213,17900.0
2009-01-27 13:00:00,16.73,17.0,16.73,16.78,24200.0,12.213,12.4101,12.213,12.2495,24200.0
2009-01-27 13:30:00,16.76,16.9,16.7,16.7,17700.0,12.2349,12.3371,12.1911,12.1911,17700.0
2009-01-27 14:00:00,16.71,16.92,16.7,16.85,22500.0,12.1984,12.3517,12.1911,12.3006,22500.0
2009-01-27 14:30:00,16.84,17.05,16.75,17.03,19900.0,12.2933,12.4466,12.2276,12.432,19900.0
2009-01-27 15:00:00,17.05,17.2,16.91,17.07,31600.0,12.4466,12.5561,12.3444,12.4612,31600.0
2009-01-27 15:30:00,17.08,17.08,16.78,16.87,66000.0,12.4685,12.4685,12.2495,12.3152,66000.0
2009-01-28 09:30:00,17.09,17.19,16.89,16.97,48500.0,12.4758,12.5488,12.3298,12.3882,48500.0
2009-01-28 10:00:00,16.99,17.08,16.93,16.94,41000.0,12.4028,12.4685,12.359,12.3663,41000.0
2009-01-28 10:30:00,16.93,17.05,16.9,16.95,31000.0,12.359,12.4466,12.3371,12.3736,31000.0
2009-01-28 11:00:00,16.95,17.12,16.95,17.08,17500.0,12.3736,12.4977,12.3736,12.4685,17500.0
2009-01-28 11:30:00,17.09,17.09,16.97,16.97,16700.0,12.4758,12.4758,12.3882,12.3882,16700.0
2009-01-28 12:00:00,17.01,17.07,16.99,17.07,10600.0,12.4174,12.4612,12.4028,12.4612,10600.0
2009-01-28 12:30:00,17.04,17.08,17.04,17.06,12700.0,12.4393,12.4685,12.4393,12.4539,12700.0
2009-01-28 13:00:00,17.04,17.13,17.02,17.13,19400.0,12.4393,12.505,12.4247,12.505,19400.0
2009-01-28 13:30:00,17.13,17.18,17.04,17.05,33100.0,12.505,12.5415,12.4393,12.4466,33100.0
2009-01-28 14:00:00,17.04,17.1,16.83,16.91,61300.0,12.4393,12.4831,12.286,12.3444,61300.0
2009-01-28 14:30:00,16.91,16.99,16.77,16.97,57100.0,12.3444,12.4028,12.2422,12.3882,57100.0
2009-01-28 15:00:00,17.01,17.06,16.77,16.83,52700.0,12.4174,12.4539,12.2422,12.286,52700.0
2009-01-28 15:30:00,16.83,16.93,16.72,16.92,120500.0,12.286,12.359,12.2057,12.3517,120500.0
2009-01-29 09:30:00,16.74,16.86,16.4,16.46,28400.0,12.2203,12.3079,11.9721,12.0159,28400.0
2009-01-29 10:00:00,16.32,16.35,16.22,16.27,14100.0,11.9137,11.9356,11.8407,11.8772,14100.0
2009-01-29 10:30:00,16.26,16.5,16.2,16.47,28900.0,11.8699,12.0451,11.8261,12.0232,28900.0
2009-01-29 11:00:00,16.48,16.53,16.43,16.43,9000.0,12.0305,12.067,11.994,11.994,9000.0
2009-01-29 11:30:00,16.42,16.49,16.4,16.49,17200.0,11.9867,12.0378,11.9721,12.0378,17200.0
2009-01-29 12:00:00,16.46,16.48,16.36,16.42,17700.0,12.0159,12.0305,11.9429,11.9867,17700.0
2009-01-29 12:30:00,16.43,16.47,16.35,16.36,14000.0,11.994,12.0232,11.9356,11.9429,14000.0
2009-01-29 13:00:00,16.35,16.42,16.35,16.42,20300.0,11.9356,11.9867,11.9356,11.9867,20300.0
2009-01-29 13:30:00,16.41,16.42,16.27,16.31,7500.0,11.9794,11.9867,11.8772,11.9064,7500.0
2009-01-29 14:00:00,16.33,16.48,16.32,16.42,9900.0,11.921,12.0305,11.9137,11.9867,9900.0
2009-01-29 14:30:00,16.42,16.49,16.29,16.32,52300.0,11.9867,12.0378,11.8918,11.9137,52300.0
2009-01-29 15:00:00,16.32,16.43,16.26,16.33,16600.0,11.9137,11.994,11.8699,11.921,16600.0
2009-01-29 15:30:00,16.34,16.4,16.26,16.38,55000.0,11.9283,11.9721,11.8699,11.9575,55000.0
2009-01-30 09:30:00,16.32,16.5,16.1,16.1,18500.0,11.9137,12.0451,11.7531,11.7531,18500.0
2009-01-30 10:00:00,16.07,16.09,15.95,15.99,11000.0,11.7312,11.7458,11.6436,11.6728,11000.0
2009-01-30 10:30:00,15.95,16.06,15.92,16.0,15800.0,11.6436,11.7239,11.6217,11.6801,15800.0
2009-01-30 11:00:00,15.96,16.07,15.87,15.9,30600.0,11.6509,11.7312,11.5852,11.6071,30600.0
2009-01-30 11:30:00,15.91,15.98,15.8,15.9,6000.0,11.6144,11.6655,11.5341,11.6071,6000.0
2009-01-30 12:00:00,15.92,16.05,15.86,16.03,10100.0,11.6217,11.7166,11.5779,11.702,10100.0
2009-01-30 12:30:00,16.04,16.04,15.94,16.04,6900.0,11.7093,11.7093,11.6363,11.7093,6900.0
2009-01-30 13:00:00,16.04,16.18,15.94,15.96,11800.0,11.7093,11.8115,11.6363,11.6509,11800.0
2009-01-30 13:30:00,15.96,16.02,15.84,15.96,20000.0,11.6509,11.6947,11.5633,11.6509,20000.0
2009-01-30 14:00:00,15.97,16.04,15.83,16.0,51300.0,11.6582,11.7093,11.556,11.6801,51300.0
2009-01-30 14:30:00,16.01,16.03,15.77,15.87,14100.0,11.6874,11.702,11.5122,11.5852,14100.0
2009-01-30 15:00:00,15.83,15.96,15.7,15.77,22500.0,11.556,11.6509,11.4611,11.5122,22500.0
2009-01-30 15:30:00,15.72,15.88,15.64,15.81,47400.0,11.4757,11.5925,11.4173,11.5414,47400.0
2009-02-02 09:30:00,15.32,15.53,15.24,15.36,41000.0,11.1837,11.337,11.1253,11.2129,41000.0
2009-02-02 10:00:00,15.37,15.77,15.37,15.58,37800.0,11.2202,11.5122,11.2202,11.3735,37800.0
2009-02-02 10:30:00,15.59,15.65,15.47,15.58,30200.0,11.3808,11.4246,11.2932,11.3735,30200.0
2009-02-02 11:00:00,15.55,15.57,15.45,15.46,14900.0,11.3516,11.3662,11.2786,11.2859,14900.0
2009-02-02 11:30:00,15.49,15.61,15.47,15.57,12700.0,11.3078,11.3954,11.2932,11.3662,12700.0
2009-02-02 12:00:00,15.61,15.7,15.56,15.65,12000.0,11.3954,11.4611,11.3589,11.4246,12000.0
2009-02-02 12:30:00,15.63,15.74,15.62,15.72,11500.0,11.41,11.4903,11.4027,11.4757,11500.0
2009-02-02 13:00:00,15.71,15.71,15.53,15.56,11800.0,11.4684,11.4684,11.337,11.3589,11800.0
2009-02-02 13:30:00,15.55,15.6,15.4,15.42,9900.0,11.3516,11.3881,11.2421,11.2567,9900.0
2009-02-02 14:00:00,15.43,15.48,15.38,15.47,47300.0,11.264,11.3005,11.2275,11.2932,47300.0
2009-02-02 14:30:00,15.46,15.55,15.4,15.45,24100.0,11.2859,11.3516,11.2421,11.2786,24100.0
2009-02-02 15:00:00,15.45,15.71,15.43,15.71,35100.0,11.2786,11.4684,11.264,11.4684,35100.0
2009-02-02 15:30:00,15.72,15.85,15.69,15.73,56000.0,11.4757,11.5706,11.4538,11.483,56000.0
2009-02-03 09:30:00,15.68,15.97,15.59,15.75,24500.0,11.4465,11.6582,11.3808,11.4976,24500.0
2009-02-03 10:00:00,15.74,15.96,15.68,15.77,53800.0,11.4903,11.6509,11.4465,11.5122,53800.0
2009-02-03 10:30:00,15.76,16.0,15.75,15.91,20200.0,11.5049,11.6801,11.4976,11.6144,20200.0
2009-02-03 11:00:00,15.94,16.23,15.94,16.17,29200.0,11.6363,11.848,11.6363,11.8042,29200.0
2009-02-03 11:30:00,16.17,16.23,16.13,16.19,38300.0,11.8042,11.848,11.775,11.8188,38300.0
2009-02-03 12:00:00,16.19,16.22,16.14,16.17,25700.0,11.8188,11.8407,11.7823,11.8042,25700.0
2009-02-03 12:30:00,16.16,16.25,16.16,16.16,20800.0,11.7969,11.8626,11.7969,11.7969,20800.0
2009-02-03 13:00:00,16.16,16.3,16.15,16.26,32300.0,11.7969,11.8991,11.7896,11.8699,32300.0
2009-02-03 13:30:00,16.28,16.32,16.2,16.28,31500.0,11.8845,11.9137,11.8261,11.8845,31500.0
2009-02-03 14:00:00,16.28,16.55,16.25,16.5,56700.0,11.8845,12.0816,11.8626,12.0451,56700.0
2009-02-03 14:30:00,16.5,16.5,16.38,16.46,48900.0,12.0451,12.0451,11.9575,12.0159,48900.0
2009-02-03 15:00:00,16.47,16.65,16.42,16.6,53100.0,12.0232,12.1546,11.9867,12.1181,53100.0
2009-02-03 15:30:00,16.6,16.63,16.45,16.57,81600.0,12.1181,12.14,12.0086,12.0962,81600.0
2009-02-04 09:30:00,16.32,16.77,16.32,16.5,50200.0,11.9137,12.2422,11.9137,12.0451,50200.0
2009-02-04 10:00:00,16.5,16.92,16.5,16.87,44600.0,12.0451,12.3517,12.0451,12.3152,44600.0
2009-02-04 10:30:00,16.86,17.0,16.78,16.89,31700.0,12.3079,12.4101,12.2495,12.3298,31700.0
2009-02-04 11:00:00,16.86,16.9,16.72,16.75,28500.0,12.3079,12.3371,12.2057,12.2276,28500.0
2009-02-04 11:30:00,16.74,16.76,16.65,16.7,7300.0,12.2203,12.2349,12.1546,12.1911,7300.0
2009-02-04 12:00:00,16.69,16.79,16.68,16.73,23200.0,12.1838,12.2568,12.1765,12.213,23200.0
2009-02-04 12:30:00,16.74,16.78,16.71,16.75,22200.0,12.2203,12.2495,12.1984,12.2276,22200.0
2009-02-04 13:00:00,16.75,16.85,16.72,16.82,29600.0,12.2276,12.3006,12.2057,12.2787,29600.0
2009-02-04 13:30:00,16.83,16.83,16.64,16.78,99500.0,12.286,12.286,12.1473,12.2495,99500.0
2009-02-04 14:00:00,16.77,16.77,16.65,16.67,74000.0,12.2422,12.2422,12.1546,12.1692,74000.0
2009-02-04 14:30:00,16.68,16.68,16.44,16.64,40900.0,12.1765,12.1765,12.0013,12.1473,40900.0
2009-02-04 15:00:00,16.63,16.66,16.47,16.51,33100.0,12.14,12.1619,12.0232,12.0524,33100.0
2009-02-04 15:30:00,16.53,16.56,16.44,16.5,42100.0,12.067,12.0889,12.0013,12.0451,42100.0
2009-02-05 09:30:00,16.42,16.57,16.23,16.48,76700.0,11.9867,12.0962,11.848,12.0305,76700.0
2009-02-05 10:00:00,16.48,16.61,16.44,16.51,23100.0,12.0305,12.1254,12.0013,12.0524,23100.0
2009-02-05 10:30:00,16.51,16.91,16.46,16.79,48400.0,12.0524,12.3444,12.0159,12.2568,48400.0
2009-02-05 11:00:00,16.85,16.99,16.67,16.7,25600.0,12.3006,12.4028,12.1692,12.1911,25600.0
2009-02-05 11:30:00,16.69,16.76,16.6,16.72,16800.0,12.1838,12.2349,12.1181,12.2057,16800.0
2009-02-05 12:00:00,16.73,16.9,16.7,16.7,30200.0,12.213,12.3371,12.1911,12.1911,30200.0
2009-02-05 12:30:00,16.7,16.77,16.58,16.77,19800.0,12.1911,12.2422,12.1035,12.2422,19800.0
2009-02-05 13:00:00,16.75,16.79,16.65,16.74,35100.0,12.2276,12.2568,12.1546,12.2203,35100.0
2009-02-05 13:30:00,16.73,16.88,16.71,16.74,16000.0,12.213,12.3225,12.1984,12.2203,16000.0
2009-02-05 14:00:00,16.76,16.91,16.75,16.91,14000.0,12.2349,12.3444,12.2276,12.3444,14000.0
2009-02-05 14:30:00,16.97,16.97,16.63,16.67,17600.0,12.3882,12.3882,12.14,12.1692,17600.0
2009-02-05 15:00:00,16.66,16.74,16.47,16.74,20400.0,12.1619,12.2203,12.0232,12.2203,20400.0
2009-02-05 15:30:00,16.74,16.79,16.64,16.68,39700.0,12.2203,12.2568,12.1473,12.1765,39700.0
2009-02-06 09:30:00,16.67,17.22,16.58,17.2,13800.0,12.1692,12.5707,12.1035,12.5561,13800.0
2009-02-06 10:00:00,17.23,17.25,16.94,17.04,14800.0,12.578,12.5926,12.3663,12.4393,14800.0
2009-02-06 10:30:00,17.07,17.1,16.96,17.0,25700.0,12.4612,12.4831,12.3809,12.4101,25700.0
2009-02-06 11:00:00,17.01,17.14,16.96,17.01,15200.0,12.4174,12.5123,12.3809,12.4174,15200.0
2009-02-06 11:30:00,17.03,17.18,17.03,17.15,19400.0,12.432,12.5415,12.432,12.5196,19400.0
2009-02-06 12:00:00,17.1,17.22,17.1,17.16,25500.0,12.4831,12.5707,12.4831,12.5269,25500.0
2009-02-06 12:30:00,17.16,17.34,17.15,17.33,15000.0,12.5269,12.6583,12.5196,12.651,15000.0
2009-02-06 13:00:00,17.33,17.61,17.32,17.59,23700.0,12.651,12.8554,12.6437,12.8408,23700.0
2009-02-06 13:30:00,17.55,17.68,17.55,17.6,13500.0,12.8116,12.9065,12.8116,12.8481,13500.0
2009-02-06 14:00:00,17.56,17.61,17.47,17.54,33400.0,12.8189,12.8554,12.7532,12.8043,33400.0
2009-02-06 14:30:00,17.54,17.64,17.4,17.47,13500.0,12.8043,12.8773,12.7021,12.7532,13500.0
2009-02-06 15:00:00,17.44,17.45,17.27,17.4,13800.0,12.7313,12.7386,12.6072,12.7021,13800.0
2009-02-06 15:30:00,17.35,17.49,17.35,17.4,40400.0,12.6656,12.7678,12.6656,12.7021,40400.0
2009-02-09 09:30:00,17.34,17.41,17.12,17.35,16600.0,12.6583,12.7094,12.4977,12.6656,16600.0
2009-02-09 10:00:00,17.35,17.46,17.21,17.45,17600.0,12.6656,12.7459,12.5634,12.7386,17600.0
2009-02-09 10:30:00,17.44,17.81,17.4,17.8,8000.0,12.7313,13.0014,12.7021,12.9941,8000.0
2009-02-09 11:00:00,17.76,17.83,17.63,17.68,9800.0,12.9649,13.016,12.87,12.9065,9800.0
2009-02-09 11:30:00,17.66,17.74,17.61,17.68,8900.0,12.8919,12.9503,12.8554,12.9065,8900.0
2009-02-09 12:00:00,17.66,17.77,17.63,17.73,6500.0,12.8919,12.9722,12.87,12.943,6500.0
2009-02-09 12:30:00,17.73,17.8,17.64,17.73,15800.0,12.943,12.9941,12.8773,12.943,15800.0
2009-02-09 13:00:00,17.73,17.82,17.67,17.75,10600.0,12.943,13.0087,12.8992,12.9576,10600.0
2009-02-09 13:30:00,17.7,17.74,17.6,17.74,26200.0,12.9211,12.9503,12.8481,12.9503,26200.0
2009-02-09 14:00:00,17.76,17.81,17.63,17.71,36600.0,12.9649,13.0014,12.87,12.9284,36600.0
2009-02-09 14:30:00,17.68,17.79,17.65,17.77,31700.0,12.9065,12.9868,12.8846,12.9722,31700.0
2009-02-09 15:00:00,17.74,17.95,17.69,17.92,31800.0,12.9503,13.1036,12.9138,13.0817,31800.0
2009-02-09 15:30:00,17.91,17.91,17.75,17.83,45000.0,13.0744,13.0744,12.9576,13.016,45000.0
2009-02-10 09:30:00,17.65,17.95,17.55,17.87,13800.0,12.8846,13.1036,12.8116,13.0452,13800.0
2009-02-10 10:00:00,17.87,17.97,17.59,17.71,25000.0,13.0452,13.1182,12.8408,12.9284,25000.0
2009-02-10 10:30:00,17.73,17.84,17.72,17.78,16900.0,12.943,13.0233,12.9357,12.9795,16900.0
2009-02-10 11:00:00,17.81,17.96,17.53,17.72,39400.0,13.0014,13.1109,12.797,12.9357,39400.0
2009-02-10 11:30:00,17.67,17.67,17.25,17.37,58300.0,12.8992,12.8992,12.5926,12.6802,58300.0
2009-02-10 12:00:00,17.41,17.62,17.36,17.45,31900.0,12.7094,12.8627,12.6729,12.7386,31900.0
2009-02-10 12:30:00,17.44,17.6,17.36,17.54,22900.0,12.7313,12.8481,12.6729,12.8043,22900.0
2009-02-10 13:00:00,17.54,17.54,17.25,17.25,33300.0,12.8043,12.8043,12.5926,12.5926,33300.0
2009-02-10 13:30:00,17.25,17.38,17.25,17.35,27300.0,12.5926,12.6875,12.5926,12.6656,27300.0
2009-02-10 14:00:00,17.35,17.47,17.19,17.26,42400.0,12.6656,12.7532,12.5488,12.5999,42400.0
2009-02-10 14:30:00,17.26,17.36,17.15,17.17,27400.0,12.5999,12.6729,12.5196,12.5342,27400.0
2009-02-10 15:00:00,17.16,17.3,17.08,17.23,39000.0,12.5269,12.6291,12.4685,12.578,39000.0
2009-02-10 15:30:00,17.23,17.39,17.16,17.25,82900.0,12.578,12.6948,12.5269,12.5926,82900.0
2009-02-11 09:30:00,17.39,17.7,17.24,17.56,23300.0,12.8053,13.0336,12.6949,12.9305,23300.0
2009-02-11 10:00:00,17.52,17.61,17.29,17.4,31300.0,12.901,12.9673,12.7317,12.8127,31300.0
2009-02-11 10:30:00,17.37,17.53,17.25,17.52,20600.0,12.7906,12.9084,12.7022,12.901,20600.0
2009-02-11 11:00:00,17.45,17.55,17.35,17.46,30600.0,12.8495,12.9231,12.7759,12.8569,30600.0
2009-02-11 11:30:00,17.47,17.6,17.34,17.4,29000.0,12.8642,12.9599,12.7685,12.8127,29000.0
2009-02-11 12:00:00,17.41,17.46,17.27,17.27,23800.0,12.82,12.8569,12.7169,12.7169,23800.0
2009-02-11 12:30:00,17.27,17.43,17.22,17.25,18900.0,12.7169,12.8348,12.6801,12.7022,18900.0
2009-02-11 13:00:00,17.25,17.35,17.23,17.25,13600.0,12.7022,12.7759,12.6875,12.7022,13600.0
2009-02-11 13:30:00,17.23,17.25,16.98,17.0,20700.0,12.6875,12.7022,12.5034,12.5181,20700.0
2009-02-11 14:00:00,17.04,17.16,16.89,17.12,26800.0,12.5476,12.6359,12.4371,12.6065,26800.0
2009-02-11 14:30:00,17.15,17.34,17.07,17.29,27900.0,12.6286,12.7685,12.5697,12.7317,27900.0
2009-02-11 15:00:00,17.28,17.39,17.2,17.29,23900.0,12.7243,12.8053,12.6654,12.7317,23900.0
2009-02-11 15:30:00,17.29,17.31,17.1,17.23,48800.0,12.7317,12.7464,12.5918,12.6875,48800.0
2009-02-12 09:30:00,16.91,17.15,16.87,17.04,25300.0,12.4519,12.6286,12.4224,12.5476,25300.0
2009-02-12 10:00:00,17.05,17.49,16.96,17.49,34900.0,12.5549,12.8789,12.4887,12.8789,34900.0
2009-02-12 10:30:00,17.45,17.47,17.18,17.27,14600.0,12.8495,12.8642,12.6507,12.7169,14600.0
2009-02-12 11:00:00,17.27,17.32,17.13,17.25,9100.0,12.7169,12.7538,12.6139,12.7022,9100.0
2009-02-12 11:30:00,17.18,17.4,17.15,17.32,14100.0,12.6507,12.8127,12.6286,12.7538,14100.0
2009-02-12 12:00:00,17.33,17.57,17.33,17.5,16600.0,12.7611,12.9379,12.7611,12.8863,16600.0
2009-02-12 12:30:00,17.52,17.52,17.4,17.4,4400.0,12.901,12.901,12.8127,12.8127,4400.0
2009-02-12 13:00:00,17.33,17.35,17.12,17.14,9900.0,12.7611,12.7759,12.6065,12.6212,9900.0
2009-02-12 13:30:00,17.17,17.19,17.0,17.19,12000.0,12.6433,12.658,12.5181,12.658,12000.0
2009-02-12 14:00:00,17.15,17.23,17.05,17.1,17100.0,12.6286,12.6875,12.5549,12.5918,17100.0
2009-02-12 14:30:00,17.08,17.11,16.87,16.95,25000.0,12.577,12.5991,12.4224,12.4813,25000.0
2009-02-12 15:00:00,16.97,17.3,16.91,17.3,34400.0,12.496,12.739,12.4519,12.739,34400.0
2009-02-12 15:30:00,17.32,17.57,17.23,17.47,57100.0,12.7538,12.9379,12.6875,12.8642,57100.0
2009-02-13 09:30:00,17.54,17.74,17.4,17.62,13400.0,12.9158,13.063,12.8127,12.9747,13400.0
2009-02-13 10:00:00,17.6,17.69,17.46,17.69,11800.0,12.9599,13.0262,12.8569,13.0262,11800.0
2009-02-13 10:30:00,17.67,17.82,17.65,17.8,13200.0,13.0115,13.1219,12.9968,13.1072,13200.0
2009-02-13 11:00:00,17.77,17.77,17.3,17.31,11300.0,13.0851,13.0851,12.739,12.7464,11300.0
2009-02-13 11:30:00,17.33,17.41,17.11,17.18,14600.0,12.7611,12.82,12.5991,12.6507,14600.0
2009-02-13 12:00:00,17.14,17.25,17.14,17.21,6500.0,12.6212,12.7022,12.6212,12.6728,6500.0
2009-02-13 12:30:00,17.25,17.27,16.97,17.08,23500.0,12.7022,12.7169,12.496,12.577,23500.0
2009-02-13 13:00:00,17.08,17.27,17.05,17.27,9100.0,12.577,12.7169,12.5549,12.7169,9100.0
2009-02-13 13:30:00,17.29,17.35,17.14,17.27,11600.0,12.7317,12.7759,12.6212,12.7169,11600.0
2009-02-13 14:00:00,17.27,17.33,17.18,17.2,26800.0,12.7169,12.7611,12.6507,12.6654,26800.0
2009-02-13 14:30:00,17.17,17.24,17.09,17.11,23900.0,12.6433,12.6949,12.5844,12.5991,23900.0
2009-02-13 15:00:00,17.11,17.16,16.93,17.11,35100.0,12.5991,12.6359,12.4666,12.5991,35100.0
2009-02-13 15:30:00,17.12,17.19,16.97,17.0,76600.0,12.6065,12.658,12.496,12.5181,76600.0
2009-02-17 09:30:00,16.38,16.64,16.18,16.43,34800.0,12.0616,12.253,11.9143,12.0984,34800.0
2009-02-17 10:00:00,16.45,16.71,16.45,16.56,44300.0,12.1131,12.3046,12.1131,12.1941,44300.0
2009-02-17 10:30:00,16.58,16.95,16.58,16.93,26900.0,12.2089,12.4813,12.2089,12.4666,26900.0
2009-02-17 11:00:00,16.88,16.96,16.82,16.85,30200.0,12.4298,12.4887,12.3856,12.4077,30200.0
2009-02-17 11:30:00,16.82,16.88,16.64,16.76,55100.0,12.3856,12.4298,12.253,12.3414,55100.0
2009-02-17 12:00:00,16.78,16.81,16.59,16.67,24300.0,12.3561,12.3782,12.2162,12.2751,24300.0
2009-02-17 12:30:00,16.69,16.79,16.68,16.77,12700.0,12.2899,12.3635,12.2825,12.3488,12700.0
2009-02-17 13:00:00,16.78,16.81,16.66,16.76,15300.0,12.3561,12.3782,12.2678,12.3414,15300.0
2009-02-17 13:30:00,16.73,16.91,16.7,16.8,28600.0,12.3193,12.4519,12.2972,12.3709,28600.0
2009-02-17 14:00:00,16.8,16.9,16.72,16.84,38000.0,12.3709,12.4445,12.3119,12.4003,38000.0
2009-02-17 14:30:00,16.81,17.01,16.81,16.9,55000.0,12.3782,12.5255,12.3782,12.4445,55000.0
2009-02-17 15:00:00,16.86,16.94,16.81,16.88,29300.0,12.415,12.4739,12.3782,12.4298,29300.0
2009-02-17 15:30:00,16.91,17.13,16.84,16.85,86400.0,12.4519,12.6139,12.4003,12.4077,86400.0
2009-02-18 09:30:00,16.96,17.02,16.79,16.79,24500.0,12.4887,12.5329,12.3635,12.3635,24500.0
2009-02-18 10:00:00,16.79,16.83,16.55,16.68,25400.0,12.3635,12.3929,12.1868,12.2825,25400.0
2009-02-18 10:30:00,16.64,16.79,16.59,16.64,12900.0,12.253,12.3635,12.2162,12.253,12900.0
2009-02-18 11:00:00,16.64,17.01,16.58,16.9,26400.0,12.253,12.5255,12.2089,12.4445,26400.0
2009-02-18 11:30:00,16.9,16.97,16.82,16.87,9700.0,12.4445,12.496,12.3856,12.4224,9700.0
2009-02-18 12:00:00,16.84,17.06,16.84,16.85,13200.0,12.4003,12.5623,12.4003,12.4077,13200.0
2009-02-18 12:30:00,16.82,16.87,16.61,16.76,14300.0,12.3856,12.4224,12.2309,12.3414,14300.0
2009-02-18 13:00:00,16.75,16.81,16.53,16.61,14900.0,12.334,12.3782,12.172,12.2309,14900.0
2009-02-18 13:30:00,16.62,16.62,16.36,16.37,21100.0,12.2383,12.2383,12.0469,12.0542,21100.0
2009-02-18 14:00:00,16.36,16.45,16.24,16.37,40400.0,12.0469,12.1131,11.9585,12.0542,40400.0
2009-02-18 14:30:00,16.36,16.69,16.3,16.68,45300.0,12.0469,12.2899,12.0027,12.2825,45300.0
2009-02-18 15:00:00,16.69,16.73,16.46,16.5,44100.0,12.2899,12.3193,12.1205,12.1499,44100.0
2009-02-18 15:30:00,16.5,16.66,16.48,16.57,71200.0,12.1499,12.2678,12.1352,12.2015,71200.0
2009-02-19 09:30:00,16.56,16.98,16.56,16.88,10300.0,12.1941,12.5034,12.1941,12.4298,10300.0
2009-02-19 10:00:00,16.85,16.93,16.8,16.9,16600.0,12.4077,12.4666,12.3709,12.4445,16600.0
2009-02-19 10:30:00,16.88,16.99,16.81,16.9,25600.0,12.4298,12.5108,12.3782,12.4445,25600.0
2009-02-19 11:00:00,16.93,16.98,16.82,16.84,16800.0,12.4666,12.5034,12.3856,12.4003,16800.0
2009-02-19 11:30:00,16.87,16.89,16.6,16.64,21800.0,12.4224,12.4371,12.2236,12.253,21800.0
2009-02-19 12:00:00,16.63,16.76,16.57,16.66,16100.0,12.2457,12.3414,12.2015,12.2678,16100.0
2009-02-19 12:30:00,16.67,16.75,16.67,16.72,5800.0,12.2751,12.334,12.2751,12.3119,5800.0
2009-02-19 13:00:00,16.72,16.94,16.63,16.94,14400.0,12.3119,12.4739,12.2457,12.4739,14400.0
2009-02-19 13:30:00,16.88,16.88,16.72,16.75,23500.0,12.4298,12.4298,12.3119,12.334,23500.0
2009-02-19 14:00:00,16.74,16.8,16.61,16.71,43600.0,12.3267,12.3709,12.2309,12.3046,43600.0
2009-02-19 14:30:00,16.7,16.76,16.58,16.74,49400.0,12.2972,12.3414,12.2089,12.3267,49400.0
2009-02-19 15:00:00,16.74,16.76,16.61,16.69,47500.0,12.3267,12.3414,12.2309,12.2899,47500.0
2009-02-19 15:30:00,16.68,16.68,16.41,16.55,52300.0,12.2825,12.2825,12.0837,12.1868,52300.0
2009-02-20 09:30:00,16.22,16.38,16.06,16.25,44000.0,11.9438,12.0616,11.8259,11.9659,44000.0
2009-02-20 10:00:00,16.26,16.53,16.21,16.51,30500.0,11.9732,12.172,11.9364,12.1573,30500.0
2009-02-20 10:30:00,16.51,16.51,16.36,16.46,22100.0,12.1573,12.1573,12.0469,12.1205,22100.0
2009-02-20 11:00:00,16.47,16.47,16.25,16.25,19200.0,12.1279,12.1279,11.9659,11.9659,19200.0
2009-02-20 11:30:00,16.29,16.41,16.22,16.34,29000.0,11.9953,12.0837,11.9438,12.0321,29000.0
2009-02-20 12:00:00,16.32,16.4,16.26,16.33,20000.0,12.0174,12.0763,11.9732,12.0248,20000.0
2009-02-20 12:30:00,16.32,16.42,16.19,16.24,23300.0,12.0174,12.091,11.9217,11.9585,23300.0
2009-02-20 13:00:00,16.23,16.35,16.14,16.29,38200.0,11.9511,12.0395,11.8849,11.9953,38200.0
2009-02-20 13:30:00,16.31,16.45,16.25,16.4,23200.0,12.01,12.1131,11.9659,12.0763,23200.0
2009-02-20 14:00:00,16.4,16.78,16.34,16.53,33600.0,12.0763,12.3561,12.0321,12.172,33600.0
2009-02-20 14:30:00,16.49,16.86,16.49,16.6,40600.0,12.1426,12.415,12.1426,12.2236,40600.0
2009-02-20 15:00:00,16.57,16.57,16.35,16.4,42200.0,12.2015,12.2015,12.0395,12.0763,42200.0
2009-02-20 15:30:00,16.38,16.49,16.35,16.49,59700.0,12.0616,12.1426,12.0395,12.1426,59700.0
2009-02-23 09:30:00,16.54,16.54,16.15,16.2,17900.0,12.1794,12.1794,11.8922,11.929,17900.0
2009-02-23 10:00:00,16.2,16.27,15.89,15.92,12000.0,11.929,11.9806,11.7008,11.7229,12000.0
2009-02-23 10:30:00,15.9,15.96,15.72,15.79,20400.0,11.7081,11.7523,11.5756,11.6271,20400.0
2009-02-23 11:00:00,15.77,15.95,15.75,15.91,45400.0,11.6124,11.7449,11.5977,11.7155,45400.0
2009-02-23 11:30:00,15.89,15.89,15.76,15.84,6200.0,11.7008,11.7008,11.605,11.664,6200.0
2009-02-23 12:00:00,15.82,15.85,15.68,15.77,12400.0,11.6492,11.6713,11.5461,11.6124,12400.0
2009-02-23 12:30:00,15.76,15.79,15.61,15.69,9800.0,11.605,11.6271,11.4946,11.5535,9800.0
2009-02-23 13:00:00,15.69,15.8,15.62,15.72,9800.0,11.5535,11.6345,11.502,11.5756,9800.0
2009-02-23 13:30:00,15.72,15.9,15.69,15.82,34300.0,11.5756,11.7081,11.5535,11.6492,34300.0
2009-02-23 14:00:00,15.79,16.15,15.74,16.14,32400.0,11.6271,11.8922,11.5903,11.8849,32400.0
2009-02-23 14:30:00,16.11,16.14,15.85,15.88,39900.0,11.8628,11.8849,11.6713,11.6934,39900.0
2009-02-23 15:00:00,15.89,16.01,15.78,15.87,43400.0,11.7008,11.7891,11.6198,11.686,43400.0
2009-02-23 15:30:00,15.87,15.96,15.73,15.95,105600.0,11.686,11.7523,11.583,11.7449,105600.0
2009-02-24 09:30:00,16.13,16.22,15.89,15.97,24700.0,11.8775,11.9438,11.7008,11.7597,24700.0
2009-02-24 10:00:00,15.92,16.03,15.75,15.87,36000.0,11.7229,11.8039,11.5977,11.686,36000.0
2009-02-24 10:30:00,15.88,16.11,15.88,16.01,19300.0,11.6934,11.8628,11.6934,11.7891,19300.0
2009-02-24 11:00:00,16.0,16.22,15.99,16.15,34700.0,11.7818,11.9438,11.7744,11.8922,34700.0
2009-02-24 11:30:00,16.13,16.14,15.98,16.03,20200.0,11.8775,11.8849,11.767,11.8039,20200.0
2009-02-24 12:00:00,16.03,16.12,16.02,16.11,29100.0,11.8039,11.8701,11.7965,11.8628,29100.0
2009-02-24 12:30:00,16.1,16.26,16.09,16.18,27100.0,11.8554,11.9732,11.848,11.9143,27100.0
2009-02-24 13:00:00,16.18,16.33,16.1,16.29,30400.0,11.9143,12.0248,11.8554,11.9953,30400.0
2009-02-24 13:30:00,16.33,16.42,16.26,16.28,29300.0,12.0248,12.091,11.9732,11.9879,29300.0
2009-02-24 14:00:00,16.32,16.46,16.21,16.36,30600.0,12.0174,12.1205,11.9364,12.0469,30600.0
2009-02-24 14:30:00,16.37,16.45,16.2,16.41,58400.0,12.0542,12.1131,11.929,12.0837,58400.0
2009-02-24 15:00:00,16.42,16.51,16.42,16.42,29500.0,12.091,12.1573,12.091,12.091,29500.0
2009-02-24 15:30:00,16.41,16.43,16.3,16.37,62200.0,12.0837,12.0984,12.0027,12.0542,62200.0
2009-02-25 09:30:00,16.13,16.25,15.86,15.94,35300.0,11.8775,11.9659,11.6787,11.7376,35300.0
2009-02-25 10:00:00,15.9,15.92,15.69,15.86,52600.0,11.7081,11.7229,11.5535,11.6787,52600.0
2009-02-25 10:30:00,15.87,15.99,15.83,15.95,56600.0,11.686,11.7744,11.6566,11.7449,56600.0
2009-02-25 11:00:00,15.96,16.07,15.92,15.99,16400.0,11.7523,11.8333,11.7229,11.7744,16400.0
2009-02-25 11:30:00,16.01,16.14,15.89,15.93,31100.0,11.7891,11.8849,11.7008,11.7302,31100.0
2009-02-25 12:00:00,15.87,15.96,15.81,15.83,38000.0,11.686,11.7523,11.6419,11.6566,38000.0
2009-02-25 12:30:00,15.85,16.01,15.83,16.0,71800.0,11.6713,11.7891,11.6566,11.7818,71800.0
2009-02-25 13:00:00,15.98,16.07,15.93,16.01,18300.0,11.767,11.8333,11.7302,11.7891,18300.0
2009-02-25 13:30:00,15.98,16.21,15.96,16.17,16600.0,11.767,11.9364,11.7523,11.9069,16600.0
2009-02-25 14:00:00,16.17,16.22,15.89,16.04,46100.0,11.9069,11.9438,11.7008,11.8112,46100.0
2009-02-25 14:30:00,16.03,16.15,15.98,16.04,26600.0,11.8039,11.8922,11.767,11.8112,26600.0
2009-02-25 15:00:00,16.1,16.37,16.04,16.29,39300.0,11.8554,12.0542,11.8112,11.9953,39300.0
2009-02-25 15:30:00,16.26,16.32,15.97,16.0,82900.0,11.9732,12.0174,11.7597,11.7818,82900.0
2009-02-26 09:30:00,16.09,16.27,16.01,16.16,27300.0,11.848,11.9806,11.7891,11.8996,27300.0
2009-02-26 10:00:00,16.23,16.37,16.12,16.29,20800.0,11.9511,12.0542,11.8701,11.9953,20800.0
2009-02-26 10:30:00,16.26,16.37,16.12,16.21,20700.0,11.9732,12.0542,11.8701,11.9364,20700.0
2009-02-26 11:00:00,16.24,16.29,16.09,16.17,22500.0,11.9585,11.9953,11.848,11.9069,22500.0
2009-02-26 11:30:00,16.13,16.2,16.09,16.2,11900.0,11.8775,11.929,11.848,11.929,11900.0
2009-02-26 12:00:00,16.2,16.23,16.08,16.16,17600.0,11.929,11.9511,11.8407,11.8996,17600.0
2009-02-26 12:30:00,16.16,16.24,16.12,16.15,13700.0,11.8996,11.9585,11.8701,11.8922,13700.0
2009-02-26 13:00:00,16.13,16.27,16.07,16.23,19900.0,11.8775,11.9806,11.8333,11.9511,19900.0
2009-02-26 13:30:00,16.2,16.33,16.15,16.22,15800.0,11.929,12.0248,11.8922,11.9438,15800.0
2009-02-26 14:00:00,16.21,16.32,16.12,16.26,29500.0,11.9364,12.0174,11.8701,11.9732,29500.0
2009-02-26 14:30:00,16.24,16.26,16.05,16.1,29300.0,11.9585,11.9732,11.8186,11.8554,29300.0
2009-02-26 15:00:00,16.1,16.12,15.94,16.04,43200.0,11.8554,11.8701,11.7376,11.8112,43200.0
2009-02-26 15:30:00,16.03,16.14,15.96,16.0,44700.0,11.8039,11.8849,11.7523,11.7818,44700.0
2009-02-27 09:30:00,15.8,16.05,15.8,15.9,31500.0,11.6345,11.8186,11.6345,11.7081,31500.0
2009-02-27 10:00:00,15.87,16.07,15.7,15.93,47100.0,11.686,11.8333,11.5609,11.7302,47100.0
2009-02-27 10:30:00,15.91,16.27,15.87,16.16,53800.0,11.7155,11.9806,11.686,11.8996,53800.0
2009-02-27 11:00:00,16.13,16.27,16.08,16.27,25600.0,11.8775,11.9806,11.8407,11.9806,25600.0
2009-02-27 11:30:00,16.25,16.49,16.22,16.49,26000.0,11.9659,12.1426,11.9438,12.1426,26000.0
2009-02-27 12:00:00,16.48,16.58,16.35,16.4,12500.0,12.1352,12.2089,12.0395,12.0763,12500.0
2009-02-27 12:30:00,16.39,16.47,16.28,16.38,9800.0,12.0689,12.1279,11.9879,12.0616,9800.0
2009-02-27 13:00:00,16.39,16.47,16.25,16.36,16300.0,12.0689,12.1279,11.9659,12.0469,16300.0
2009-02-27 13:30:00,16.34,16.52,16.18,16.48,25300.0,12.0321,12.1647,11.9143,12.1352,25300.0
2009-02-27 14:00:00,16.49,16.6,16.23,16.25,27600.0,12.1426,12.2236,11.9511,11.9659,27600.0
2009-02-27 14:30:00,16.23,16.43,16.23,16.28,26900.0,11.9511,12.0984,11.9511,11.9879,26900.0
2009-02-27 15:00:00,16.26,16.31,16.12,16.13,56500.0,11.9732,12.01,11.8701,11.8775,56500.0
2009-02-27 15:30:00,16.13,16.32,16.09,16.17,81400.0,11.8775,12.0174,11.848,11.9069,81400.0
2009-03-02 09:30:00,15.81,16.09,15.61,16.0,29900.0,11.6419,11.848,11.4946,11.7818,29900.0
2009-03-02 10:00:00,16.01,16.11,15.74,15.76,40200.0,11.7891,11.8628,11.5903,11.605,40200.0
2009-03-02 10:30:00,15.76,15.88,15.73,15.77,29300.0,11.605,11.6934,11.583,11.6124,29300.0
2009-03-02 11:00:00,15.78,15.98,15.77,15.85,46800.0,11.6198,11.767,11.6124,11.6713,46800.0
2009-03-02 11:30:00,15.87,15.9,15.73,15.78,18000.0,11.686,11.7081,11.583,11.6198,18000.0
2009-03-02 12:00:00,15.78,15.88,15.71,15.8,45900.0,11.6198,11.6934,11.5682,11.6345,45900.0
2009-03-02 12:30:00,15.78,16.0,15.76,15.92,44200.0,11.6198,11.7818,11.605,11.7229,44200.0
2009-03-02 13:00:00,15.9,16.03,15.82,15.87,28900.0,11.7081,11.8039,11.6492,11.686,28900.0
2009-03-02 13:30:00,15.88,15.96,15.74,15.9,59100.0,11.6934,11.7523,11.5903,11.7081,59100.0
2009-03-02 14:00:00,15.9,15.95,15.74,15.82,62700.0,11.7081,11.7449,11.5903,11.6492,62700.0
2009-03-02 14:30:00,15.81,15.89,15.75,15.81,92700.0,11.6419,11.7008,11.5977,11.6419,92700.0
2009-03-02 15:00:00,15.79,15.86,15.7,15.8,89300.0,11.6271,11.6787,11.5609,11.6345,89300.0
2009-03-02 15:30:00,15.82,15.89,15.75,15.81,95000.0,11.6492,11.7008,11.5977,11.6419,95000.0
2009-03-03 09:30:00,15.97,16.0,15.75,15.88,30500.0,11.7597,11.7818,11.5977,11.6934,30500.0
2009-03-03 10:00:00,15.85,16.08,15.77,15.96,59600.0,11.6713,11.8407,11.6124,11.7523,59600.0
2009-03-03 10:30:00,15.96,16.02,15.85,15.98,66200.0,11.7523,11.7965,11.6713,11.767,66200.0
2009-03-03 11:00:00,15.99,16.07,15.9,16.05,119000.0,11.7744,11.8333,11.7081,11.8186,119000.0
2009-03-03 11:30:00,16.03,16.04,15.91,15.97,40800.0,11.8039,11.8112,11.7155,11.7597,40800.0
2009-03-03 12:00:00,15.96,16.32,15.96,16.28,26100.0,11.7523,12.0174,11.7523,11.9879,26100.0
2009-03-03 12:30:00,16.25,16.25,15.97,15.97,17400.0,11.9659,11.9659,11.7597,11.7597,17400.0
2009-03-03 13:00:00,15.99,16.05,15.94,15.97,23300.0,11.7744,11.8186,11.7376,11.7597,23300.0
2009-03-03 13:30:00,15.96,16.15,15.94,16.15,32500.0,11.7523,11.8922,11.7376,11.8922,32500.0
2009-03-03 14:00:00,16.12,16.19,16.05,16.05,23500.0,11.8701,11.9217,11.8186,11.8186,23500.0
2009-03-03 14:30:00,16.07,16.22,16.03,16.17,31600.0,11.8333,11.9438,11.8039,11.9069,31600.0
2009-03-03 15:00:00,16.15,16.19,15.91,15.92,75600.0,11.8922,11.9217,11.7155,11.7229,75600.0
2009-03-03 15:30:00,15.93,16.07,15.82,16.0,134200.0,11.7302,11.8333,11.6492,11.7818,134200.0
2009-03-04 09:30:00,16.19,16.5,16.06,16.21,54500.0,11.9217,12.1499,11.8259,11.9364,54500.0
2009-03-04 10:00:00,16.19,16.32,16.16,16.25,64800.0,11.9217,12.0174,11.8996,11.9659,64800.0
2009-03-04 10:30:00,16.24,16.38,16.14,16.23,43500.0,11.9585,12.0616,11.8849,11.9511,43500.0
2009-03-04 11:00:00,16.27,16.39,16.21,16.31,34600.0,11.9806,12.0689,11.9364,12.01,34600.0
2009-03-04 11:30:00,16.33,16.34,16.23,16.3,20400.0,12.0248,12.0321,11.9511,12.0027,20400.0
2009-03-04 12:00:00,16.3,16.31,16.2,16.24,26700.0,12.0027,12.01,11.929,11.9585,26700.0
2009-03-04 12:30:00,16.24,16.3,16.2,16.27,36900.0,11.9585,12.0027,11.929,11.9806,36900.0
2009-03-04 13:00:00,16.24,16.43,16.18,16.36,47000.0,11.9585,12.0984,11.9143,12.0469,47000.0
2009-03-04 13:30:00,16.4,16.48,16.26,16.26,36400.0,12.0763,12.1352,11.9732,11.9732,36400.0
2009-03-04 14:00:00,16.27,16.45,16.25,16.4,16400.0,11.9806,12.1131,11.9659,12.0763,16400.0
2009-03-04 14:30:00,16.39,16.64,16.33,16.61,24000.0,12.0689,12.253,12.0248,12.2309,24000.0
2009-03-04 15:00:00,16.63,16.7,16.51,16.62,35300.0,12.2457,12.2972,12.1573,12.2383,35300.0
2009-03-04 15:30:00,16.61,16.62,16.27,16.29,67800.0,12.2309,12.2383,11.9806,11.9953,67800.0
2009-03-05 09:30:00,16.11,16.16,15.79,15.98,43300.0,11.8628,11.8996,11.6271,11.767,43300.0
2009-03-05 10:00:00,16.02,16.13,15.67,15.68,68000.0,11.7965,11.8775,11.5388,11.5461,68000.0
2009-03-05 10:30:00,15.68,15.74,15.41,15.42,38900.0,11.5461,11.5903,11.3473,11.3547,38900.0
2009-03-05 11:00:00,15.47,15.52,15.23,15.27,56200.0,11.3915,11.4283,11.2148,11.2442,56200.0
2009-03-05 11:30:00,15.28,15.51,15.24,15.42,26800.0,11.2516,11.421,11.2221,11.3547,26800.0
2009-03-05 12:00:00,15.39,15.59,15.39,15.58,19700.0,11.3326,11.4799,11.3326,11.4725,19700.0
2009-03-05 12:30:00,15.59,15.77,15.59,15.63,22000.0,11.4799,11.6124,11.4799,11.5093,22000.0
2009-03-05 13:00:00,15.63,15.83,15.62,15.68,34700.0,11.5093,11.6566,11.502,11.5461,34700.0
2009-03-05 13:30:00,15.7,15.82,15.58,15.78,28900.0,11.5609,11.6492,11.4725,11.6198,28900.0
2009-03-05 14:00:00,15.77,15.78,15.64,15.72,33100.0,11.6124,11.6198,11.5167,11.5756,33100.0
2009-03-05 14:30:00,15.74,15.8,15.68,15.79,75200.0,11.5903,11.6345,11.5461,11.6271,75200.0
2009-03-05 15:00:00,15.78,15.99,15.74,15.78,74600.0,11.6198,11.7744,11.5903,11.6198,74600.0
2009-03-05 15:30:00,15.81,15.82,15.64,15.7,97300.0,11.6419,11.6492,11.5167,11.5609,97300.0
2009-03-06 09:30:00,15.76,16.12,15.76,15.89,74000.0,11.605,11.8701,11.605,11.7008,74000.0
2009-03-06 10:00:00,15.88,15.92,15.51,15.59,75800.0,11.6934,11.7229,11.421,11.4799,75800.0
2009-03-06 10:30:00,15.55,15.65,15.38,15.39,80000.0,11.4504,11.524,11.3252,11.3326,80000.0
2009-03-06 11:00:00,15.42,15.47,15.23,15.32,30400.0,11.3547,11.3915,11.2148,11.281,30400.0
2009-03-06 11:30:00,15.32,15.45,15.23,15.24,22100.0,11.281,11.3768,11.2148,11.2221,22100.0
2009-03-06 12:00:00,15.26,15.3,15.03,15.15,68900.0,11.2369,11.2663,11.0675,11.1559,68900.0
2009-03-06 12:30:00,15.15,15.17,14.94,14.97,49000.0,11.1559,11.1706,11.0012,11.0233,49000.0
2009-03-06 13:00:00,14.98,14.98,14.72,14.88,83800.0,11.0307,11.0307,10.8392,10.957,83800.0
2009-03-06 13:30:00,14.86,14.9,14.7,14.86,50700.0,10.9423,10.9718,10.8245,10.9423,50700.0
2009-03-06 14:00:00,14.88,15.0,14.7,14.78,53700.0,10.957,11.0454,10.8245,10.8834,53700.0
2009-03-06 14:30:00,14.8,14.89,14.69,14.72,74000.0,10.8981,10.9644,10.8171,10.8392,74000.0
2009-03-06 15:00:00,14.74,14.82,14.68,14.75,49900.0,10.854,10.9129,10.8098,10.8613,49900.0
2009-03-06 15:30:00,14.76,15.03,14.63,14.99,169300.0,10.8687,11.0675,10.773,11.038,169300.0
2009-03-09 09:30:00,14.74,15.05,14.7,14.89,33700.0,10.854,11.0822,10.8245,10.9644,33700.0
2009-03-09 10:00:00,14.89,15.3,14.85,15.22,38000.0,10.9644,11.2663,10.935,11.2074,38000.0
2009-03-09 10:30:00,15.22,15.3,15.02,15.12,42200.0,11.2074,11.2663,11.0601,11.1338,42200.0
2009-03-09 11:00:00,15.12,15.13,14.9,15.01,33500.0,11.1338,11.1411,10.9718,11.0528,33500.0
2009-03-09 11:30:00,15.02,15.04,14.86,14.93,22200.0,11.0601,11.0749,10.9423,10.9939,22200.0
2009-03-09 12:00:00,14.93,15.0,14.91,14.94,15000.0,10.9939,11.0454,10.9791,11.0012,15000.0
2009-03-09 12:30:00,14.93,14.99,14.81,14.94,48400.0,10.9939,11.038,10.9055,11.0012,48400.0
2009-03-09 13:00:00,14.93,15.0,14.87,15.0,44200.0,10.9939,11.0454,10.9497,11.0454,44200.0
2009-03-09 13:30:00,14.99,15.08,14.94,15.01,43600.0,11.038,11.1043,11.0012,11.0528,43600.0
2009-03-09 14:00:00,15.0,15.18,14.95,15.1,48000.0,11.0454,11.178,11.0086,11.119,48000.0
2009-03-09 14:30:00,15.1,15.2,14.98,15.15,50800.0,11.119,11.1927,11.0307,11.1559,50800.0
2009-03-09 15:00:00,15.16,15.23,15.06,15.17,64700.0,11.1632,11.2148,11.0896,11.1706,64700.0
2009-03-09 15:30:00,15.15,15.21,14.99,15.12,92600.0,11.1559,11.2,11.038,11.1338,92600.0
2009-03-10 09:30:00,15.5,15.94,15.47,15.74,22400.0,11.4136,11.7376,11.3915,11.5903,22400.0
2009-03-10 10:00:00,15.74,16.09,15.72,15.96,16400.0,11.5903,11.848,11.5756,11.7523,16400.0
2009-03-10 10:30:00,16.01,16.13,15.95,16.01,25600.0,11.7891,11.8775,11.7449,11.7891,25600.0
2009-03-10 11:00:00,16.0,16.12,15.94,16.08,56200.0,11.7818,11.8701,11.7376,11.8407,56200.0
2009-03-10 11:30:00,16.05,16.26,15.99,16.26,39200.0,11.8186,11.9732,11.7744,11.9732,39200.0
2009-03-10 12:00:00,16.27,16.36,16.15,16.3,34700.0,11.9806,12.0469,11.8922,12.0027,34700.0
2009-03-10 12:30:00,16.29,16.32,16.08,16.12,21800.0,11.9953,12.0174,11.8407,11.8701,21800.0
2009-03-10 13:00:00,16.1,16.2,16.08,16.1,12300.0,11.8554,11.929,11.8407,11.8554,12300.0
2009-03-10 13:30:00,16.13,16.27,16.13,16.18,14000.0,11.8775,11.9806,11.8775,11.9143,14000.0
2009-03-10 14:00:00,16.2,16.25,16.05,16.16,31900.0,11.929,11.9659,11.8186,11.8996,31900.0
2009-03-10 14:30:00,16.12,16.2,16.06,16.18,30300.0,11.8701,11.929,11.8259,11.9143,30300.0
2009-03-10 15:00:00,16.21,16.28,16.09,16.21,35200.0,11.9364,11.9879,11.848,11.9364,35200.0
2009-03-10 15:30:00,16.24,16.39,16.16,16.34,95100.0,11.9585,12.0689,11.8996,12.0321,95100.0
2009-03-11 09:30:00,16.43,16.86,16.25,16.77,34400.0,12.0984,12.415,11.9659,12.3488,34400.0
2009-03-11 10:00:00,16.76,16.87,16.56,16.87,54200.0,12.3414,12.4224,12.1941,12.4224,54200.0
2009-03-11 10:30:00,16.86,16.92,16.58,16.61,70700.0,12.415,12.4592,12.2089,12.2309,70700.0
2009-03-11 11:00:00,16.62,16.68,16.36,16.39,30300.0,12.2383,12.2825,12.0469,12.0689,30300.0
2009-03-11 11:30:00,16.39,16.5,16.32,16.47,18100.0,12.0689,12.1499,12.0174,12.1279,18100.0
2009-03-11 12:00:00,16.48,16.52,16.37,16.44,21000.0,12.1352,12.1647,12.0542,12.1058,21000.0
2009-03-11 12:30:00,16.43,16.46,16.37,16.42,17100.0,12.0984,12.1205,12.0542,12.091,17100.0
2009-03-11 13:00:00,16.42,16.53,16.41,16.48,33400.0,12.091,12.172,12.0837,12.1352,33400.0
2009-03-11 13:30:00,16.5,16.62,16.47,16.52,31700.0,12.1499,12.2383,12.1279,12.1647,31700.0
2009-03-11 14:00:00,16.53,16.54,16.36,16.43,48600.0,12.172,12.1794,12.0469,12.0984,48600.0
2009-03-11 14:30:00,16.47,16.6,16.45,16.49,33100.0,12.1279,12.2236,12.1131,12.1426,33100.0
2009-03-11 15:00:00,16.5,16.69,16.5,16.62,53400.0,12.1499,12.2899,12.1499,12.2383,53400.0
2009-03-11 15:30:00,16.61,16.67,16.47,16.51,63200.0,12.2309,12.2751,12.1279,12.1573,63200.0
2009-03-12 09:30:00,16.43,16.49,15.82,15.84,26600.0,12.0984,12.1426,11.6492,11.664,26600.0
2009-03-12 10:00:00,15.85,16.38,15.85,16.35,32600.0,11.6713,12.0616,11.6713,12.0395,32600.0
2009-03-12 10:30:00,16.37,16.56,16.36,16.48,29100.0,12.0542,12.1941,12.0469,12.1352,29100.0
2009-03-12 11:00:00,16.49,16.5,16.36,16.38,10000.0,12.1426,12.1499,12.0469,12.0616,10000.0
2009-03-12 11:30:00,16.35,16.5,16.31,16.38,19800.0,12.0395,12.1499,12.01,12.0616,19800.0
2009-03-12 12:00:00,16.38,16.46,16.36,16.43,25400.0,12.0616,12.1205,12.0469,12.0984,25400.0
2009-03-12 12:30:00,16.43,16.53,16.41,16.47,35000.0,12.0984,12.172,12.0837,12.1279,35000.0
2009-03-12 13:00:00,16.48,16.52,16.36,16.38,27900.0,12.1352,12.1647,12.0469,12.0616,27900.0
2009-03-12 13:30:00,16.39,16.5,16.38,16.46,29800.0,12.0689,12.1499,12.0616,12.1205,29800.0
2009-03-12 14:00:00,16.46,16.62,16.41,16.61,48200.0,12.1205,12.2383,12.0837,12.2309,48200.0
2009-03-12 14:30:00,16.62,16.72,16.59,16.62,33100.0,12.2383,12.3119,12.2162,12.2383,33100.0
2009-03-12 15:00:00,16.61,16.65,16.52,16.55,37400.0,12.2309,12.2604,12.1647,12.1868,37400.0
2009-03-12 15:30:00,16.55,16.64,16.5,16.55,114000.0,12.1868,12.253,12.1499,12.1868,114000.0
2009-03-13 09:30:00,16.72,16.76,16.25,16.34,44100.0,12.3119,12.3414,11.9659,12.0321,44100.0
2009-03-13 10:00:00,16.35,16.55,16.3,16.52,33700.0,12.0395,12.1868,12.0027,12.1647,33700.0
2009-03-13 10:30:00,16.5,16.7,16.45,16.53,26600.0,12.1499,12.2972,12.1131,12.172,26600.0
2009-03-13 11:00:00,16.53,16.61,16.45,16.56,22200.0,12.172,12.2309,12.1131,12.1941,22200.0
2009-03-13 11:30:00,16.55,16.56,16.35,16.41,41900.0,12.1868,12.1941,12.0395,12.0837,41900.0
2009-03-13 12:00:00,16.41,16.47,16.37,16.45,16500.0,12.0837,12.1279,12.0542,12.1131,16500.0
2009-03-13 12:30:00,16.44,16.53,16.4,16.53,22500.0,12.1058,12.172,12.0763,12.172,22500.0
2009-03-13 13:00:00,16.5,16.65,16.48,16.63,8200.0,12.1499,12.2604,12.1352,12.2457,8200.0
2009-03-13 13:30:00,16.64,16.67,16.54,16.6,20400.0,12.253,12.2751,12.1794,12.2236,20400.0
2009-03-13 14:00:00,16.61,16.7,16.49,16.51,23700.0,12.2309,12.2972,12.1426,12.1573,23700.0
2009-03-13 14:30:00,16.55,16.62,16.47,16.49,38200.0,12.1868,12.2383,12.1279,12.1426,38200.0
2009-03-13 15:00:00,16.48,16.6,16.46,16.55,40300.0,12.1352,12.2236,12.1205,12.1868,40300.0
2009-03-13 15:30:00,16.56,16.57,16.46,16.49,95700.0,12.1941,12.2015,12.1205,12.1426,95700.0
2009-03-16 09:30:00,16.57,16.81,16.38,16.5,49400.0,12.2015,12.3782,12.0616,12.1499,49400.0
2009-03-16 10:00:00,16.51,16.55,16.42,16.46,40600.0,12.1573,12.1868,12.091,12.1205,40600.0
2009-03-16 10:30:00,16.5,16.64,16.4,16.42,48800.0,12.1499,12.253,12.0763,12.091,48800.0
2009-03-16 11:00:00,16.42,16.69,16.4,16.69,22000.0,12.091,12.2899,12.0763,12.2899,22000.0
2009-03-16 11:30:00,16.67,16.69,16.61,16.64,17500.0,12.2751,12.2899,12.2309,12.253,17500.0
2009-03-16 12:00:00,16.67,16.67,16.58,16.62,22300.0,12.2751,12.2751,12.2089,12.2383,22300.0
2009-03-16 12:30:00,16.64,16.7,16.62,16.67,19000.0,12.253,12.2972,12.2383,12.2751,19000.0
2009-03-16 13:00:00,16.67,16.67,16.58,16.65,21400.0,12.2751,12.2751,12.2089,12.2604,21400.0
2009-03-16 13:30:00,16.65,16.7,16.57,16.6,32500.0,12.2604,12.2972,12.2015,12.2236,32500.0
2009-03-16 14:00:00,16.6,16.65,16.57,16.63,19300.0,12.2236,12.2604,12.2015,12.2457,19300.0
2009-03-16 14:30:00,16.62,16.65,16.56,16.6,58500.0,12.2383,12.2604,12.1941,12.2236,58500.0
2009-03-16 15:00:00,16.6,16.61,16.25,16.33,52100.0,12.2236,12.2309,11.9659,12.0248,52100.0
2009-03-16 15:30:00,16.32,16.38,16.15,16.2,89200.0,12.0174,12.0616,11.8922,11.929,89200.0
2009-03-17 09:30:00,16.24,16.24,16.0,16.17,32200.0,11.9585,11.9585,11.7818,11.9069,32200.0
2009-03-17 10:00:00,16.15,16.28,16.14,16.19,56900.0,11.8922,11.9879,11.8849,11.9217,56900.0
2009-03-17 10:30:00,16.19,16.38,16.18,16.38,23900.0,11.9217,12.0616,11.9143,12.0616,23900.0
2009-03-17 11:00:00,16.37,16.37,16.23,16.26,87200.0,12.0542,12.0542,11.9511,11.9732,87200.0
2009-03-17 11:30:00,16.26,16.33,16.22,16.32,18000.0,11.9732,12.0248,11.9438,12.0174,18000.0
2009-03-17 12:00:00,16.33,16.44,16.26,16.42,16800.0,12.0248,12.1058,11.9732,12.091,16800.0
2009-03-17 12:30:00,16.4,16.58,16.39,16.5,20600.0,12.0763,12.2089,12.0689,12.1499,20600.0
2009-03-17 13:00:00,16.49,16.53,16.43,16.46,18700.0,12.1426,12.172,12.0984,12.1205,18700.0
2009-03-17 13:30:00,16.45,16.56,16.38,16.4,19900.0,12.1131,12.1941,12.0616,12.0763,19900.0
2009-03-17 14:00:00,16.4,16.43,16.32,16.32,29600.0,12.0763,12.0984,12.0174,12.0174,29600.0
2009-03-17 14:30:00,16.33,16.7,16.33,16.67,54200.0,12.0248,12.2972,12.0248,12.2751,54200.0
2009-03-17 15:00:00,16.65,16.82,16.63,16.64,30400.0,12.2604,12.3856,12.2457,12.253,30400.0
2009-03-17 15:30:00,16.66,16.84,16.59,16.83,58000.0,12.2678,12.4003,12.2162,12.3929,58000.0
2009-03-18 09:30:00,16.84,16.9,16.66,16.69,37800.0,12.4003,12.4445,12.2678,12.2899,37800.0
2009-03-18 10:00:00,16.67,16.73,16.51,16.55,26900.0,12.2751,12.3193,12.1573,12.1868,26900.0
2009-03-18 10:30:00,16.56,16.69,16.43,16.68,26700.0,12.1941,12.2899,12.0984,12.2825,26700.0
2009-03-18 11:00:00,16.68,16.73,16.57,16.63,24800.0,12.2825,12.3193,12.2015,12.2457,24800.0
2009-03-18 11:30:00,16.63,16.87,16.62,16.87,31700.0,12.2457,12.4224,12.2383,12.4224,31700.0
2009-03-18 12:00:00,16.86,17.08,16.86,17.08,18600.0,12.415,12.577,12.415,12.577,18600.0
2009-03-18 12:30:00,17.09,17.22,17.04,17.2,20300.0,12.5844,12.6801,12.5476,12.6654,20300.0
2009-03-18 13:00:00,17.22,17.26,17.18,17.24,14800.0,12.6801,12.7096,12.6507,12.6949,14800.0
2009-03-18 13:30:00,17.23,17.3,17.22,17.28,25300.0,12.6875,12.739,12.6801,12.7243,25300.0
2009-03-18 14:00:00,17.28,17.7,17.17,17.53,59400.0,12.7243,13.0336,12.6433,12.9084,59400.0
2009-03-18 14:30:00,17.54,17.8,17.42,17.71,59700.0,12.9158,13.1072,12.8274,13.0409,59700.0
2009-03-18 15:00:00,17.7,17.73,17.28,17.48,47700.0,13.0336,13.0557,12.7243,12.8716,47700.0
2009-03-18 15:30:00,17.51,17.69,17.27,17.67,60800.0,12.8937,13.0262,12.7169,13.0115,60800.0
2009-03-19 09:30:00,17.87,17.97,17.38,17.4,29900.0,13.1588,13.2324,12.7979,12.8127,29900.0
2009-03-19 10:00:00,17.41,17.42,17.17,17.19,29300.0,12.82,12.8274,12.6433,12.658,29300.0
2009-03-19 10:30:00,17.18,17.32,17.16,17.18,27100.0,12.6507,12.7538,12.6359,12.6507,27100.0
2009-03-19 11:00:00,17.17,17.32,17.06,17.06,26200.0,12.6433,12.7538,12.5623,12.5623,26200.0
2009-03-19 11:30:00,17.04,17.17,16.95,17.11,25300.0,12.5476,12.6433,12.4813,12.5991,25300.0
2009-03-19 12:00:00,17.13,17.15,16.97,17.1,24400.0,12.6139,12.6286,12.496,12.5918,24400.0
2009-03-19 12:30:00,17.1,17.18,17.04,17.06,14600.0,12.5918,12.6507,12.5476,12.5623,14600.0
2009-03-19 13:00:00,17.03,17.1,16.95,17.03,19400.0,12.5402,12.5918,12.4813,12.5402,19400.0
2009-03-19 13:30:00,17.04,17.15,16.99,17.1,18000.0,12.5476,12.6286,12.5108,12.5918,18000.0
2009-03-19 14:00:00,17.11,17.24,17.11,17.19,32200.0,12.5991,12.6949,12.5991,12.658,32200.0
2009-03-19 14:30:00,17.21,17.3,17.15,17.25,36400.0,12.6728,12.739,12.6286,12.7022,36400.0
2009-03-19 15:00:00,17.24,17.34,17.21,17.26,32200.0,12.6949,12.7685,12.6728,12.7096,32200.0
2009-03-19 15:30:00,17.28,17.34,17.17,17.22,73000.0,12.7243,12.7685,12.6433,12.6801,73000.0
2009-03-20 09:30:00,17.29,17.42,17.05,17.13,103200.0,12.7317,12.8274,12.5549,12.6139,103200.0
2009-03-20 10:00:00,17.15,17.18,17.0,17.1,29500.0,12.6286,12.6507,12.5181,12.5918,29500.0
2009-03-20 10:30:00,17.06,17.12,16.96,17.0,21400.0,12.5623,12.6065,12.4887,12.5181,21400.0
2009-03-20 11:00:00,16.99,17.02,16.9,16.92,14200.0,12.5108,12.5329,12.4445,12.4592,14200.0
2009-03-20 11:30:00,16.93,17.03,16.93,17.01,12600.0,12.4666,12.5402,12.4666,12.5255,12600.0
2009-03-20 12:00:00,16.98,17.08,16.95,17.06,10600.0,12.5034,12.577,12.4813,12.5623,10600.0
2009-03-20 12:30:00,17.05,17.09,16.9,16.91,6900.0,12.5549,12.5844,12.4445,12.4519,6900.0
2009-03-20 13:00:00,16.9,16.92,16.81,16.81,6400.0,12.4445,12.4592,12.3782,12.3782,6400.0
2009-03-20 13:30:00,16.8,16.85,16.59,16.59,17000.0,12.3709,12.4077,12.2162,12.2162,17000.0
2009-03-20 14:00:00,16.59,16.64,16.52,16.58,13000.0,12.2162,12.253,12.1647,12.2089,13000.0
2009-03-20 14:30:00,16.64,16.68,16.53,16.68,13200.0,12.253,12.2825,12.172,12.2825,13200.0
2009-03-20 15:00:00,16.7,16.82,16.64,16.76,23600.0,12.2972,12.3856,12.253,12.3414,23600.0
2009-03-20 15:30:00,16.75,16.87,16.65,16.69,44500.0,12.334,12.4224,12.2604,12.2899,44500.0
2009-03-23 09:30:00,17.11,17.12,16.91,17.07,21300.0,12.5991,12.6065,12.4519,12.5697,21300.0
2009-03-23 10:00:00,17.08,17.37,17.08,17.29,22900.0,12.577,12.7906,12.577,12.7317,22900.0
2009-03-23 10:30:00,17.33,17.33,17.13,17.25,36500.0,12.7611,12.7611,12.6139,12.7022,36500.0
2009-03-23 11:00:00,17.28,17.33,17.21,17.23,15500.0,12.7243,12.7611,12.6728,12.6875,15500.0
2009-03-23 11:30:00,17.24,17.34,17.2,17.34,17200.0,12.6949,12.7685,12.6654,12.7685,17200.0
2009-03-23 12:00:00,17.37,17.37,17.25,17.29,16500.0,12.7906,12.7906,12.7022,12.7317,16500.0
2009-03-23 12:30:00,17.31,17.31,17.19,17.19,8100.0,12.7464,12.7464,12.658,12.658,8100.0
2009-03-23 13:00:00,17.17,17.25,17.0,17.0,19000.0,12.6433,12.7022,12.5181,12.5181,19000.0
2009-03-23 13:30:00,17.0,17.04,16.85,16.95,27200.0,12.5181,12.5476,12.4077,12.4813,27200.0
2009-03-23 14:00:00,16.99,17.06,16.94,17.06,10600.0,12.5108,12.5623,12.4739,12.5623,10600.0
2009-03-23 14:30:00,17.06,17.34,17.06,17.34,21600.0,12.5623,12.7685,12.5623,12.7685,21600.0
2009-03-23 15:00:00,17.32,17.44,17.31,17.34,49300.0,12.7538,12.8421,12.7464,12.7685,49300.0
2009-03-23 15:30:00,17.37,17.75,17.34,17.75,94400.0,12.7906,13.0704,12.7685,13.0704,94400.0
2009-03-24 09:30:00,17.44,17.55,17.28,17.48,32800.0,12.8421,12.9231,12.7243,12.8716,32800.0
2009-03-24 10:00:00,17.49,17.62,17.35,17.36,48800.0,12.8789,12.9747,12.7759,12.7832,48800.0
2009-03-24 10:30:00,17.35,17.45,17.24,17.42,44500.0,12.7759,12.8495,12.6949,12.8274,44500.0
2009-03-24 11:00:00,17.41,17.5,17.39,17.45,21600.0,12.82,12.8863,12.8053,12.8495,21600.0
2009-03-24 11:30:00,17.45,17.45,17.35,17.38,22000.0,12.8495,12.8495,12.7759,12.7979,22000.0
2009-03-24 12:00:00,17.36,17.47,17.32,17.43,12000.0,12.7832,12.8642,12.7538,12.8348,12000.0
2009-03-24 12:30:00,17.44,17.54,17.42,17.54,6700.0,12.8421,12.9158,12.8274,12.9158,6700.0
2009-03-24 13:00:00,17.55,17.67,17.49,17.62,14100.0,12.9231,13.0115,12.8789,12.9747,14100.0
2009-03-24 13:30:00,17.62,17.66,17.5,17.52,23400.0,12.9747,13.0041,12.8863,12.901,23400.0
2009-03-24 14:00:00,17.52,17.7,17.5,17.66,29100.0,12.901,13.0336,12.8863,13.0041,29100.0
2009-03-24 14:30:00,17.67,17.71,17.51,17.56,35100.0,13.0115,13.0409,12.8937,12.9305,35100.0
2009-03-24 15:00:00,17.57,17.67,17.51,17.6,40700.0,12.9379,13.0115,12.8937,12.9599,40700.0
2009-03-24 15:30:00,17.6,17.63,17.35,17.37,60300.0,12.9599,12.982,12.7759,12.7906,60300.0
2009-03-25 09:30:00,17.5,17.63,17.28,17.61,24600.0,12.8863,12.982,12.7243,12.9673,24600.0
2009-03-25 10:00:00,17.66,17.95,17.66,17.83,19600.0,13.0041,13.2177,13.0041,13.1293,19600.0
2009-03-25 10:30:00,17.85,18.0,17.82,17.91,19600.0,13.144,13.2545,13.1219,13.1882,19600.0
2009-03-25 11:00:00,17.9,18.0,17.83,17.86,16200.0,13.1809,13.2545,13.1293,13.1514,16200.0
2009-03-25 11:30:00,17.85,17.93,17.81,17.86,7300.0,13.144,13.2029,13.1146,13.1514,7300.0
2009-03-25 12:00:00,17.86,17.97,17.78,17.84,6300.0,13.1514,13.2324,13.0925,13.1367,6300.0
2009-03-25 12:30:00,17.84,17.87,17.74,17.79,7100.0,13.1367,13.1588,13.063,13.0999,7100.0
2009-03-25 13:00:00,17.83,17.87,17.48,17.48,8100.0,13.1293,13.1588,12.8716,12.8716,8100.0
2009-03-25 13:30:00,17.49,17.5,17.36,17.39,20000.0,12.8789,12.8863,12.7832,12.8053,20000.0
2009-03-25 14:00:00,17.39,17.39,17.13,17.17,16900.0,12.8053,12.8053,12.6139,12.6433,16900.0
2009-03-25 14:30:00,17.13,17.19,16.83,16.86,34800.0,12.6139,12.658,12.3929,12.415,34800.0
2009-03-25 15:00:00,16.87,17.19,16.81,17.19,41900.0,12.4224,12.658,12.3782,12.658,41900.0
2009-03-25 15:30:00,17.19,17.54,17.14,17.51,81000.0,12.658,12.9158,12.6212,12.8937,81000.0
2009-03-26 09:30:00,17.61,17.82,17.53,17.56,30100.0,12.9673,13.1219,12.9084,12.9305,30100.0
2009-03-26 10:00:00,17.56,17.73,17.45,17.45,18200.0,12.9305,13.0557,12.8495,12.8495,18200.0
2009-03-26 10:30:00,17.45,17.65,17.4,17.54,18200.0,12.8495,12.9968,12.8127,12.9158,18200.0
2009-03-26 11:00:00,17.53,17.62,17.52,17.55,15200.0,12.9084,12.9747,12.901,12.9231,15200.0
2009-03-26 11:30:00,17.54,17.71,17.53,17.7,25800.0,12.9158,13.0409,12.9084,13.0336,25800.0
2009-03-26 12:00:00,17.7,17.81,17.65,17.76,78100.0,13.0336,13.1146,12.9968,13.0778,78100.0
2009-03-26 12:30:00,17.75,17.81,17.65,17.7,9700.0,13.0704,13.1146,12.9968,13.0336,9700.0
2009-03-26 13:00:00,17.71,17.92,17.7,17.8,42400.0,13.0409,13.1956,13.0336,13.1072,42400.0
2009-03-26 13:30:00,17.84,17.87,17.72,17.78,15900.0,13.1367,13.1588,13.0483,13.0925,15900.0
2009-03-26 14:00:00,17.79,17.93,17.75,17.75,33800.0,13.0999,13.2029,13.0704,13.0704,33800.0
2009-03-26 14:30:00,17.73,17.86,17.68,17.69,24400.0,13.0557,13.1514,13.0189,13.0262,24400.0
2009-03-26 15:00:00,17.69,17.94,17.65,17.91,43500.0,13.0262,13.2103,12.9968,13.1882,43500.0
2009-03-26 15:30:00,17.91,18.07,17.82,18.04,94000.0,13.1882,13.306,13.1219,13.2839,94000.0
2009-03-27 09:30:00,17.64,17.64,17.21,17.21,39000.0,12.9894,12.9894,12.6728,12.6728,39000.0
2009-03-27 10:00:00,17.26,17.54,17.21,17.53,38500.0,12.7096,12.9158,12.6728,12.9084,38500.0
2009-03-27 10:30:00,17.53,17.72,17.46,17.65,28500.0,12.9084,13.0483,12.8569,12.9968,28500.0
2009-03-27 11:00:00,17.65,17.78,17.56,17.73,24600.0,12.9968,13.0925,12.9305,13.0557,24600.0
2009-03-27 11:30:00,17.75,17.9,17.72,17.89,21800.0,13.0704,13.1809,13.0483,13.1735,21800.0
2009-03-27 12:00:00,17.9,17.95,17.71,17.76,36700.0,13.1809,13.2177,13.0409,13.0778,36700.0
2009-03-27 12:30:00,17.76,17.79,17.56,17.56,17200.0,13.0778,13.0999,12.9305,12.9305,17200.0
2009-03-27 13:00:00,17.56,17.59,17.45,17.58,28200.0,12.9305,12.9526,12.8495,12.9452,28200.0
2009-03-27 13:30:00,17.59,17.72,17.52,17.58,36300.0,12.9526,13.0483,12.901,12.9452,36300.0
2009-03-27 14:00:00,17.58,17.82,17.52,17.79,35700.0,12.9452,13.1219,12.901,13.0999,35700.0
2009-03-27 14:30:00,17.79,17.88,17.73,17.87,45700.0,13.0999,13.1661,13.0557,13.1588,45700.0
2009-03-27 15:00:00,17.88,17.94,17.69,17.71,36800.0,13.1661,13.2103,13.0262,13.0409,36800.0
2009-03-27 15:30:00,17.69,17.78,17.55,17.61,77700.0,13.0262,13.0925,12.9231,12.9673,77700.0
2009-03-30 09:30:00,17.11,17.11,16.69,16.79,27300.0,12.5991,12.5991,12.2899,12.3635,27300.0
2009-03-30 10:00:00,16.82,16.89,16.77,16.8,21400.0,12.3856,12.4371,12.3488,12.3709,21400.0
2009-03-30 10:30:00,16.76,16.78,16.52,16.62,39500.0,12.3414,12.3561,12.1647,12.2383,39500.0
2009-03-30 11:00:00,16.61,16.66,16.52,16.55,15900.0,12.2309,12.2678,12.1647,12.1868,15900.0
2009-03-30 11:30:00,16.54,16.62,16.48,16.59,21900.0,12.1794,12.2383,12.1352,12.2162,21900.0
2009-03-30 12:00:00,16.57,16.73,16.53,16.7,15900.0,12.2015,12.3193,12.172,12.2972,15900.0
2009-03-30 12:30:00,16.68,16.7,16.6,16.6,15000.0,12.2825,12.2972,12.2236,12.2236,15000.0
2009-03-30 13:00:00,16.6,16.77,16.59,16.75,13100.0,12.2236,12.3488,12.2162,12.334,13100.0
2009-03-30 13:30:00,16.75,16.78,16.58,16.6,13400.0,12.334,12.3561,12.2089,12.2236,13400.0
2009-03-30 14:00:00,16.57,16.76,16.55,16.61,17600.0,12.2015,12.3414,12.1868,12.2309,17600.0
2009-03-30 14:30:00,16.62,16.65,16.51,16.51,16600.0,12.2383,12.2604,12.1573,12.1573,16600.0
2009-03-30 15:00:00,16.53,16.77,16.52,16.68,30700.0,12.172,12.3488,12.1647,12.2825,30700.0
2009-03-30 15:30:00,16.69,16.87,16.67,16.8,59800.0,12.2899,12.4224,12.2751,12.3709,59800.0
2009-03-31 09:30:00,16.97,17.0,16.55,16.63,18500.0,12.496,12.5181,12.1868,12.2457,18500.0
2009-03-31 10:00:00,16.61,16.66,16.51,16.6,21700.0,12.2309,12.2678,12.1573,12.2236,21700.0
2009-03-31 10:30:00,16.62,16.72,16.51,16.54,19300.0,12.2383,12.3119,12.1573,12.1794,19300.0
2009-03-31 11:00:00,16.54,16.7,16.53,16.69,14100.0,12.1794,12.2972,12.172,12.2899,14100.0
2009-03-31 11:30:00,16.66,16.7,16.6,16.61,11600.0,12.2678,12.2972,12.2236,12.2309,11600.0
2009-03-31 12:00:00,16.65,16.67,16.57,16.63,14700.0,12.2604,12.2751,12.2015,12.2457,14700.0
2009-03-31 12:30:00,16.62,16.79,16.61,16.77,11400.0,12.2383,12.3635,12.2309,12.3488,11400.0
2009-03-31 13:00:00,16.78,16.92,16.78,16.86,11300.0,12.3561,12.4592,12.3561,12.415,11300.0
2009-03-31 13:30:00,16.85,16.99,16.85,16.96,14100.0,12.4077,12.5108,12.4077,12.4887,14100.0
2009-03-31 14:00:00,16.98,17.07,16.96,17.01,17100.0,12.5034,12.5697,12.4887,12.5255,17100.0
2009-03-31 14:30:00,17.01,17.1,16.99,17.01,22500.0,12.5255,12.5918,12.5108,12.5255,22500.0
2009-03-31 15:00:00,17.01,17.01,16.86,17.01,41700.0,12.5255,12.5255,12.415,12.5255,41700.0
2009-03-31 15:30:00,17.0,17.0,16.82,16.86,120600.0,12.5181,12.5181,12.3856,12.415,120600.0
2009-04-01 09:30:00,16.62,16.77,16.25,16.38,13500.0,12.2383,12.3488,11.9659,12.0616,13500.0
2009-04-01 10:00:00,16.4,16.74,16.38,16.67,17900.0,12.0763,12.3267,12.0616,12.2751,17900.0
2009-04-01 10:30:00,16.67,16.84,16.63,16.75,11700.0,12.2751,12.4003,12.2457,12.334,11700.0
2009-04-01 11:00:00,16.76,16.76,16.65,16.66,14300.0,12.3414,12.3414,12.2604,12.2678,14300.0
2009-04-01 11:30:00,16.65,16.78,16.65,16.73,11600.0,12.2604,12.3561,12.2604,12.3193,11600.0
2009-04-01 12:00:00,16.79,16.87,16.75,16.83,9200.0,12.3635,12.4224,12.334,12.3929,9200.0
2009-04-01 12:30:00,16.81,16.85,16.73,16.73,7500.0,12.3782,12.4077,12.3193,12.3193,7500.0
2009-04-01 13:00:00,16.73,16.78,16.68,16.7,8100.0,12.3193,12.3561,12.2825,12.2972,8100.0
2009-04-01 13:30:00,16.72,16.86,16.66,16.82,8500.0,12.3119,12.415,12.2678,12.3856,8500.0
2009-04-01 14:00:00,16.85,16.97,16.82,16.95,14200.0,12.4077,12.496,12.3856,12.4813,14200.0
2009-04-01 14:30:00,16.95,16.99,16.83,16.87,13600.0,12.4813,12.5108,12.3929,12.4224,13600.0
2009-04-01 15:00:00,16.88,16.88,16.63,16.79,43400.0,12.4298,12.4298,12.2457,12.3635,43400.0
2009-04-01 15:30:00,16.79,17.03,16.71,16.97,48200.0,12.3635,12.5402,12.3046,12.496,48200.0
2009-04-02 09:30:00,17.4,17.67,17.02,17.6,32300.0,12.8127,13.0115,12.5329,12.9599,32300.0
2009-04-02 10:00:00,17.61,17.77,17.6,17.69,24400.0,12.9673,13.0851,12.9599,13.0262,24400.0
2009-04-02 10:30:00,17.69,18.02,17.66,18.02,41000.0,13.0262,13.2692,13.0041,13.2692,41000.0
2009-04-02 11:00:00,18.02,18.25,18.01,18.25,71400.0,13.2692,13.4386,13.2619,13.4386,71400.0
2009-04-02 11:30:00,18.25,18.39,18.21,18.34,30900.0,13.4386,13.5417,13.4091,13.5049,30900.0
2009-04-02 12:00:00,18.35,18.46,18.27,18.46,30000.0,13.5122,13.5932,13.4533,13.5932,30000.0
2009-04-02 12:30:00,18.48,18.59,18.47,18.51,20400.0,13.6079,13.6889,13.6006,13.63,20400.0
2009-04-02 13:00:00,18.5,18.57,18.45,18.5,62200.0,13.6227,13.6742,13.5859,13.6227,62200.0
2009-04-02 13:30:00,18.51,18.51,18.38,18.4,79600.0,13.63,13.63,13.5343,13.549,79600.0
2009-04-02 14:00:00,18.4,18.42,18.29,18.36,129100.0,13.549,13.5638,13.468,13.5196,129100.0
2009-04-02 14:30:00,18.38,18.44,18.14,18.15,127100.0,13.5343,13.5785,13.3576,13.3649,127100.0
2009-04-02 15:00:00,18.18,18.2,17.98,18.08,155700.0,13.387,13.4018,13.2398,13.3134,155700.0
2009-04-02 15:30:00,18.09,18.1,17.99,18.06,181000.0,13.3208,13.3281,13.2471,13.2987,181000.0
2009-04-03 09:30:00,17.96,18.4,17.83,18.08,35300.0,13.225,13.549,13.1293,13.3134,35300.0
2009-04-03 10:00:00,18.07,18.08,17.89,18.07,24400.0,13.306,13.3134,13.1735,13.306,24400.0
2009-04-03 10:30:00,18.07,18.11,17.94,17.94,26800.0,13.306,13.3355,13.2103,13.2103,26800.0
2009-04-03 11:00:00,17.94,18.0,17.9,17.96,13900.0,13.2103,13.2545,13.1809,13.225,13900.0
2009-04-03 11:30:00,17.98,18.11,17.91,18.11,11800.0,13.2398,13.3355,13.1882,13.3355,11800.0
2009-04-03 12:00:00,18.1,18.25,18.08,18.25,14100.0,13.3281,13.4386,13.3134,13.4386,14100.0
2009-04-03 12:30:00,18.21,18.25,18.09,18.12,18300.0,13.4091,13.4386,13.3208,13.3429,18300.0
2009-04-03 13:00:00,18.15,18.21,18.09,18.21,13000.0,13.3649,13.4091,13.3208,13.4091,13000.0
2009-04-03 13:30:00,18.25,18.37,18.17,18.3,10200.0,13.4386,13.5269,13.3797,13.4754,10200.0
2009-04-03 14:00:00,18.34,18.52,18.22,18.52,21600.0,13.5049,13.6374,13.4165,13.6374,21600.0
2009-04-03 14:30:00,18.52,18.59,18.45,18.58,37600.0,13.6374,13.6889,13.5859,13.6816,37600.0
2009-04-03 15:00:00,18.59,18.59,18.31,18.37,43700.0,13.6889,13.6889,13.4828,13.5269,43700.0
2009-04-03 15:30:00,18.35,18.53,18.3,18.5,72600.0,13.5122,13.6448,13.4754,13.6227,72600.0
2009-04-06 09:30:00,18.34,18.44,17.89,18.1,64900.0,13.5049,13.5785,13.1735,13.3281,64900.0
2009-04-06 10:00:00,18.11,18.3,18.09,18.11,60100.0,13.3355,13.4754,13.3208,13.3355,60100.0
2009-04-06 10:30:00,18.11,18.18,18.03,18.17,40000.0,13.3355,13.387,13.2766,13.3797,40000.0
2009-04-06 11:00:00,18.14,18.15,17.98,18.01,42000.0,13.3576,13.3649,13.2398,13.2619,42000.0
2009-04-06 11:30:00,18.0,18.14,17.98,18.14,54200.0,13.2545,13.3576,13.2398,13.3576,54200.0
2009-04-06 12:00:00,18.13,18.14,17.99,18.02,18300.0,13.3502,13.3576,13.2471,13.2692,18300.0
2009-04-06 12:30:00,18.02,18.09,17.95,18.06,19300.0,13.2692,13.3208,13.2177,13.2987,19300.0
2009-04-06 13:00:00,18.12,18.12,17.99,18.08,16900.0,13.3429,13.3429,13.2471,13.3134,16900.0
2009-04-06 13:30:00,18.03,18.13,17.92,18.0,51700.0,13.2766,13.3502,13.1956,13.2545,51700.0
2009-04-06 14:00:00,18.03,18.06,17.94,18.02,49800.0,13.2766,13.2987,13.2103,13.2692,49800.0
2009-04-06 14:30:00,18.02,18.09,17.9,18.04,60400.0,13.2692,13.3208,13.1809,13.2839,60400.0
2009-04-06 15:00:00,18.05,18.15,18.0,18.06,49900.0,13.2913,13.3649,13.2545,13.2987,49900.0
2009-04-06 15:30:00,18.05,18.19,18.01,18.15,75000.0,13.2913,13.3944,13.2619,13.3649,75000.0
2009-04-07 09:30:00,17.97,17.99,17.7,17.7,30500.0,13.2324,13.2471,13.0336,13.0336,30500.0
2009-04-07 10:00:00,17.73,17.75,17.52,17.65,82400.0,13.0557,13.0704,12.901,12.9968,82400.0
2009-04-07 10:30:00,17.68,17.81,17.68,17.76,14300.0,13.0189,13.1146,13.0189,13.0778,14300.0
2009-04-07 11:00:00,17.72,17.76,17.61,17.61,15700.0,13.0483,13.0778,12.9673,12.9673,15700.0
2009-04-07 11:30:00,17.6,17.64,17.52,17.52,40700.0,12.9599,12.9894,12.901,12.901,40700.0
2009-04-07 12:00:00,17.54,17.58,17.35,17.37,75300.0,12.9158,12.9452,12.7759,12.7906,75300.0
2009-04-07 12:30:00,17.38,17.41,17.28,17.34,71100.0,12.7979,12.82,12.7243,12.7685,71100.0
2009-04-07 13:00:00,17.36,17.36,17.19,17.21,45300.0,12.7832,12.7832,12.658,12.6728,45300.0
2009-04-07 13:30:00,17.2,17.37,17.11,17.35,49600.0,12.6654,12.7906,12.5991,12.7759,49600.0
2009-04-07 14:00:00,17.36,17.43,17.33,17.42,23400.0,12.7832,12.8348,12.7611,12.8274,23400.0
2009-04-07 14:30:00,17.41,17.46,17.33,17.46,17600.0,12.82,12.8569,12.7611,12.8569,17600.0
2009-04-07 15:00:00,17.46,17.58,17.39,17.47,22500.0,12.8569,12.9452,12.8053,12.8642,22500.0
2009-04-07 15:30:00,17.47,17.54,17.4,17.42,63600.0,12.8642,12.9158,12.8127,12.8274,63600.0
2009-04-08 09:30:00,17.47,17.75,17.3,17.66,12000.0,12.8642,13.0704,12.739,13.0041,12000.0
2009-04-08 10:00:00,17.65,17.69,17.3,17.32,38500.0,12.9968,13.0262,12.739,12.7538,38500.0
2009-04-08 10:30:00,17.32,17.4,17.24,17.34,57600.0,12.7538,12.8127,12.6949,12.7685,57600.0
2009-04-08 11:00:00,17.39,17.49,17.37,17.45,51000.0,12.8053,12.8789,12.7906,12.8495,51000.0
2009-04-08 11:30:00,17.45,17.6,17.43,17.47,59500.0,12.8495,12.9599,12.8348,12.8642,59500.0
2009-04-08 12:00:00,17.49,17.54,17.4,17.45,35300.0,12.8789,12.9158,12.8127,12.8495,35300.0
2009-04-08 12:30:00,17.46,17.64,17.42,17.58,36700.0,12.8569,12.9894,12.8274,12.9452,36700.0
2009-04-08 13:00:00,17.57,17.6,17.49,17.52,61200.0,12.9379,12.9599,12.8789,12.901,61200.0
2009-04-08 13:30:00,17.51,17.55,17.45,17.49,33100.0,12.8937,12.9231,12.8495,12.8789,33100.0
2009-04-08 14:00:00,17.49,17.54,17.45,17.5,25800.0,12.8789,12.9158,12.8495,12.8863,25800.0
2009-04-08 14:30:00,17.5,17.52,17.38,17.43,18500.0,12.8863,12.901,12.7979,12.8348,18500.0
2009-04-08 15:00:00,17.42,17.54,17.38,17.47,18700.0,12.8274,12.9158,12.7979,12.8642,18700.0
2009-04-08 15:30:00,17.48,17.66,17.47,17.62,40900.0,12.8716,13.0041,12.8642,12.9747,40900.0
2009-04-09 09:30:00,18.12,18.66,18.09,18.64,73300.0,13.3429,13.7405,13.3208,13.7258,73300.0
2009-04-09 10:00:00,18.69,18.92,18.66,18.82,69000.0,13.7626,13.9319,13.7405,13.8583,69000.0
2009-04-09 10:30:00,18.84,18.91,18.77,18.85,49600.0,13.873,13.9246,13.8215,13.8804,49600.0
2009-04-09 11:00:00,18.86,19.0,18.84,18.99,63100.0,13.8878,13.9908,13.873,13.9835,63100.0
2009-04-09 11:30:00,18.99,19.05,18.92,19.0,54700.0,13.9835,14.0277,13.9319,13.9908,54700.0
2009-04-09 12:00:00,19.0,19.16,18.98,19.14,37400.0,13.9908,14.1087,13.9761,14.0939,37400.0
2009-04-09 12:30:00,19.13,19.25,19.13,19.16,34000.0,14.0866,14.1749,14.0866,14.1087,34000.0
2009-04-09 13:00:00,19.15,19.33,19.15,19.28,19700.0,14.1013,14.2338,14.1013,14.197,19700.0
2009-04-09 13:30:00,19.28,19.3,19.21,19.26,19700.0,14.197,14.2118,14.1455,14.1823,19700.0
2009-04-09 14:00:00,19.26,19.31,19.17,19.2,20200.0,14.1823,14.2191,14.116,14.1381,20200.0
2009-04-09 14:30:00,19.21,19.27,19.18,19.24,23200.0,14.1455,14.1897,14.1234,14.1676,23200.0
2009-04-09 15:00:00,19.23,19.23,19.07,19.15,24200.0,14.1602,14.1602,14.0424,14.1013,24200.0
2009-04-09 15:30:00,19.14,19.28,19.06,19.19,66900.0,14.0939,14.197,14.035,14.1308,66900.0
2009-04-13 09:30:00,19.05,19.05,18.23,18.24,89700.0,14.0277,14.0277,13.4239,13.4312,89700.0
2009-04-13 10:00:00,18.23,18.53,18.23,18.48,50400.0,13.4239,13.6448,13.4239,13.6079,50400.0
2009-04-13 10:30:00,18.46,18.47,18.29,18.36,38200.0,13.5932,13.6006,13.468,13.5196,38200.0
2009-04-13 11:00:00,18.35,18.48,18.27,18.45,22500.0,13.5122,13.6079,13.4533,13.5859,22500.0
2009-04-13 11:30:00,18.43,18.43,18.34,18.37,12700.0,13.5711,13.5711,13.5049,13.5269,12700.0
2009-04-13 12:00:00,18.38,18.47,18.37,18.38,12200.0,13.5343,13.6006,13.5269,13.5343,12200.0
2009-04-13 12:30:00,18.4,18.47,18.37,18.46,7600.0,13.549,13.6006,13.5269,13.5932,7600.0
2009-04-13 13:00:00,18.46,18.49,18.37,18.42,18000.0,13.5932,13.6153,13.5269,13.5638,18000.0
2009-04-13 13:30:00,18.43,18.59,18.42,18.56,14300.0,13.5711,13.6889,13.5638,13.6669,14300.0
2009-04-13 14:00:00,18.57,18.64,18.51,18.57,28400.0,13.6742,13.7258,13.63,13.6742,28400.0
2009-04-13 14:30:00,18.55,18.6,18.5,18.51,26400.0,13.6595,13.6963,13.6227,13.63,26400.0
2009-04-13 15:00:00,18.51,18.81,18.47,18.78,42700.0,13.63,13.8509,13.6006,13.8288,42700.0
2009-04-13 15:30:00,18.8,18.8,18.58,18.61,68200.0,13.8436,13.8436,13.6816,13.7037,68200.0
2009-04-14 09:30:00,18.38,18.6,18.31,18.53,57400.0,13.5343,13.6963,13.4828,13.6448,57400.0
2009-04-14 10:00:00,18.5,18.6,18.5,18.52,34600.0,13.6227,13.6963,13.6227,13.6374,34600.0
2009-04-14 10:30:00,18.52,18.62,18.5,18.52,19500.0,13.6374,13.711,13.6227,13.6374,19500.0
2009-04-14 11:00:00,18.51,18.53,18.42,18.45,28600.0,13.63,13.6448,13.5638,13.5859,28600.0
2009-04-14 11:30:00,18.45,18.58,18.45,18.5,16200.0,13.5859,13.6816,13.5859,13.6227,16200.0
2009-04-14 12:00:00,18.45,18.55,18.38,18.48,16700.0,13.5859,13.6595,13.5343,13.6079,16700.0
2009-04-14 12:30:00,18.51,18.55,18.31,18.35,28400.0,13.63,13.6595,13.4828,13.5122,28400.0
2009-04-14 13:00:00,18.37,18.43,18.31,18.43,12300.0,13.5269,13.5711,13.4828,13.5711,12300.0
2009-04-14 13:30:00,18.41,18.48,18.3,18.38,9900.0,13.5564,13.6079,13.4754,13.5343,9900.0
2009-04-14 14:00:00,18.37,18.52,18.31,18.49,16000.0,13.5269,13.6374,13.4828,13.6153,16000.0
2009-04-14 14:30:00,18.48,18.54,18.4,18.51,13000.0,13.6079,13.6521,13.549,13.63,13000.0
2009-04-14 15:00:00,18.55,18.58,18.44,18.54,67900.0,13.6595,13.6816,13.5785,13.6521,67900.0
2009-04-14 15:30:00,18.53,18.56,18.45,18.5,103800.0,13.6448,13.6669,13.5859,13.6227,103800.0
2009-04-15 09:30:00,18.33,18.48,18.2,18.44,15400.0,13.4975,13.6079,13.4018,13.5785,15400.0
2009-04-15 10:00:00,18.48,18.69,18.46,18.62,9900.0,13.6079,13.7626,13.5932,13.711,9900.0
2009-04-15 10:30:00,18.61,18.63,18.46,18.5,47300.0,13.7037,13.7184,13.5932,13.6227,47300.0
2009-04-15 11:00:00,18.5,18.55,18.45,18.52,16200.0,13.6227,13.6595,13.5859,13.6374,16200.0
2009-04-15 11:30:00,18.53,18.59,18.5,18.54,8500.0,13.6448,13.6889,13.6227,13.6521,8500.0
2009-04-15 12:00:00,18.55,18.57,18.51,18.54,7600.0,13.6595,13.6742,13.63,13.6521,7600.0
2009-04-15 12:30:00,18.52,18.63,18.5,18.63,35700.0,13.6374,13.7184,13.6227,13.7184,35700.0
2009-04-15 13:00:00,18.65,18.68,18.59,18.6,32100.0,13.7331,13.7552,13.6889,13.6963,32100.0
2009-04-15 13:30:00,18.6,18.64,18.51,18.56,25400.0,13.6963,13.7258,13.63,13.6669,25400.0
2009-04-15 14:00:00,18.57,18.63,18.45,18.48,28600.0,13.6742,13.7184,13.5859,13.6079,28600.0
2009-04-15 14:30:00,18.5,18.54,18.42,18.45,23000.0,13.6227,13.6521,13.5638,13.5859,23000.0
2009-04-15 15:00:00,18.47,18.66,18.47,18.65,53300.0,13.6006,13.7405,13.6006,13.7331,53300.0
2009-04-15 15:30:00,18.63,18.79,18.6,18.77,57500.0,13.7184,13.8362,13.6963,13.8215,57500.0
2009-04-16 09:30:00,18.86,18.87,18.57,18.7,17400.0,13.8878,13.8951,13.6742,13.7699,17400.0
2009-04-16 10:00:00,18.74,18.78,18.55,18.65,52800.0,13.7994,13.8288,13.6595,13.7331,52800.0
2009-04-16 10:30:00,18.65,18.72,18.53,18.56,32600.0,13.7331,13.7847,13.6448,13.6669,32600.0
2009-04-16 11:00:00,18.57,18.73,18.55,18.73,28400.0,13.6742,13.792,13.6595,13.792,28400.0
2009-04-16 11:30:00,18.73,18.75,18.64,18.66,17100.0,13.792,13.8068,13.7258,13.7405,17100.0
2009-04-16 12:00:00,18.65,18.7,18.62,18.64,15100.0,13.7331,13.7699,13.711,13.7258,15100.0
2009-04-16 12:30:00,18.63,18.76,18.62,18.69,15700.0,13.7184,13.8141,13.711,13.7626,15700.0
2009-04-16 13:00:00,18.68,18.74,18.59,18.66,21400.0,13.7552,13.7994,13.6889,13.7405,21400.0
2009-04-16 13:30:00,18.66,18.68,18.51,18.64,101900.0,13.7405,13.7552,13.63,13.7258,101900.0
2009-04-16 14:00:00,18.64,18.76,18.64,18.73,33200.0,13.7258,13.8141,13.7258,13.792,33200.0
2009-04-16 14:30:00,18.73,18.94,18.73,18.86,40800.0,13.792,13.9467,13.792,13.8878,40800.0
2009-04-16 15:00:00,18.82,19.05,18.81,18.98,37200.0,13.8583,14.0277,13.8509,13.9761,37200.0
2009-04-16 15:30:00,18.96,19.21,18.96,19.02,107200.0,13.9614,14.1455,13.9614,14.0056,107200.0
2009-04-17 09:30:00,19.14,19.37,19.0,19.1,77100.0,14.0939,14.2633,13.9908,14.0645,77100.0
2009-04-17 10:00:00,19.08,19.19,19.04,19.11,13000.0,14.0498,14.1308,14.0203,14.0718,13000.0
2009-04-17 10:30:00,19.1,19.13,19.0,19.04,64500.0,14.0645,14.0866,13.9908,14.0203,64500.0
2009-04-17 11:00:00,19.03,19.13,19.02,19.1,12200.0,14.0129,14.0866,14.0056,14.0645,12200.0
2009-04-17 11:30:00,19.09,19.29,19.07,19.26,18000.0,14.0571,14.2044,14.0424,14.1823,18000.0
2009-04-17 12:00:00,19.29,19.33,19.25,19.32,10300.0,14.2044,14.2338,14.1749,14.2265,10300.0
2009-04-17 12:30:00,19.32,19.53,19.25,19.52,24300.0,14.2265,14.3811,14.1749,14.3738,24300.0
2009-04-17 13:00:00,19.5,19.63,19.49,19.6,50500.0,14.359,14.4548,14.3517,14.4327,50500.0
2009-04-17 13:30:00,19.6,19.72,19.58,19.72,23700.0,14.4327,14.521,14.4179,14.521,23700.0
2009-04-17 14:00:00,19.73,19.73,19.61,19.64,24900.0,14.5284,14.5284,14.44,14.4621,24900.0
2009-04-17 14:30:00,19.65,19.76,19.51,19.52,33900.0,14.4695,14.5505,14.3664,14.3738,33900.0
2009-04-17 15:00:00,19.52,19.66,19.51,19.61,24000.0,14.3738,14.4768,14.3664,14.44,24000.0
2009-04-17 15:30:00,19.63,19.72,19.55,19.58,54800.0,14.4548,14.521,14.3958,14.4179,54800.0
2009-04-20 09:30:00,19.22,19.22,18.82,18.97,45600.0,14.1528,14.1528,13.8583,13.9688,45600.0
2009-04-20 10:00:00,18.95,19.0,18.8,18.86,29000.0,13.954,13.9908,13.8436,13.8878,29000.0
2009-04-20 10:30:00,18.84,18.87,18.73,18.77,25300.0,13.873,13.8951,13.792,13.8215,25300.0
2009-04-20 11:00:00,18.77,18.87,18.69,18.85,15000.0,13.8215,13.8951,13.7626,13.8804,15000.0
2009-04-20 11:30:00,18.86,18.91,18.78,18.85,28500.0,13.8878,13.9246,13.8288,13.8804,28500.0
2009-04-20 12:00:00,18.81,18.9,18.75,18.9,7900.0,13.8509,13.9172,13.8068,13.9172,7900.0
2009-04-20 12:30:00,18.87,18.94,18.82,18.89,12100.0,13.8951,13.9467,13.8583,13.9098,12100.0
2009-04-20 13:00:00,18.9,18.9,18.79,18.81,9300.0,13.9172,13.9172,13.8362,13.8509,9300.0
2009-04-20 13:30:00,18.8,18.83,18.7,18.82,45200.0,13.8436,13.8657,13.7699,13.8583,45200.0
2009-04-20 14:00:00,18.8,18.96,18.78,18.87,42400.0,13.8436,13.9614,13.8288,13.8951,42400.0
2009-04-20 14:30:00,18.87,18.99,18.73,18.8,28000.0,13.8951,13.9835,13.792,13.8436,28000.0
2009-04-20 15:00:00,18.79,18.86,18.74,18.79,22200.0,13.8362,13.8878,13.7994,13.8362,22200.0
2009-04-20 15:30:00,18.79,18.96,18.77,18.8,53200.0,13.8362,13.9614,13.8215,13.8436,53200.0
2009-04-21 09:30:00,18.65,18.95,18.5,18.83,44100.0,13.7331,13.954,13.6227,13.8657,44100.0
2009-04-21 10:00:00,18.83,18.85,18.66,18.71,27200.0,13.8657,13.8804,13.7405,13.7773,27200.0
2009-04-21 10:30:00,18.7,18.97,18.62,18.93,20800.0,13.7699,13.9688,13.711,13.9393,20800.0
2009-04-21 11:00:00,18.95,19.19,18.94,19.15,17800.0,13.954,14.1308,13.9467,14.1013,17800.0
2009-04-21 11:30:00,19.16,19.31,19.12,19.27,19200.0,14.1087,14.2191,14.0792,14.1897,19200.0
2009-04-21 12:00:00,19.27,19.29,19.23,19.24,11400.0,14.1897,14.2044,14.1602,14.1676,11400.0
2009-04-21 12:30:00,19.27,19.34,19.22,19.23,16100.0,14.1897,14.2412,14.1528,14.1602,16100.0
2009-04-21 13:00:00,19.22,19.28,19.15,19.15,9100.0,14.1528,14.197,14.1013,14.1013,9100.0
2009-04-21 13:30:00,19.15,19.18,19.06,19.12,13600.0,14.1013,14.1234,14.035,14.0792,13600.0
2009-04-21 14:00:00,19.13,19.19,19.0,19.11,13700.0,14.0866,14.1308,13.9908,14.0718,13700.0
2009-04-21 14:30:00,19.12,19.22,19.06,19.12,27700.0,14.0792,14.1528,14.035,14.0792,27700.0
2009-04-21 15:00:00,19.12,19.36,19.12,19.17,47400.0,14.0792,14.2559,14.0792,14.116,47400.0
2009-04-21 15:30:00,19.19,19.31,19.12,19.31,71900.0,14.1308,14.2191,14.0792,14.2191,71900.0
2009-04-22 09:30:00,18.96,19.32,18.87,19.27,25000.0,13.9614,14.2265,13.8951,14.1897,25000.0
2009-04-22 10:00:00,19.28,19.8,19.28,19.8,40100.0,14.197,14.5799,14.197,14.5799,40100.0
2009-04-22 10:30:00,19.78,19.95,19.73,19.8,47400.0,14.5652,14.6904,14.5284,14.5799,47400.0
2009-04-22 11:00:00,19.81,19.91,19.79,19.83,14500.0,14.5873,14.6609,14.5726,14.602,14500.0
2009-04-22 11:30:00,19.89,19.9,19.83,19.85,18000.0,14.6462,14.6536,14.602,14.6168,18000.0
2009-04-22 12:00:00,19.85,19.9,19.71,19.71,21500.0,14.6168,14.6536,14.5137,14.5137,21500.0
2009-04-22 12:30:00,19.7,19.73,19.47,19.57,20700.0,14.5063,14.5284,14.3369,14.4106,20700.0
2009-04-22 13:00:00,19.55,19.71,19.46,19.7,17500.0,14.3958,14.5137,14.3296,14.5063,17500.0
2009-04-22 13:30:00,19.68,19.76,19.57,19.63,29600.0,14.4916,14.5505,14.4106,14.4548,29600.0
2009-04-22 14:00:00,19.63,19.84,19.57,19.75,22600.0,14.4548,14.6094,14.4106,14.5431,22600.0
2009-04-22 14:30:00,19.79,19.89,19.71,19.75,36800.0,14.5726,14.6462,14.5137,14.5431,36800.0
2009-04-22 15:00:00,19.74,19.89,19.68,19.76,51500.0,14.5358,14.6462,14.4916,14.5505,51500.0
2009-04-22 15:30:00,19.75,19.75,19.29,19.44,82300.0,14.5431,14.5431,14.2044,14.3148,82300.0
2009-04-23 09:30:00,19.8,21.23,19.52,20.63,184400.0,14.5799,15.6329,14.3738,15.1911,184400.0
2009-04-23 10:00:00,20.61,20.61,20.26,20.4,57600.0,15.1764,15.1764,14.9187,15.0218,57600.0
2009-04-23 10:30:00,20.4,21.43,20.38,21.42,100300.0,15.0218,15.7802,15.007,15.7728,100300.0
2009-04-23 11:00:00,21.42,21.68,21.26,21.31,62800.0,15.7728,15.9643,15.655,15.6918,62800.0
2009-04-23 11:30:00,21.29,21.31,21.03,21.12,56000.0,15.6771,15.6918,15.4857,15.5519,56000.0
2009-04-23 12:00:00,21.12,21.44,21.12,21.3,52500.0,15.5519,15.7876,15.5519,15.6845,52500.0
2009-04-23 12:30:00,21.27,21.4,21.15,21.36,23100.0,15.6624,15.7581,15.574,15.7287,23100.0
2009-04-23 13:00:00,21.38,21.88,21.38,21.83,42700.0,15.7434,16.1116,15.7434,16.0747,42700.0
2009-04-23 13:30:00,21.83,21.95,21.71,21.88,37000.0,16.0747,16.1631,15.9864,16.1116,37000.0
2009-04-23 14:00:00,21.87,21.87,21.56,21.79,51700.0,16.1042,16.1042,15.8759,16.0453,51700.0
2009-04-23 14:30:00,21.8,21.98,21.73,21.75,76800.0,16.0527,16.1852,16.0011,16.0158,76800.0
2009-04-23 15:00:00,21.78,21.82,21.51,21.76,69000.0,16.0379,16.0674,15.8391,16.0232,69000.0
2009-04-23 15:30:00,21.74,21.91,21.62,21.84,116300.0,16.0085,16.1337,15.9201,16.0821,116300.0
2009-04-24 09:30:00,21.89,22.12,21.61,21.83,64500.0,16.1189,16.2883,15.9128,16.0747,64500.0
2009-04-24 10:00:00,21.88,22.0,21.69,21.81,52400.0,16.1116,16.1999,15.9717,16.06,52400.0
2009-04-24 10:30:00,21.81,21.89,21.7,21.81,41700.0,16.06,16.1189,15.979,16.06,41700.0
2009-04-24 11:00:00,21.82,21.96,21.78,21.96,29700.0,16.0674,16.1705,16.0379,16.1705,29700.0
2009-04-24 11:30:00,21.97,22.34,21.94,22.25,44000.0,16.1778,16.4503,16.1557,16.384,44000.0
2009-04-24 12:00:00,22.26,22.28,22.02,22.06,23700.0,16.3914,16.4061,16.2147,16.2441,23700.0
2009-04-24 12:30:00,22.05,22.16,21.96,22.04,30400.0,16.2367,16.3177,16.1705,16.2294,30400.0
2009-04-24 13:00:00,22.05,22.18,21.93,22.16,27600.0,16.2367,16.3325,16.1484,16.3177,27600.0
2009-04-24 13:30:00,22.15,22.23,22.1,22.22,51600.0,16.3104,16.3693,16.2736,16.3619,51600.0
2009-04-24 14:00:00,22.22,22.34,22.0,22.15,70100.0,16.3619,16.4503,16.1999,16.3104,70100.0
2009-04-24 14:30:00,22.16,22.33,22.11,22.22,56900.0,16.3177,16.4429,16.2809,16.3619,56900.0
2009-04-24 15:00:00,22.23,22.27,22.05,22.12,42700.0,16.3693,16.3987,16.2367,16.2883,42700.0
2009-04-24 15:30:00,22.13,22.31,22.04,22.06,78800.0,16.2957,16.4282,16.2294,16.2441,78800.0
2009-04-27 09:30:00,21.64,22.07,21.52,21.96,63300.0,15.9348,16.2515,15.8465,16.1705,63300.0
2009-04-27 10:00:00,21.97,22.08,21.7,22.01,36900.0,16.1778,16.2588,15.979,16.2073,36900.0
2009-04-27 10:30:00,22.01,22.15,21.88,22.15,35100.0,16.2073,16.3104,16.1116,16.3104,35100.0
2009-04-27 11:00:00,22.15,22.28,22.11,22.19,16800.0,16.3104,16.4061,16.2809,16.3398,16800.0
2009-04-27 11:30:00,22.2,22.22,21.99,22.08,18400.0,16.3472,16.3619,16.1926,16.2588,18400.0
2009-04-27 12:00:00,22.08,22.15,21.84,21.91,25300.0,16.2588,16.3104,16.0821,16.1337,25300.0
2009-04-27 12:30:00,21.92,21.94,21.65,21.77,17600.0,16.141,16.1557,15.9422,16.0306,17600.0
2009-04-27 13:00:00,21.74,21.75,21.5,21.53,34300.0,16.0085,16.0158,15.8318,15.8538,34300.0
2009-04-27 13:30:00,21.51,21.6,21.44,21.49,28400.0,15.8391,15.9054,15.7876,15.8244,28400.0
2009-04-27 14:00:00,21.51,21.51,21.32,21.36,40200.0,15.8391,15.8391,15.6992,15.7287,40200.0
2009-04-27 14:30:00,21.37,21.49,21.35,21.46,46800.0,15.736,15.8244,15.7213,15.8023,46800.0
2009-04-27 15:00:00,21.44,21.79,21.37,21.76,49200.0,15.7876,16.0453,15.736,16.0232,49200.0
2009-04-27 15:30:00,21.75,21.92,21.66,21.79,93900.0,16.0158,16.141,15.9496,16.0453,93900.0
2009-04-28 09:30:00,21.5,21.92,21.42,21.92,32300.0,15.8318,16.141,15.7728,16.141,32300.0
2009-04-28 10:00:00,21.94,22.13,21.87,21.92,28800.0,16.1557,16.2957,16.1042,16.141,28800.0
2009-04-28 10:30:00,21.95,22.09,21.84,21.9,19200.0,16.1631,16.2662,16.0821,16.1263,19200.0
2009-04-28 11:00:00,21.85,21.92,21.75,21.8,10100.0,16.0895,16.141,16.0158,16.0527,10100.0
2009-04-28 11:30:00,21.75,21.9,21.75,21.82,14200.0,16.0158,16.1263,16.0158,16.0674,14200.0
2009-04-28 12:00:00,21.85,22.04,21.85,21.95,8200.0,16.0895,16.2294,16.0895,16.1631,8200.0
2009-04-28 12:30:00,21.95,21.99,21.86,21.95,9300.0,16.1631,16.1926,16.0968,16.1631,9300.0
2009-04-28 13:00:00,21.94,22.04,21.76,21.8,10300.0,16.1557,16.2294,16.0232,16.0527,10300.0
2009-04-28 13:30:00,21.79,21.87,21.74,21.76,11500.0,16.0453,16.1042,16.0085,16.0232,11500.0
2009-04-28 14:00:00,21.78,21.96,21.76,21.95,13300.0,16.0379,16.1705,16.0232,16.1631,13300.0
2009-04-28 14:30:00,21.96,22.09,21.88,21.88,18300.0,16.1705,16.2662,16.1116,16.1116,18300.0
2009-04-28 15:00:00,21.88,21.97,21.7,21.7,34200.0,16.1116,16.1778,15.979,15.979,34200.0
2009-04-28 15:30:00,21.7,21.82,21.64,21.7,61500.0,15.979,16.0674,15.9348,15.979,61500.0
2009-04-29 09:30:00,21.73,22.28,21.73,22.24,18600.0,16.0011,16.4061,16.0011,16.3767,18600.0
2009-04-29 10:00:00,22.24,22.69,22.2,22.59,61100.0,16.3767,16.708,16.3472,16.6344,61100.0
2009-04-29 10:30:00,22.6,22.62,22.46,22.57,25100.0,16.6417,16.6565,16.5387,16.6197,25100.0
2009-04-29 11:00:00,22.58,22.92,22.47,22.9,56500.0,16.627,16.8774,16.546,16.8627,56500.0
2009-04-29 11:30:00,22.89,23.03,22.85,22.89,25000.0,16.8553,16.9584,16.8258,16.8553,25000.0
2009-04-29 12:00:00,22.86,22.91,22.76,22.85,24500.0,16.8332,16.87,16.7596,16.8258,24500.0
2009-04-29 12:30:00,22.82,22.83,22.75,22.82,15200.0,16.8037,16.8111,16.7522,16.8037,15200.0
2009-04-29 13:00:00,22.81,22.94,22.76,22.94,26100.0,16.7964,16.8921,16.7596,16.8921,26100.0
2009-04-29 13:30:00,22.95,23.0,22.9,22.91,20800.0,16.8995,16.9363,16.8627,16.87,20800.0
2009-04-29 14:00:00,22.88,22.94,22.68,22.91,26300.0,16.8479,16.8921,16.7007,16.87,26300.0
2009-04-29 14:30:00,22.94,23.03,22.78,22.9,64900.0,16.8921,16.9584,16.7743,16.8627,64900.0
2009-04-29 15:00:00,22.91,22.96,22.62,22.68,61800.0,16.87,16.9068,16.6565,16.7007,61800.0
2009-04-29 15:30:00,22.67,22.79,22.56,22.71,71400.0,16.6933,16.7817,16.6123,16.7227,71400.0
2009-04-30 09:30:00,22.86,23.29,22.86,23.16,18600.0,16.8332,17.1498,16.8332,17.0541,18600.0
2009-04-30 10:00:00,23.19,23.5,23.19,23.41,28500.0,17.0762,17.3045,17.0762,17.2382,28500.0
2009-04-30 10:30:00,23.41,23.52,23.35,23.5,62400.0,17.2382,17.3192,17.194,17.3045,62400.0
2009-04-30 11:00:00,23.51,23.93,23.47,23.93,59100.0,17.3118,17.6211,17.2824,17.6211,59100.0
2009-04-30 11:30:00,23.93,23.95,23.67,23.67,37300.0,17.6211,17.6358,17.4297,17.4297,37300.0
2009-04-30 12:00:00,23.67,23.72,23.47,23.49,25700.0,17.4297,17.4665,17.2824,17.2971,25700.0
2009-04-30 12:30:00,23.5,23.52,23.08,23.13,21000.0,17.3045,17.3192,16.9952,17.032,21000.0
2009-04-30 13:00:00,23.11,23.19,22.81,22.82,40300.0,17.0173,17.0762,16.7964,16.8037,40300.0
2009-04-30 13:30:00,22.83,22.98,22.77,22.98,21300.0,16.8111,16.9216,16.7669,16.9216,21300.0
2009-04-30 14:00:00,22.99,23.02,22.81,22.94,13900.0,16.9289,16.951,16.7964,16.8921,13900.0
2009-04-30 14:30:00,22.93,22.96,22.78,22.87,33800.0,16.8847,16.9068,16.7743,16.8406,33800.0
2009-04-30 15:00:00,22.87,22.88,22.61,22.65,56000.0,16.8406,16.8479,16.6491,16.6786,56000.0
2009-04-30 15:30:00,22.65,22.82,22.49,22.51,102700.0,16.6786,16.8037,16.5607,16.5755,102700.0
2009-05-01 09:30:00,22.51,22.51,22.13,22.25,26500.0,16.5755,16.5755,16.2957,16.384,26500.0
2009-05-01 10:00:00,22.26,22.41,22.07,22.09,19100.0,16.3914,16.5018,16.2515,16.2662,19100.0
2009-05-01 10:30:00,22.12,22.36,22.1,22.31,13800.0,16.2883,16.465,16.2736,16.4282,13800.0
2009-05-01 11:00:00,22.27,22.51,22.27,22.39,16200.0,16.3987,16.5755,16.3987,16.4871,16200.0
2009-05-01 11:30:00,22.37,22.42,22.27,22.28,12100.0,16.4724,16.5092,16.3987,16.4061,12100.0
2009-05-01 12:00:00,22.29,22.46,22.27,22.33,12300.0,16.4135,16.5387,16.3987,16.4429,12300.0
2009-05-01 12:30:00,22.3,22.49,22.3,22.48,10900.0,16.4208,16.5607,16.4208,16.5534,10900.0
2009-05-01 13:00:00,22.48,22.59,22.44,22.54,9400.0,16.5534,16.6344,16.5239,16.5976,9400.0
2009-05-01 13:30:00,22.54,22.57,22.47,22.48,18400.0,16.5976,16.6197,16.546,16.5534,18400.0
2009-05-01 14:00:00,22.48,22.5,22.35,22.35,21700.0,16.5534,16.5681,16.4577,16.4577,21700.0
2009-05-01 14:30:00,22.32,22.41,22.29,22.34,14200.0,16.4356,16.5018,16.4135,16.4503,14200.0
2009-05-01 15:00:00,22.35,22.45,22.16,22.22,40800.0,16.4577,16.5313,16.3177,16.3619,40800.0
2009-05-01 15:30:00,22.22,22.35,22.15,22.35,49500.0,16.3619,16.4577,16.3104,16.4577,49500.0
2009-05-04 09:30:00,22.48,22.74,22.43,22.57,15800.0,16.5534,16.7448,16.5166,16.6197,15800.0
2009-05-04 10:00:00,22.6,22.68,22.42,22.48,109500.0,16.6417,16.7007,16.5092,16.5534,109500.0
2009-05-04 10:30:00,22.48,22.59,22.48,22.57,44700.0,16.5534,16.6344,16.5534,16.6197,44700.0
2009-05-04 11:00:00,22.54,22.69,22.5,22.56,27600.0,16.5976,16.708,16.5681,16.6123,27600.0
2009-05-04 11:30:00,22.56,22.58,22.52,22.53,15900.0,16.6123,16.627,16.5828,16.5902,15900.0
2009-05-04 12:00:00,22.55,22.61,22.51,22.53,21500.0,16.6049,16.6491,16.5755,16.5902,21500.0
2009-05-04 12:30:00,22.54,22.6,22.54,22.6,17200.0,16.5976,16.6417,16.5976,16.6417,17200.0
2009-05-04 13:00:00,22.59,22.61,22.55,22.58,16300.0,16.6344,16.6491,16.6049,16.627,16300.0
2009-05-04 13:30:00,22.58,22.64,22.52,22.55,23500.0,16.627,16.6712,16.5828,16.6049,23500.0
2009-05-04 14:00:00,22.55,22.58,22.51,22.55,22500.0,16.6049,16.627,16.5755,16.6049,22500.0
2009-05-04 14:30:00,22.55,22.56,22.51,22.54,26200.0,16.6049,16.6123,16.5755,16.5976,26200.0
2009-05-04 15:00:00,22.54,22.61,22.52,22.57,23400.0,16.5976,16.6491,16.5828,16.6197,23400.0
2009-05-04 15:30:00,22.58,22.73,22.55,22.7,106400.0,16.627,16.7375,16.6049,16.7154,106400.0
2009-05-05 09:30:00,22.55,22.8,22.15,22.24,22000.0,16.6049,16.789,16.3104,16.3767,22000.0
2009-05-05 10:00:00,22.27,22.3,22.02,22.07,22700.0,16.3987,16.4208,16.2147,16.2515,22700.0
2009-05-05 10:30:00,22.03,22.03,21.83,21.84,21000.0,16.222,16.222,16.0747,16.0821,21000.0
2009-05-05 11:00:00,21.83,22.1,21.83,22.04,18000.0,16.0747,16.2736,16.0747,16.2294,18000.0
2009-05-05 11:30:00,22.05,22.22,22.02,22.02,14300.0,16.2367,16.3619,16.2147,16.2147,14300.0
2009-05-05 12:00:00,22.02,22.09,21.92,21.94,12800.0,16.2147,16.2662,16.141,16.1557,12800.0
2009-05-05 12:30:00,21.97,22.02,21.94,22.02,16600.0,16.1778,16.2147,16.1557,16.2147,16600.0
2009-05-05 13:00:00,22.0,22.01,21.86,21.89,8000.0,16.1999,16.2073,16.0968,16.1189,8000.0
2009-05-05 13:30:00,21.91,22.12,21.85,22.09,13900.0,16.1337,16.2883,16.0895,16.2662,13900.0
2009-05-05 14:00:00,22.09,22.09,21.84,21.93,18000.0,16.2662,16.2662,16.0821,16.1484,18000.0
2009-05-05 14:30:00,21.9,22.04,21.84,21.99,10400.0,16.1263,16.2294,16.0821,16.1926,10400.0
2009-05-05 15:00:00,21.98,22.17,21.98,22.15,24500.0,16.1852,16.3251,16.1852,16.3104,24500.0
2009-05-05 15:30:00,22.15,22.29,22.15,22.25,35800.0,16.3104,16.4135,16.3104,16.384,35800.0
2009-05-06 09:30:00,22.5,22.57,21.82,21.9,18900.0,16.5681,16.6197,16.0674,16.1263,18900.0
2009-05-06 10:00:00,21.88,21.94,21.51,21.53,18700.0,16.1116,16.1557,15.8391,15.8538,18700.0
2009-05-06 10:30:00,21.54,21.86,21.53,21.86,9100.0,15.8612,16.0968,15.8538,16.0968,9100.0
2009-05-06 11:00:00,21.81,21.85,21.71,21.77,5400.0,16.06,16.0895,15.9864,16.0306,5400.0
2009-05-06 11:30:00,21.79,21.9,21.77,21.9,12000.0,16.0453,16.1263,16.0306,16.1263,12000.0
2009-05-06 12:00:00,21.9,22.11,21.9,22.06,9900.0,16.1263,16.2809,16.1263,16.2441,9900.0
2009-05-06 12:30:00,22.07,22.14,21.89,21.9,11300.0,16.2515,16.303,16.1189,16.1263,11300.0
2009-05-06 13:00:00,21.9,21.99,21.73,21.78,13600.0,16.1263,16.1926,16.0011,16.0379,13600.0
2009-05-06 13:30:00,21.73,21.96,21.69,21.94,12400.0,16.0011,16.1705,15.9717,16.1557,12400.0
2009-05-06 14:00:00,21.94,22.0,21.82,22.0,21100.0,16.1557,16.1999,16.0674,16.1999,21100.0
2009-05-06 14:30:00,22.05,22.09,21.91,21.96,17300.0,16.2367,16.2662,16.1337,16.1705,17300.0
2009-05-06 15:00:00,21.95,22.04,21.86,21.88,31000.0,16.1631,16.2294,16.0968,16.1116,31000.0
2009-05-06 15:30:00,21.93,22.0,21.82,21.97,57800.0,16.1484,16.1999,16.0674,16.1778,57800.0
2009-05-07 09:30:00,22.22,22.4,21.91,21.94,23800.0,16.3619,16.4945,16.1337,16.1557,23800.0
2009-05-07 10:00:00,21.93,21.99,21.42,21.46,27600.0,16.1484,16.1926,15.7728,15.8023,27600.0
2009-05-07 10:30:00,21.44,21.59,21.36,21.49,15900.0,15.7876,15.898,15.7287,15.8244,15900.0
2009-05-07 11:00:00,21.43,21.43,21.21,21.36,16300.0,15.7802,15.7802,15.6182,15.7287,16300.0
2009-05-07 11:30:00,21.37,21.61,21.33,21.59,21400.0,15.736,15.9128,15.7066,15.898,21400.0
2009-05-07 12:00:00,21.55,21.59,21.42,21.47,8100.0,15.8686,15.898,15.7728,15.8097,8100.0
2009-05-07 12:30:00,21.49,21.7,21.46,21.66,9100.0,15.8244,15.979,15.8023,15.9496,9100.0
2009-05-07 13:00:00,21.64,21.65,21.42,21.42,9400.0,15.9348,15.9422,15.7728,15.7728,9400.0
2009-05-07 13:30:00,21.46,21.46,21.2,21.31,16200.0,15.8023,15.8023,15.6108,15.6918,16200.0
2009-05-07 14:00:00,21.28,21.36,21.15,21.27,12700.0,15.6698,15.7287,15.574,15.6624,12700.0
2009-05-07 14:30:00,21.26,21.32,21.11,21.23,15700.0,15.655,15.6992,15.5446,15.6329,15700.0
2009-05-07 15:00:00,21.23,21.31,21.09,21.17,55100.0,15.6329,15.6918,15.5298,15.5888,55100.0
2009-05-07 15:30:00,21.17,21.44,21.03,21.36,54000.0,15.5888,15.7876,15.4857,15.7287,54000.0
2009-05-08 09:30:00,21.79,22.36,21.72,22.07,19800.0,16.0453,16.465,15.9937,16.2515,19800.0
2009-05-08 10:00:00,22.09,22.11,21.42,21.63,18500.0,16.2662,16.2809,15.7728,15.9275,18500.0
2009-05-08 10:30:00,21.57,21.69,21.38,21.46,33600.0,15.8833,15.9717,15.7434,15.8023,33600.0
2009-05-08 11:00:00,21.49,21.69,21.49,21.68,17700.0,15.8244,15.9717,15.8244,15.9643,17700.0
2009-05-08 11:30:00,21.68,21.75,21.6,21.6,55400.0,15.9643,16.0158,15.9054,15.9054,55400.0
2009-05-08 12:00:00,21.6,21.71,21.57,21.61,50100.0,15.9054,15.9864,15.8833,15.9128,50100.0
2009-05-08 12:30:00,21.6,21.68,21.5,21.68,29000.0,15.9054,15.9643,15.8318,15.9643,29000.0
2009-05-08 13:00:00,21.65,21.65,21.48,21.5,35100.0,15.9422,15.9422,15.817,15.8318,35100.0
2009-05-08 13:30:00,21.45,21.57,21.4,21.48,11300.0,15.7949,15.8833,15.7581,15.817,11300.0
2009-05-08 14:00:00,21.51,21.9,21.51,21.85,21000.0,15.8391,16.1263,15.8391,16.0895,21000.0
2009-05-08 14:30:00,21.85,21.91,21.74,21.75,21000.0,16.0895,16.1337,16.0085,16.0158,21000.0
2009-05-08 15:00:00,21.76,21.94,21.63,21.83,38400.0,16.0232,16.1557,15.9275,16.0747,38400.0
2009-05-08 15:30:00,21.82,22.08,21.75,22.0,116600.0,16.0674,16.2588,16.0158,16.1999,116600.0
2009-05-11 09:30:00,21.49,21.87,21.38,21.44,22400.0,15.8244,16.1042,15.7434,15.7876,22400.0
2009-05-11 10:00:00,21.4,21.98,21.4,21.92,29100.0,15.7581,16.1852,15.7581,16.141,29100.0
2009-05-11 10:30:00,21.85,22.09,21.75,21.94,18500.0,16.0895,16.2662,16.0158,16.1557,18500.0
2009-05-11 11:00:00,21.91,22.03,21.77,21.77,56200.0,16.1337,16.222,16.0306,16.0306,56200.0
2009-05-11 11:30:00,21.78,21.8,21.57,21.7,17200.0,16.0379,16.0527,15.8833,15.979,17200.0
2009-05-11 12:00:00,21.64,21.88,21.57,21.86,17000.0,15.9348,16.1116,15.8833,16.0968,17000.0
2009-05-11 12:30:00,21.83,21.86,21.72,21.77,10500.0,16.0747,16.0968,15.9937,16.0306,10500.0
2009-05-11 13:00:00,21.77,21.9,21.73,21.79,11400.0,16.0306,16.1263,16.0011,16.0453,11400.0
2009-05-11 13:30:00,21.8,21.93,21.78,21.81,16900.0,16.0527,16.1484,16.0379,16.06,16900.0
2009-05-11 14:00:00,21.78,21.78,21.65,21.68,8600.0,16.0379,16.0379,15.9422,15.9643,8600.0
2009-05-11 14:30:00,21.69,21.79,21.62,21.77,6800.0,15.9717,16.0453,15.9201,16.0306,6800.0
2009-05-11 15:00:00,21.75,21.78,21.64,21.69,11500.0,16.0158,16.0379,15.9348,15.9717,11500.0
2009-05-11 15:30:00,21.67,21.74,21.58,21.62,23400.0,15.9569,16.0085,15.8907,15.9201,23400.0
2009-05-12 09:30:00,21.66,21.93,21.16,21.31,20200.0,15.9496,16.1484,15.5814,15.6918,20200.0
2009-05-12 10:00:00,21.25,21.27,21.08,21.15,10000.0,15.6477,15.6624,15.5225,15.574,10000.0
2009-05-12 10:30:00,21.14,21.14,20.92,21.02,12800.0,15.5667,15.5667,15.4047,15.4783,12800.0
2009-05-12 11:00:00,21.06,21.14,20.88,20.89,8500.0,15.5078,15.5667,15.3752,15.3826,8500.0
2009-05-12 11:30:00,20.91,21.01,20.85,20.9,9700.0,15.3973,15.4709,15.3531,15.3899,9700.0
2009-05-12 12:00:00,20.93,20.93,20.8,20.87,7600.0,15.412,15.412,15.3163,15.3678,7600.0
2009-05-12 12:30:00,20.87,20.9,20.69,20.76,21000.0,15.3678,15.3899,15.2353,15.2868,21000.0
2009-05-12 13:00:00,20.71,20.83,20.7,20.78,9400.0,15.25,15.3384,15.2427,15.3016,9400.0
2009-05-12 13:30:00,20.79,20.9,20.73,20.73,21900.0,15.3089,15.3899,15.2648,15.2648,21900.0
2009-05-12 14:00:00,20.71,20.9,20.71,20.76,36700.0,15.25,15.3899,15.25,15.2868,36700.0
2009-05-12 14:30:00,20.76,21.17,20.71,21.12,44300.0,15.2868,15.5888,15.25,15.5519,44300.0
2009-05-12 15:00:00,21.13,21.25,21.02,21.14,20300.0,15.5593,15.6477,15.4783,15.5667,20300.0
2009-05-12 15:30:00,21.11,21.12,20.89,20.9,61500.0,15.5446,15.5519,15.3826,15.3899,61500.0
2009-05-13 09:30:00,20.5,20.51,20.01,20.38,21600.0,15.21,15.2175,14.8465,15.121,21600.0
2009-05-13 10:00:00,20.36,20.36,19.98,20.02,49100.0,15.1062,15.1062,14.8242,14.8539,49100.0
2009-05-13 10:30:00,20.05,20.11,19.98,19.99,16400.0,14.8762,14.9207,14.8242,14.8316,16400.0
2009-05-13 11:00:00,19.98,20.13,19.9,19.95,30000.0,14.8242,14.9355,14.7649,14.802,30000.0
2009-05-13 11:30:00,19.94,19.94,19.82,19.89,11500.0,14.7945,14.7945,14.7055,14.7574,11500.0
2009-05-13 12:00:00,19.9,19.96,19.88,19.96,6000.0,14.7649,14.8094,14.75,14.8094,6000.0
2009-05-13 12:30:00,19.94,19.94,19.83,19.86,11900.0,14.7945,14.7945,14.7129,14.7352,11900.0
2009-05-13 13:00:00,19.86,19.94,19.78,19.78,13700.0,14.7352,14.7945,14.6758,14.6758,13700.0
2009-05-13 13:30:00,19.74,19.74,19.65,19.71,30500.0,14.6462,14.6462,14.5794,14.6239,30500.0
2009-05-13 14:00:00,19.71,19.76,19.53,19.73,56600.0,14.6239,14.661,14.4903,14.6387,56600.0
2009-05-13 14:30:00,19.68,19.79,19.67,19.79,23600.0,14.6016,14.6833,14.5942,14.6833,23600.0
2009-05-13 15:00:00,19.84,19.85,19.69,19.76,38900.0,14.7203,14.7278,14.6091,14.661,38900.0
2009-05-13 15:30:00,19.76,19.89,19.73,19.76,73900.0,14.661,14.7574,14.6387,14.661,73900.0
2009-05-14 09:30:00,19.89,20.26,19.44,19.5,16200.0,14.7574,15.032,14.4236,14.4681,16200.0
2009-05-14 10:00:00,19.58,19.88,19.58,19.73,16500.0,14.5274,14.75,14.5274,14.6387,16500.0
2009-05-14 10:30:00,19.64,19.82,19.64,19.74,42700.0,14.572,14.7055,14.572,14.6462,42700.0
2009-05-14 11:00:00,19.75,19.96,19.75,19.85,8100.0,14.6536,14.8094,14.6536,14.7278,8100.0
2009-05-14 11:30:00,19.87,19.9,19.7,19.8,14300.0,14.7426,14.7649,14.6165,14.6907,14300.0
2009-05-14 12:00:00,19.77,19.97,19.77,19.88,11300.0,14.6684,14.8168,14.6684,14.75,11300.0
2009-05-14 12:30:00,19.86,19.97,19.85,19.92,15800.0,14.7352,14.8168,14.7278,14.7797,15800.0
2009-05-14 13:00:00,19.9,19.98,19.79,19.8,9300.0,14.7649,14.8242,14.6833,14.6907,9300.0
2009-05-14 13:30:00,19.82,19.93,19.8,19.84,10500.0,14.7055,14.7871,14.6907,14.7203,10500.0
2009-05-14 14:00:00,19.86,20.0,19.86,19.92,17600.0,14.7352,14.8391,14.7352,14.7797,17600.0
2009-05-14 14:30:00,19.93,20.03,19.86,19.9,22500.0,14.7871,14.8613,14.7352,14.7649,22500.0
2009-05-14 15:00:00,19.91,19.93,19.79,19.8,14100.0,14.7723,14.7871,14.6833,14.6907,14100.0
2009-05-14 15:30:00,19.81,19.84,19.62,19.7,41600.0,14.6981,14.7203,14.5571,14.6165,41600.0
2009-05-15 09:30:00,19.68,20.22,19.62,19.99,47700.0,14.6016,15.0023,14.5571,14.8316,47700.0
2009-05-15 10:00:00,19.96,20.07,19.87,19.99,19800.0,14.8094,14.891,14.7426,14.8316,19800.0
2009-05-15 10:30:00,20.0,20.18,20.0,20.18,17400.0,14.8391,14.9726,14.8391,14.9726,17400.0
2009-05-15 11:00:00,20.13,20.13,19.94,19.97,8700.0,14.9355,14.9355,14.7945,14.8168,8700.0
2009-05-15 11:30:00,19.97,20.0,19.88,19.89,20000.0,14.8168,14.8391,14.75,14.7574,20000.0
2009-05-15 12:00:00,19.88,20.07,19.83,20.04,11600.0,14.75,14.891,14.7129,14.8687,11600.0
2009-05-15 12:30:00,20.04,20.21,20.02,20.07,16500.0,14.8687,14.9949,14.8539,14.891,16500.0
2009-05-15 13:00:00,20.06,20.06,19.91,19.91,4900.0,14.8836,14.8836,14.7723,14.7723,4900.0
2009-05-15 13:30:00,19.91,19.93,19.81,19.83,5300.0,14.7723,14.7871,14.6981,14.7129,5300.0
2009-05-15 14:00:00,19.82,19.93,19.75,19.87,9400.0,14.7055,14.7871,14.6536,14.7426,9400.0
2009-05-15 14:30:00,19.89,19.89,19.69,19.8,18000.0,14.7574,14.7574,14.6091,14.6907,18000.0
2009-05-15 15:00:00,19.81,20.0,19.8,20.0,28400.0,14.6981,14.8391,14.6907,14.8391,28400.0
2009-05-15 15:30:00,19.97,19.98,19.87,19.89,34900.0,14.8168,14.8242,14.7426,14.7574,34900.0
2009-05-18 09:30:00,20.08,20.26,20.06,20.06,12300.0,14.8984,15.032,14.8836,14.8836,12300.0
2009-05-18 10:00:00,20.05,20.12,19.95,20.09,9600.0,14.8762,14.9281,14.802,14.9058,9600.0
2009-05-18 10:30:00,20.1,20.42,20.09,20.37,9900.0,14.9133,15.1507,14.9058,15.1136,9900.0
2009-05-18 11:00:00,20.34,20.34,20.22,20.25,4600.0,15.0913,15.0913,15.0023,15.0246,4600.0
2009-05-18 11:30:00,20.27,20.36,20.22,20.22,10000.0,15.0394,15.1062,15.0023,15.0023,10000.0
2009-05-18 12:00:00,20.25,20.27,20.17,20.26,10500.0,15.0246,15.0394,14.9652,15.032,10500.0
2009-05-18 12:30:00,20.29,20.4,20.23,20.32,6100.0,15.0542,15.1358,15.0097,15.0765,6100.0
2009-05-18 13:00:00,20.32,20.32,20.2,20.21,11600.0,15.0765,15.0765,14.9875,14.9949,11600.0
2009-05-18 13:30:00,20.21,20.26,20.15,20.22,7700.0,14.9949,15.032,14.9504,15.0023,7700.0
2009-05-18 14:00:00,20.23,20.27,20.1,20.13,14600.0,15.0097,15.0394,14.9133,14.9355,14600.0
2009-05-18 14:30:00,20.13,20.3,20.13,20.26,21100.0,14.9355,15.0616,14.9355,15.032,21100.0
2009-05-18 15:00:00,20.24,20.28,20.15,20.19,28200.0,15.0171,15.0468,14.9504,14.98,28200.0
2009-05-18 15:30:00,20.19,20.29,20.14,20.18,79000.0,14.98,15.0542,14.9429,14.9726,79000.0
2009-05-19 09:30:00,20.28,20.44,20.09,20.1,40400.0,15.0468,15.1655,14.9058,14.9133,40400.0
2009-05-19 10:00:00,20.08,20.16,19.95,20.16,16900.0,14.8984,14.9578,14.802,14.9578,16900.0
2009-05-19 10:30:00,20.16,20.31,20.15,20.21,35400.0,14.9578,15.0691,14.9504,14.9949,35400.0
2009-05-19 11:00:00,20.22,20.36,20.02,20.36,29500.0,15.0023,15.1062,14.8539,15.1062,29500.0
2009-05-19 11:30:00,20.34,20.4,20.29,20.35,10600.0,15.0913,15.1358,15.0542,15.0987,10600.0
2009-05-19 12:00:00,20.31,20.46,20.27,20.42,11700.0,15.0691,15.1804,15.0394,15.1507,11700.0
2009-05-19 12:30:00,20.42,20.42,20.25,20.25,11800.0,15.1507,15.1507,15.0246,15.0246,11800.0
2009-05-19 13:00:00,20.26,20.45,20.23,20.42,15600.0,15.032,15.1729,15.0097,15.1507,15600.0
2009-05-19 13:30:00,20.45,20.45,20.31,20.35,11600.0,15.1729,15.1729,15.0691,15.0987,11600.0
2009-05-19 14:00:00,20.36,20.45,20.29,20.45,14800.0,15.1062,15.1729,15.0542,15.1729,14800.0
2009-05-19 14:30:00,20.44,20.52,20.39,20.41,30500.0,15.1655,15.2249,15.1284,15.1433,30500.0
2009-05-19 15:00:00,20.41,20.45,20.35,20.42,18400.0,15.1433,15.1729,15.0987,15.1507,18400.0
2009-05-19 15:30:00,20.38,20.4,20.21,20.25,47400.0,15.121,15.1358,14.9949,15.0246,47400.0
2009-05-20 09:30:00,20.39,20.6,20.14,20.59,14200.0,15.1284,15.2842,14.9429,15.2768,14200.0
2009-05-20 10:00:00,20.59,20.83,20.59,20.75,25100.0,15.2768,15.4549,15.2768,15.3955,25100.0
2009-05-20 10:30:00,20.74,20.75,20.66,20.66,8100.0,15.3881,15.3955,15.3288,15.3288,8100.0
2009-05-20 11:00:00,20.67,20.71,20.57,20.61,6300.0,15.3362,15.3658,15.262,15.2917,6300.0
2009-05-20 11:30:00,20.6,20.68,20.45,20.46,8800.0,15.2842,15.3436,15.1729,15.1804,8800.0
2009-05-20 12:00:00,20.46,20.59,20.41,20.46,5800.0,15.1804,15.2768,15.1433,15.1804,5800.0
2009-05-20 12:30:00,20.43,20.44,20.24,20.24,11700.0,15.1581,15.1655,15.0171,15.0171,11700.0
2009-05-20 13:00:00,20.19,20.3,20.14,20.26,19200.0,14.98,15.0616,14.9429,15.032,19200.0
2009-05-20 13:30:00,20.31,20.42,20.26,20.39,5700.0,15.0691,15.1507,15.032,15.1284,5700.0
2009-05-20 14:00:00,20.39,20.46,20.18,20.4,13300.0,15.1284,15.1804,14.9726,15.1358,13300.0
2009-05-20 14:30:00,20.39,20.46,20.23,20.32,16300.0,15.1284,15.1804,15.0097,15.0765,16300.0
2009-05-20 15:00:00,20.32,20.32,20.07,20.12,36500.0,15.0765,15.0765,14.891,14.9281,36500.0
2009-05-20 15:30:00,20.11,20.18,20.02,20.09,75800.0,14.9207,14.9726,14.8539,14.9058,75800.0
2009-05-21 09:30:00,19.91,20.23,19.9,20.12,29900.0,14.7723,15.0097,14.7649,14.9281,29900.0
2009-05-21 10:00:00,20.09,20.2,19.95,19.96,31700.0,14.9058,14.9875,14.802,14.8094,31700.0
2009-05-21 10:30:00,19.95,20.0,19.83,19.89,22900.0,14.802,14.8391,14.7129,14.7574,22900.0
2009-05-21 11:00:00,19.9,19.92,19.77,19.88,24500.0,14.7649,14.7797,14.6684,14.75,24500.0
2009-05-21 11:30:00,19.89,20.0,19.86,20.0,6900.0,14.7574,14.8391,14.7352,14.8391,6900.0
2009-05-21 12:00:00,19.99,20.0,19.81,19.9,17800.0,14.8316,14.8391,14.6981,14.7649,17800.0
2009-05-21 12:30:00,19.92,20.0,19.87,19.95,16700.0,14.7797,14.8391,14.7426,14.802,16700.0
2009-05-21 13:00:00,19.99,20.0,19.87,19.88,13300.0,14.8316,14.8391,14.7426,14.75,13300.0
2009-05-21 13:30:00,19.88,19.92,19.81,19.92,14300.0,14.75,14.7797,14.6981,14.7797,14300.0
2009-05-21 14:00:00,19.91,19.94,19.7,19.71,30900.0,14.7723,14.7945,14.6165,14.6239,30900.0
2009-05-21 14:30:00,19.7,19.75,19.61,19.66,22500.0,14.6165,14.6536,14.5497,14.5868,22500.0
2009-05-21 15:00:00,19.66,20.0,19.63,19.93,49400.0,14.5868,14.8391,14.5645,14.7871,49400.0
2009-05-21 15:30:00,19.93,20.17,19.91,20.16,97000.0,14.7871,14.9652,14.7723,14.9578,97000.0
2009-05-22 09:30:00,20.21,20.42,19.95,20.05,24800.0,14.9949,15.1507,14.802,14.8762,24800.0
2009-05-22 10:00:00,20.07,20.17,19.95,20.14,18100.0,14.891,14.9652,14.802,14.9429,18100.0
2009-05-22 10:30:00,20.08,20.08,19.95,20.02,10400.0,14.8984,14.8984,14.802,14.8539,10400.0
2009-05-22 11:00:00,20.01,20.03,19.88,19.97,19200.0,14.8465,14.8613,14.75,14.8168,19200.0
2009-05-22 11:30:00,19.95,20.06,19.95,19.95,19100.0,14.802,14.8836,14.802,14.802,19100.0
2009-05-22 12:00:00,19.97,20.04,19.84,19.87,9400.0,14.8168,14.8687,14.7203,14.7426,9400.0
2009-05-22 12:30:00,19.85,19.86,19.76,19.85,12200.0,14.7278,14.7352,14.661,14.7278,12200.0
2009-05-22 13:00:00,19.86,19.92,19.78,19.78,8600.0,14.7352,14.7797,14.6758,14.6758,8600.0
2009-05-22 13:30:00,19.76,19.81,19.68,19.75,16200.0,14.661,14.6981,14.6016,14.6536,16200.0
2009-05-22 14:00:00,19.76,19.84,19.76,19.84,6700.0,14.661,14.7203,14.661,14.7203,6700.0
2009-05-22 14:30:00,19.82,19.9,19.8,19.9,12600.0,14.7055,14.7649,14.6907,14.7649,12600.0
2009-05-22 15:00:00,19.9,19.95,19.79,19.8,27100.0,14.7649,14.802,14.6833,14.6907,27100.0
2009-05-22 15:30:00,19.8,19.88,19.67,19.7,60400.0,14.6907,14.75,14.5942,14.6165,60400.0
2009-05-26 09:30:00,19.58,19.91,19.58,19.9,25200.0,14.5274,14.7723,14.5274,14.7649,25200.0
2009-05-26 10:00:00,19.92,20.4,19.91,20.31,25400.0,14.7797,15.1358,14.7723,15.0691,25400.0
2009-05-26 10:30:00,20.32,20.49,20.28,20.42,15500.0,15.0765,15.2026,15.0468,15.1507,15500.0
2009-05-26 11:00:00,20.44,20.45,20.36,20.41,11900.0,15.1655,15.1729,15.1062,15.1433,11900.0
2009-05-26 11:30:00,20.4,20.46,20.33,20.46,13000.0,15.1358,15.1804,15.0839,15.1804,13000.0
2009-05-26 12:00:00,20.46,20.49,20.37,20.49,12100.0,15.1804,15.2026,15.1136,15.2026,12100.0
2009-05-26 12:30:00,20.45,20.57,20.42,20.53,8800.0,15.1729,15.262,15.1507,15.2323,8800.0
2009-05-26 13:00:00,20.51,20.54,20.48,20.5,5200.0,15.2175,15.2397,15.1952,15.21,5200.0
2009-05-26 13:30:00,20.54,20.54,20.5,20.54,5600.0,15.2397,15.2397,15.21,15.2397,5600.0
2009-05-26 14:00:00,20.53,20.61,20.44,20.44,19900.0,15.2323,15.2917,15.1655,15.1655,19900.0
2009-05-26 14:30:00,20.45,20.46,20.31,20.33,17300.0,15.1729,15.1804,15.0691,15.0839,17300.0
2009-05-26 15:00:00,20.31,20.4,20.26,20.32,8900.0,15.0691,15.1358,15.032,15.0765,8900.0
2009-05-26 15:30:00,20.33,20.45,20.27,20.45,41200.0,15.0839,15.1729,15.0394,15.1729,41200.0
2009-05-27 09:30:00,20.37,20.64,20.21,20.49,26600.0,15.1136,15.3139,14.9949,15.2026,26600.0
2009-05-27 10:00:00,20.47,20.59,20.27,20.51,9500.0,15.1878,15.2768,15.0394,15.2175,9500.0
2009-05-27 10:30:00,20.52,20.67,20.45,20.67,13600.0,15.2249,15.3362,15.1729,15.3362,13600.0
2009-05-27 11:00:00,20.64,20.77,20.59,20.69,14200.0,15.3139,15.4104,15.2768,15.351,14200.0
2009-05-27 11:30:00,20.69,20.73,20.59,20.64,5700.0,15.351,15.3807,15.2768,15.3139,5700.0
2009-05-27 12:00:00,20.67,20.69,20.58,20.58,11100.0,15.3362,15.351,15.2694,15.2694,11100.0
2009-05-27 12:30:00,20.56,20.56,20.41,20.43,6200.0,15.2546,15.2546,15.1433,15.1581,6200.0
2009-05-27 13:00:00,20.43,20.53,20.42,20.46,7300.0,15.1581,15.2323,15.1507,15.1804,7300.0
2009-05-27 13:30:00,20.45,20.46,20.09,20.18,21400.0,15.1729,15.1804,14.9058,14.9726,21400.0
2009-05-27 14:00:00,20.15,20.16,20.04,20.11,13100.0,14.9504,14.9578,14.8687,14.9207,13100.0
2009-05-27 14:30:00,20.12,20.24,20.03,20.12,13600.0,14.9281,15.0171,14.8613,14.9281,13600.0
2009-05-27 15:00:00,20.17,20.26,20.0,20.01,16900.0,14.9652,15.032,14.8391,14.8465,16900.0
2009-05-27 15:30:00,20.04,20.11,19.95,20.02,40700.0,14.8687,14.9207,14.802,14.8539,40700.0
2009-05-28 09:30:00,20.23,20.7,19.95,19.95,18400.0,15.0097,15.3584,14.802,14.802,18400.0
2009-05-28 10:00:00,19.95,19.96,19.58,19.64,41300.0,14.802,14.8094,14.5274,14.572,41300.0
2009-05-28 10:30:00,19.61,19.79,19.53,19.79,18600.0,14.5497,14.6833,14.4903,14.6833,18600.0
2009-05-28 11:00:00,19.81,19.91,19.73,19.74,10300.0,14.6981,14.7723,14.6387,14.6462,10300.0
2009-05-28 11:30:00,19.75,19.87,19.75,19.81,9000.0,14.6536,14.7426,14.6536,14.6981,9000.0
2009-05-28 12:00:00,19.81,19.84,19.56,19.59,17400.0,14.6981,14.7203,14.5126,14.5349,17400.0
2009-05-28 12:30:00,19.58,19.64,19.49,19.61,20000.0,14.5274,14.572,14.4607,14.5497,20000.0
2009-05-28 13:00:00,19.61,20.06,19.61,20.02,17300.0,14.5497,14.8836,14.5497,14.8539,17300.0
2009-05-28 13:30:00,20.02,20.1,19.85,19.91,22700.0,14.8539,14.9133,14.7278,14.7723,22700.0
2009-05-28 14:00:00,19.92,20.07,19.89,20.02,12800.0,14.7797,14.891,14.7574,14.8539,12800.0
2009-05-28 14:30:00,20.04,20.16,20.02,20.07,13900.0,14.8687,14.9578,14.8539,14.891,13900.0
2009-05-28 15:00:00,20.1,20.13,19.96,20.03,23400.0,14.9133,14.9355,14.8094,14.8613,23400.0
2009-05-28 15:30:00,20.03,20.17,19.98,20.09,38000.0,14.8613,14.9652,14.8242,14.9058,38000.0
2009-05-29 09:30:00,20.18,20.53,20.09,20.37,24900.0,14.9726,15.2323,14.9058,15.1136,24900.0
2009-05-29 10:00:00,20.4,20.56,20.33,20.45,10700.0,15.1358,15.2546,15.0839,15.1729,10700.0
2009-05-29 10:30:00,20.47,20.47,20.3,20.33,19300.0,15.1878,15.1878,15.0616,15.0839,19300.0
2009-05-29 11:00:00,20.33,20.41,20.22,20.22,15000.0,15.0839,15.1433,15.0023,15.0023,15000.0
2009-05-29 11:30:00,20.22,20.34,20.17,20.25,18800.0,15.0023,15.0913,14.9652,15.0246,18800.0
2009-05-29 12:00:00,20.26,20.41,20.25,20.41,6900.0,15.032,15.1433,15.0246,15.1433,6900.0
2009-05-29 12:30:00,20.4,20.44,20.31,20.44,76200.0,15.1358,15.1655,15.0691,15.1655,76200.0
2009-05-29 13:00:00,20.46,20.54,20.44,20.52,5500.0,15.1804,15.2397,15.1655,15.2249,5500.0
2009-05-29 13:30:00,20.55,20.62,20.52,20.57,5900.0,15.2471,15.2991,15.2249,15.262,5900.0
2009-05-29 14:00:00,20.56,20.57,20.49,20.52,9600.0,15.2546,15.262,15.2026,15.2249,9600.0
2009-05-29 14:30:00,20.52,20.53,20.38,20.46,15300.0,15.2249,15.2323,15.121,15.1804,15300.0
2009-05-29 15:00:00,20.44,20.53,20.4,20.49,14400.0,15.1655,15.2323,15.1358,15.2026,14400.0
2009-05-29 15:30:00,20.47,20.76,20.39,20.75,64700.0,15.1878,15.4029,15.1284,15.3955,64700.0
2009-06-01 09:30:00,21.09,21.56,21.03,21.46,26600.0,15.6478,15.9965,15.6033,15.9223,26600.0
2009-06-01 10:00:00,21.46,22.02,21.46,21.92,21100.0,15.9223,16.3378,15.9223,16.2636,21100.0
2009-06-01 10:30:00,21.91,22.0,21.91,22.0,9200.0,16.2562,16.323,16.2562,16.323,9200.0
2009-06-01 11:00:00,21.99,22.15,21.97,22.11,18200.0,16.3155,16.4343,16.3007,16.4046,18200.0
2009-06-01 11:30:00,22.09,22.14,22.01,22.14,8500.0,16.3897,16.4268,16.3304,16.4268,8500.0
2009-06-01 12:00:00,22.1,22.2,22.08,22.2,6800.0,16.3972,16.4714,16.3823,16.4714,6800.0
2009-06-01 12:30:00,22.18,22.24,22.08,22.08,7100.0,16.4565,16.501,16.3823,16.3823,7100.0
2009-06-01 13:00:00,22.07,22.11,22.01,22.04,7200.0,16.3749,16.4046,16.3304,16.3526,7200.0
2009-06-01 13:30:00,22.05,22.2,22.01,22.17,4700.0,16.3601,16.4714,16.3304,16.4491,4700.0
2009-06-01 14:00:00,22.17,22.18,21.98,22.01,15100.0,16.4491,16.4565,16.3081,16.3304,15100.0
2009-06-01 14:30:00,22.02,22.1,21.96,22.05,24900.0,16.3378,16.3972,16.2933,16.3601,24900.0
2009-06-01 15:00:00,22.05,22.08,21.95,22.03,36500.0,16.3601,16.3823,16.2859,16.3452,36500.0
2009-06-01 15:30:00,22.07,22.22,22.04,22.12,53100.0,16.3749,16.4862,16.3526,16.412,53100.0
2009-06-02 09:30:00,22.1,22.42,21.73,22.38,14200.0,16.3972,16.6346,16.1226,16.6049,14200.0
2009-06-02 10:00:00,22.38,22.66,22.38,22.6,21300.0,16.6049,16.8127,16.6049,16.7681,21300.0
2009-06-02 10:30:00,22.62,22.83,22.56,22.78,19800.0,16.783,16.9388,16.7385,16.9017,19800.0
2009-06-02 11:00:00,22.77,22.93,22.7,22.88,11700.0,16.8943,17.013,16.8423,16.9759,11700.0
2009-06-02 11:30:00,22.87,22.88,22.66,22.73,11900.0,16.9685,16.9759,16.8127,16.8646,11900.0
2009-06-02 12:00:00,22.78,22.78,22.63,22.66,10800.0,16.9017,16.9017,16.7904,16.8127,10800.0
2009-06-02 12:30:00,22.63,22.83,22.62,22.79,10600.0,16.7904,16.9388,16.783,16.9091,10600.0
2009-06-02 13:00:00,22.79,22.93,22.73,22.93,12500.0,16.9091,17.013,16.8646,17.013,12500.0
2009-06-02 13:30:00,22.94,23.02,22.91,22.94,13100.0,17.0204,17.0798,16.9981,17.0204,13100.0
2009-06-02 14:00:00,22.94,23.07,22.84,23.05,16900.0,17.0204,17.1169,16.9462,17.102,16900.0
2009-06-02 14:30:00,23.02,23.03,22.88,22.89,24000.0,17.0798,17.0872,16.9759,16.9833,24000.0
2009-06-02 15:00:00,22.88,22.96,22.78,22.82,38100.0,16.9759,17.0352,16.9017,16.9314,38100.0
2009-06-02 15:30:00,22.82,22.93,22.75,22.84,46100.0,16.9314,17.013,16.8794,16.9462,46100.0
2009-06-03 09:30:00,22.68,22.81,22.4,22.7,25900.0,16.8275,16.924,16.6197,16.8423,25900.0
2009-06-03 10:00:00,22.69,22.7,22.35,22.47,28600.0,16.8349,16.8423,16.5827,16.6717,28600.0
2009-06-03 10:30:00,22.47,22.48,22.29,22.35,29700.0,16.6717,16.6791,16.5381,16.5827,29700.0
2009-06-03 11:00:00,22.35,22.35,22.04,22.04,28700.0,16.5827,16.5827,16.3526,16.3526,28700.0
2009-06-03 11:30:00,22.03,22.12,21.93,22.0,31900.0,16.3452,16.412,16.271,16.323,31900.0
2009-06-03 12:00:00,22.0,22.01,21.91,21.93,8300.0,16.323,16.3304,16.2562,16.271,8300.0
2009-06-03 12:30:00,21.93,21.98,21.9,21.9,6600.0,16.271,16.3081,16.2488,16.2488,6600.0
2009-06-03 13:00:00,21.92,21.95,21.79,21.79,12500.0,16.2636,16.2859,16.1672,16.1672,12500.0
2009-06-03 13:30:00,21.8,21.87,21.67,21.7,17800.0,16.1746,16.2265,16.0781,16.1004,17800.0
2009-06-03 14:00:00,21.7,21.87,21.7,21.84,17800.0,16.1004,16.2265,16.1004,16.2043,17800.0
2009-06-03 14:30:00,21.82,21.94,21.75,21.88,27900.0,16.1894,16.2785,16.1375,16.2339,27900.0
2009-06-03 15:00:00,21.91,21.94,21.82,21.83,32100.0,16.2562,16.2785,16.1894,16.1968,32100.0
2009-06-03 15:30:00,21.86,21.99,21.8,21.99,57900.0,16.2191,16.3155,16.1746,16.3155,57900.0
2009-06-04 09:30:00,22.11,22.11,21.71,21.8,22400.0,16.4046,16.4046,16.1078,16.1746,22400.0
2009-06-04 10:00:00,21.81,21.81,21.65,21.73,34200.0,16.182,16.182,16.0633,16.1226,34200.0
2009-06-04 10:30:00,21.75,21.84,21.71,21.8,28200.0,16.1375,16.2043,16.1078,16.1746,28200.0
2009-06-04 11:00:00,21.8,21.83,21.75,21.75,7800.0,16.1746,16.1968,16.1375,16.1375,7800.0
2009-06-04 11:30:00,21.77,21.8,21.73,21.73,5500.0,16.1523,16.1746,16.1226,16.1226,5500.0
2009-06-04 12:00:00,21.74,21.77,21.67,21.77,12100.0,16.1301,16.1523,16.0781,16.1523,12100.0
2009-06-04 12:30:00,21.77,21.8,21.75,21.8,4300.0,16.1523,16.1746,16.1375,16.1746,4300.0
2009-06-04 13:00:00,21.78,21.83,21.77,21.8,16900.0,16.1597,16.1968,16.1523,16.1746,16900.0
2009-06-04 13:30:00,21.81,21.83,21.76,21.82,14600.0,16.182,16.1968,16.1449,16.1894,14600.0
2009-06-04 14:00:00,21.82,21.83,21.79,21.82,18900.0,16.1894,16.1968,16.1672,16.1894,18900.0
2009-06-04 14:30:00,21.83,21.83,21.72,21.76,24100.0,16.1968,16.1968,16.1152,16.1449,24100.0
2009-06-04 15:00:00,21.75,21.83,21.72,21.78,32100.0,16.1375,16.1968,16.1152,16.1597,32100.0
2009-06-04 15:30:00,21.79,21.81,21.69,21.71,72000.0,16.1672,16.182,16.093,16.1078,72000.0
2009-06-05 09:30:00,21.94,22.05,21.7,21.81,23300.0,16.2785,16.3601,16.1004,16.182,23300.0
2009-06-05 10:00:00,21.8,21.8,21.38,21.47,63500.0,16.1746,16.1746,15.863,15.9297,63500.0
2009-06-05 10:30:00,21.43,21.6,21.42,21.6,16300.0,15.9001,16.0262,15.8926,16.0262,16300.0
2009-06-05 11:00:00,21.63,21.74,21.52,21.53,19400.0,16.0484,16.1301,15.9668,15.9743,19400.0
2009-06-05 11:30:00,21.53,21.56,21.42,21.46,19500.0,15.9743,15.9965,15.8926,15.9223,19500.0
2009-06-05 12:00:00,21.47,21.48,21.33,21.43,39600.0,15.9297,15.9372,15.8259,15.9001,39600.0
2009-06-05 12:30:00,21.47,21.47,21.38,21.44,11900.0,15.9297,15.9297,15.863,15.9075,11900.0
2009-06-05 13:00:00,21.46,21.47,21.34,21.41,9200.0,15.9223,15.9297,15.8333,15.8852,9200.0
2009-06-05 13:30:00,21.41,21.52,21.39,21.39,9200.0,15.8852,15.9668,15.8704,15.8704,9200.0
2009-06-05 14:00:00,21.42,21.44,21.31,21.33,10300.0,15.8926,15.9075,15.811,15.8259,10300.0
2009-06-05 14:30:00,21.33,21.42,21.27,21.42,11300.0,15.8259,15.8926,15.7813,15.8926,11300.0
2009-06-05 15:00:00,21.4,21.48,21.35,21.39,17800.0,15.8778,15.9372,15.8407,15.8704,17800.0
2009-06-05 15:30:00,21.37,21.53,21.37,21.51,31200.0,15.8555,15.9743,15.8555,15.9594,31200.0
2009-06-08 09:30:00,21.56,21.56,21.11,21.24,14000.0,15.9965,15.9965,15.6626,15.7591,14000.0
2009-06-08 10:00:00,21.22,21.35,21.15,21.27,15600.0,15.7442,15.8407,15.6923,15.7813,15600.0
2009-06-08 10:30:00,21.31,21.38,21.31,21.33,7500.0,15.811,15.863,15.811,15.8259,7500.0
2009-06-08 11:00:00,21.3,21.32,21.26,21.26,2800.0,15.8036,15.8184,15.7739,15.7739,2800.0
2009-06-08 11:30:00,21.2,21.27,21.2,21.22,1300.0,15.7294,15.7813,15.7294,15.7442,1300.0
2009-06-08 12:00:00,21.24,21.29,21.16,21.17,3600.0,15.7591,15.7962,15.6997,15.7071,3600.0
2009-06-08 12:30:00,21.17,21.25,21.14,21.19,4700.0,15.7071,15.7665,15.6849,15.722,4700.0
2009-06-08 13:00:00,21.21,21.22,21.14,21.17,2900.0,15.7368,15.7442,15.6849,15.7071,2900.0
2009-06-08 13:30:00,21.17,21.28,21.16,21.25,6700.0,15.7071,15.7888,15.6997,15.7665,6700.0
2009-06-08 14:00:00,21.23,21.25,21.06,21.08,18900.0,15.7517,15.7665,15.6255,15.6404,18900.0
2009-06-08 14:30:00,21.07,21.15,21.02,21.1,15000.0,15.633,15.6923,15.5959,15.6552,15000.0
2009-06-08 15:00:00,21.12,21.32,21.07,21.18,55100.0,15.67,15.8184,15.633,15.7146,55100.0
2009-06-08 15:30:00,21.2,21.3,21.12,21.15,97800.0,15.7294,15.8036,15.67,15.6923,97800.0
2009-06-09 09:30:00,21.42,21.47,21.26,21.33,36300.0,15.8926,15.9297,15.7739,15.8259,36300.0
2009-06-09 10:00:00,21.32,21.41,21.29,21.38,17600.0,15.8184,15.8852,15.7962,15.863,17600.0
2009-06-09 10:30:00,21.37,21.52,21.37,21.51,19700.0,15.8555,15.9668,15.8555,15.9594,19700.0
2009-06-09 11:00:00,21.48,21.55,21.46,21.48,9300.0,15.9372,15.9891,15.9223,15.9372,9300.0
2009-06-09 11:30:00,21.48,21.5,21.39,21.4,42000.0,15.9372,15.952,15.8704,15.8778,42000.0
2009-06-09 12:00:00,21.41,21.47,21.38,21.47,8300.0,15.8852,15.9297,15.863,15.9297,8300.0
2009-06-09 12:30:00,21.47,21.48,21.44,21.48,5400.0,15.9297,15.9372,15.9075,15.9372,5400.0
2009-06-09 13:00:00,21.49,21.49,21.42,21.46,6100.0,15.9446,15.9446,15.8926,15.9223,6100.0
2009-06-09 13:30:00,21.46,21.51,21.44,21.5,10200.0,15.9223,15.9594,15.9075,15.952,10200.0
2009-06-09 14:00:00,21.5,21.5,21.42,21.42,26500.0,15.952,15.952,15.8926,15.8926,26500.0
2009-06-09 14:30:00,21.45,21.49,21.3,21.33,26800.0,15.9149,15.9446,15.8036,15.8259,26800.0
2009-06-09 15:00:00,21.34,21.4,21.28,21.34,14200.0,15.8333,15.8778,15.7888,15.8333,14200.0
2009-06-09 15:30:00,21.33,21.39,21.26,21.3,27000.0,15.8259,15.8704,15.7739,15.8036,27000.0
2009-06-10 09:30:00,21.5,21.55,20.99,21.05,15700.0,15.952,15.9891,15.5736,15.6181,15700.0
2009-06-10 10:00:00,21.06,21.07,20.8,20.96,17500.0,15.6255,15.633,15.4326,15.5513,17500.0
2009-06-10 10:30:00,20.99,20.99,20.76,20.87,12900.0,15.5736,15.5736,15.4029,15.4846,12900.0
2009-06-10 11:00:00,20.84,20.88,20.76,20.81,6600.0,15.4623,15.492,15.4029,15.44,6600.0
2009-06-10 11:30:00,20.86,20.9,20.85,20.85,2300.0,15.4771,15.5068,15.4697,15.4697,2300.0
2009-06-10 12:00:00,20.83,20.96,20.83,20.93,3900.0,15.4549,15.5513,15.4549,15.5291,3900.0
2009-06-10 12:30:00,20.89,20.9,20.82,20.87,3100.0,15.4994,15.5068,15.4475,15.4846,3100.0
2009-06-10 13:00:00,20.89,20.89,20.6,20.62,11300.0,15.4994,15.4994,15.2842,15.2991,11300.0
2009-06-10 13:30:00,20.57,20.6,20.5,20.56,13000.0,15.262,15.2842,15.21,15.2546,13000.0
2009-06-10 14:00:00,20.56,20.74,20.5,20.74,14600.0,15.2546,15.3881,15.21,15.3881,14600.0
2009-06-10 14:30:00,20.7,20.88,20.64,20.83,20300.0,15.3584,15.492,15.3139,15.4549,20300.0
2009-06-10 15:00:00,20.84,20.88,20.72,20.75,19200.0,15.4623,15.492,15.3733,15.3955,19200.0
2009-06-10 15:30:00,20.76,21.0,20.76,21.0,37700.0,15.4029,15.581,15.4029,15.581,37700.0
2009-06-11 09:30:00,20.98,21.22,20.97,21.06,11500.0,15.5662,15.7442,15.5588,15.6255,11500.0
2009-06-11 10:00:00,21.08,21.23,21.01,21.13,8900.0,15.6404,15.7517,15.5884,15.6775,8900.0
2009-06-11 10:30:00,21.15,21.19,20.97,20.97,13300.0,15.6923,15.722,15.5588,15.5588,13300.0
2009-06-11 11:00:00,20.97,21.04,20.93,21.03,12100.0,15.5588,15.6107,15.5291,15.6033,12100.0
2009-06-11 11:30:00,21.03,21.05,20.97,20.98,12500.0,15.6033,15.6181,15.5588,15.5662,12500.0
2009-06-11 12:00:00,20.96,20.96,20.84,20.84,6600.0,15.5513,15.5513,15.4623,15.4623,6600.0
2009-06-11 12:30:00,20.82,21.01,20.82,21.01,7800.0,15.4475,15.5884,15.4475,15.5884,7800.0
2009-06-11 13:00:00,21.01,21.08,20.95,21.06,33800.0,15.5884,15.6404,15.5439,15.6255,33800.0
2009-06-11 13:30:00,21.08,21.1,21.01,21.06,10200.0,15.6404,15.6552,15.5884,15.6255,10200.0
2009-06-11 14:00:00,21.03,21.03,20.94,20.96,10200.0,15.6033,15.6033,15.5365,15.5513,10200.0
2009-06-11 14:30:00,20.98,21.01,20.88,20.95,11200.0,15.5662,15.5884,15.492,15.5439,11200.0
2009-06-11 15:00:00,20.93,21.0,20.92,20.96,16100.0,15.5291,15.581,15.5217,15.5513,16100.0
2009-06-11 15:30:00,20.95,20.99,20.77,20.78,43600.0,15.5439,15.5736,15.4104,15.4178,43600.0
2009-06-12 09:30:00,20.69,20.76,20.57,20.73,18100.0,15.351,15.4029,15.262,15.3807,18100.0
2009-06-12 10:00:00,20.71,20.88,20.61,20.81,21100.0,15.3658,15.492,15.2917,15.44,21100.0
2009-06-12 10:30:00,20.8,20.98,20.8,20.9,12100.0,15.4326,15.5662,15.4326,15.5068,12100.0
2009-06-12 11:00:00,20.87,20.94,20.86,20.9,9700.0,15.4846,15.5365,15.4771,15.5068,9700.0
2009-06-12 11:30:00,20.9,20.91,20.81,20.83,18400.0,15.5068,15.5142,15.44,15.4549,18400.0
2009-06-12 12:00:00,20.85,20.88,20.81,20.81,3600.0,15.4697,15.492,15.44,15.44,3600.0
2009-06-12 12:30:00,20.79,20.9,20.75,20.9,32100.0,15.4252,15.5068,15.3955,15.5068,32100.0
2009-06-12 13:00:00,20.89,20.92,20.8,20.8,24900.0,15.4994,15.5217,15.4326,15.4326,24900.0
2009-06-12 13:30:00,20.78,20.82,20.76,20.79,5700.0,15.4178,15.4475,15.4029,15.4252,5700.0
2009-06-12 14:00:00,20.79,20.82,20.71,20.74,19900.0,15.4252,15.4475,15.3658,15.3881,19900.0
2009-06-12 14:30:00,20.75,20.85,20.72,20.8,28700.0,15.3955,15.4697,15.3733,15.4326,28700.0
2009-06-12 15:00:00,20.82,20.82,20.76,20.8,18600.0,15.4475,15.4475,15.4029,15.4326,18600.0
2009-06-12 15:30:00,20.81,20.86,20.72,20.8,38500.0,15.44,15.4771,15.3733,15.4326,38500.0
2009-06-15 09:30:00,20.85,20.99,20.27,20.38,27800.0,15.4697,15.5736,15.0394,15.121,27800.0
2009-06-15 10:00:00,20.36,20.37,20.27,20.35,14100.0,15.1062,15.1136,15.0394,15.0987,14100.0
2009-06-15 10:30:00,20.35,20.35,20.11,20.23,14900.0,15.0987,15.0987,14.9207,15.0097,14900.0
2009-06-15 11:00:00,20.24,20.24,20.18,20.22,8100.0,15.0171,15.0171,14.9726,15.0023,8100.0
2009-06-15 11:30:00,20.22,20.34,20.2,20.2,15600.0,15.0023,15.0913,14.9875,14.9875,15600.0
2009-06-15 12:00:00,20.21,20.21,20.07,20.08,13800.0,14.9949,14.9949,14.891,14.8984,13800.0
2009-06-15 12:30:00,20.08,20.17,20.08,20.13,13100.0,14.8984,14.9652,14.8984,14.9355,13100.0
2009-06-15 13:00:00,20.12,20.19,20.08,20.08,7700.0,14.9281,14.98,14.8984,14.8984,7700.0
2009-06-15 13:30:00,20.06,20.17,20.01,20.14,11100.0,14.8836,14.9652,14.8465,14.9429,11100.0
2009-06-15 14:00:00,20.16,20.22,20.13,20.22,5200.0,14.9578,15.0023,14.9355,15.0023,5200.0
2009-06-15 14:30:00,20.21,20.23,20.1,20.23,9900.0,14.9949,15.0097,14.9133,15.0097,9900.0
2009-06-15 15:00:00,20.22,20.32,20.17,20.29,16000.0,15.0023,15.0765,14.9652,15.0542,16000.0
2009-06-15 15:30:00,20.29,20.33,20.18,20.25,68300.0,15.0542,15.0839,14.9726,15.0246,68300.0
2009-06-16 09:30:00,20.41,20.42,20.22,20.28,8000.0,15.1433,15.1507,15.0023,15.0468,8000.0
2009-06-16 10:00:00,20.26,20.36,20.22,20.32,20300.0,15.032,15.1062,15.0023,15.0765,20300.0
2009-06-16 10:30:00,20.32,20.42,20.3,20.34,12900.0,15.0765,15.1507,15.0616,15.0913,12900.0
2009-06-16 11:00:00,20.35,20.42,20.29,20.34,20700.0,15.0987,15.1507,15.0542,15.0913,20700.0
2009-06-16 11:30:00,20.33,20.33,20.15,20.15,9900.0,15.0839,15.0839,14.9504,14.9504,9900.0
2009-06-16 12:00:00,20.15,20.29,20.15,20.27,15800.0,14.9504,15.0542,14.9504,15.0394,15800.0
2009-06-16 12:30:00,20.27,20.27,19.97,20.0,17100.0,15.0394,15.0394,14.8168,14.8391,17100.0
2009-06-16 13:00:00,20.0,20.02,19.97,20.01,7300.0,14.8391,14.8539,14.8168,14.8465,7300.0
2009-06-16 13:30:00,20.01,20.08,20.0,20.02,4200.0,14.8465,14.8984,14.8391,14.8539,4200.0
2009-06-16 14:00:00,20.01,20.02,19.89,19.93,10500.0,14.8465,14.8539,14.7574,14.7871,10500.0
2009-06-16 14:30:00,19.92,20.03,19.88,20.01,11800.0,14.7797,14.8613,14.75,14.8465,11800.0
2009-06-16 15:00:00,20.01,20.03,19.91,19.95,23200.0,14.8465,14.8613,14.7723,14.802,23200.0
2009-06-16 15:30:00,19.99,20.04,19.91,19.93,33700.0,14.8316,14.8687,14.7723,14.7871,33700.0
2009-06-17 09:30:00,19.99,19.99,19.58,19.59,17600.0,14.8316,14.8316,14.5274,14.5349,17600.0
2009-06-17 10:00:00,19.59,19.94,19.56,19.87,17800.0,14.5349,14.7945,14.5126,14.7426,17800.0
2009-06-17 10:30:00,19.86,19.86,19.68,19.7,56100.0,14.7352,14.7352,14.6016,14.6165,56100.0
2009-06-17 11:00:00,19.7,19.79,19.68,19.77,23300.0,14.6165,14.6833,14.6016,14.6684,23300.0
2009-06-17 11:30:00,19.75,19.8,19.72,19.78,20800.0,14.6536,14.6907,14.6313,14.6758,20800.0
2009-06-17 12:00:00,19.78,19.84,19.74,19.78,18500.0,14.6758,14.7203,14.6462,14.6758,18500.0
2009-06-17 12:30:00,19.77,19.84,19.75,19.76,12400.0,14.6684,14.7203,14.6536,14.661,12400.0
2009-06-17 13:00:00,19.75,19.82,19.72,19.76,23800.0,14.6536,14.7055,14.6313,14.661,23800.0
2009-06-17 13:30:00,19.77,19.79,19.7,19.72,31700.0,14.6684,14.6833,14.6165,14.6313,31700.0
2009-06-17 14:00:00,19.73,19.83,19.7,19.83,15100.0,14.6387,14.7129,14.6165,14.7129,15100.0
2009-06-17 14:30:00,19.83,19.84,19.67,19.7,12300.0,14.7129,14.7203,14.5942,14.6165,12300.0
2009-06-17 15:00:00,19.69,19.72,19.62,19.62,23100.0,14.6091,14.6313,14.5571,14.5571,23100.0
2009-06-17 15:30:00,19.62,19.8,19.6,19.68,41600.0,14.5571,14.6907,14.5423,14.6016,41600.0
2009-06-18 09:30:00,19.73,19.73,19.41,19.7,21300.0,14.6387,14.6387,14.4013,14.6165,21300.0
2009-06-18 10:00:00,19.72,19.92,19.7,19.91,14000.0,14.6313,14.7797,14.6165,14.7723,14000.0
2009-06-18 10:30:00,19.91,19.97,19.79,19.81,9000.0,14.7723,14.8168,14.6833,14.6981,9000.0
2009-06-18 11:00:00,19.81,19.98,19.81,19.98,6500.0,14.6981,14.8242,14.6981,14.8242,6500.0
2009-06-18 11:30:00,19.9,20.04,19.88,20.0,7400.0,14.7649,14.8687,14.75,14.8391,7400.0
2009-06-18 12:00:00,20.05,20.07,19.98,20.02,9000.0,14.8762,14.891,14.8242,14.8539,9000.0
2009-06-18 12:30:00,20.04,20.21,20.04,20.13,11000.0,14.8687,14.9949,14.8687,14.9355,11000.0
2009-06-18 13:00:00,20.15,20.23,20.14,20.19,9900.0,14.9504,15.0097,14.9429,14.98,9900.0
2009-06-18 13:30:00,20.18,20.19,20.1,20.11,13800.0,14.9726,14.98,14.9133,14.9207,13800.0
2009-06-18 14:00:00,20.11,20.17,20.06,20.13,17100.0,14.9207,14.9652,14.8836,14.9355,17100.0
2009-06-18 14:30:00,20.16,20.22,20.08,20.22,20200.0,14.9578,15.0023,14.8984,15.0023,20200.0
2009-06-18 15:00:00,20.24,20.27,20.15,20.19,23800.0,15.0171,15.0394,14.9504,14.98,23800.0
2009-06-18 15:30:00,20.16,20.18,20.02,20.09,35200.0,14.9578,14.9726,14.8539,14.9058,35200.0
2009-06-19 09:30:00,20.36,20.43,20.15,20.16,125600.0,15.1062,15.1581,14.9504,14.9578,125600.0
2009-06-19 10:00:00,20.15,20.18,19.95,20.03,11800.0,14.9504,14.9726,14.802,14.8613,11800.0
2009-06-19 10:30:00,20.03,20.03,19.96,19.97,7100.0,14.8613,14.8613,14.8094,14.8168,7100.0
2009-06-19 11:00:00,19.98,20.05,19.94,19.95,13700.0,14.8242,14.8762,14.7945,14.802,13700.0
2009-06-19 11:30:00,19.98,19.98,19.92,19.93,4300.0,14.8242,14.8242,14.7797,14.7871,4300.0
2009-06-19 12:00:00,19.92,19.93,19.68,19.71,6500.0,14.7797,14.7871,14.6016,14.6239,6500.0
2009-06-19 12:30:00,19.76,19.78,19.71,19.71,7400.0,14.661,14.6758,14.6239,14.6239,7400.0
2009-06-19 13:00:00,19.71,19.74,19.64,19.69,10400.0,14.6239,14.6462,14.572,14.6091,10400.0
2009-06-19 13:30:00,19.68,19.74,19.68,19.71,5600.0,14.6016,14.6462,14.6016,14.6239,5600.0
2009-06-19 14:00:00,19.7,19.7,19.57,19.66,12900.0,14.6165,14.6165,14.52,14.5868,12900.0
2009-06-19 14:30:00,19.67,19.78,19.66,19.77,12000.0,14.5942,14.6758,14.5868,14.6684,12000.0
2009-06-19 15:00:00,19.77,19.83,19.73,19.82,15100.0,14.6684,14.7129,14.6387,14.7055,15100.0
2009-06-19 15:30:00,19.84,19.86,19.75,19.77,28300.0,14.7203,14.7352,14.6536,14.6684,28300.0
2009-06-22 09:30:00,19.64,19.79,19.33,19.52,19400.0,14.572,14.6833,14.342,14.4829,19400.0
2009-06-22 10:00:00,19.54,19.66,19.47,19.64,19000.0,14.4978,14.5868,14.4458,14.572,19000.0
2009-06-22 10:30:00,19.63,19.63,19.56,19.58,10300.0,14.5645,14.5645,14.5126,14.5274,10300.0
2009-06-22 11:00:00,19.59,19.68,19.53,19.66,20500.0,14.5349,14.6016,14.4903,14.5868,20500.0
2009-06-22 11:30:00,19.65,19.66,19.58,19.63,7600.0,14.5794,14.5868,14.5274,14.5645,7600.0
2009-06-22 12:00:00,19.63,19.65,19.59,19.64,6600.0,14.5645,14.5794,14.5349,14.572,6600.0
2009-06-22 12:30:00,19.65,19.67,19.63,19.66,4800.0,14.5794,14.5942,14.5645,14.5868,4800.0
2009-06-22 13:00:00,19.66,19.66,19.55,19.56,13000.0,14.5868,14.5868,14.5052,14.5126,13000.0
2009-06-22 13:30:00,19.56,19.57,19.53,19.53,3200.0,14.5126,14.52,14.4903,14.4903,3200.0
2009-06-22 14:00:00,19.53,19.54,19.45,19.5,8400.0,14.4903,14.4978,14.431,14.4681,8400.0
2009-06-22 14:30:00,19.47,19.53,19.45,19.51,10500.0,14.4458,14.4903,14.431,14.4755,10500.0
2009-06-22 15:00:00,19.53,19.56,19.45,19.46,9900.0,14.4903,14.5126,14.431,14.4384,9900.0
2009-06-22 15:30:00,19.45,19.5,19.27,19.3,55900.0,14.431,14.4681,14.2974,14.3197,55900.0
2009-06-23 09:30:00,19.35,19.46,19.15,19.28,11700.0,14.3568,14.4384,14.2084,14.3049,11700.0
2009-06-23 10:00:00,19.26,19.35,19.16,19.23,9500.0,14.29,14.3568,14.2158,14.2678,9500.0
2009-06-23 10:30:00,19.21,19.29,19.13,19.2,6500.0,14.2529,14.3123,14.1936,14.2455,6500.0
2009-06-23 11:00:00,19.17,19.21,19.12,19.2,7000.0,14.2232,14.2529,14.1861,14.2455,7000.0
2009-06-23 11:30:00,19.22,19.26,19.18,19.25,6400.0,14.2603,14.29,14.2307,14.2826,6400.0
2009-06-23 12:00:00,19.24,19.24,19.17,19.2,3700.0,14.2752,14.2752,14.2232,14.2455,3700.0
2009-06-23 12:30:00,19.21,19.31,19.2,19.3,9900.0,14.2529,14.3271,14.2455,14.3197,9900.0
2009-06-23 13:00:00,19.3,19.38,19.26,19.3,8200.0,14.3197,14.3791,14.29,14.3197,8200.0
2009-06-23 13:30:00,19.31,19.35,19.27,19.27,5500.0,14.3271,14.3568,14.2974,14.2974,5500.0
2009-06-23 14:00:00,19.28,19.39,19.28,19.35,9200.0,14.3049,14.3865,14.3049,14.3568,9200.0
2009-06-23 14:30:00,19.35,19.35,19.27,19.31,14000.0,14.3568,14.3568,14.2974,14.3271,14000.0
2009-06-23 15:00:00,19.31,19.36,19.25,19.32,20100.0,14.3271,14.3642,14.2826,14.3345,20100.0
2009-06-23 15:30:00,19.33,19.34,19.19,19.21,38200.0,14.342,14.3494,14.2381,14.2529,38200.0
2009-06-24 09:30:00,19.28,19.67,19.28,19.67,9100.0,14.3049,14.5942,14.3049,14.5942,9100.0
2009-06-24 10:00:00,19.62,19.79,19.55,19.76,7500.0,14.5571,14.6833,14.5052,14.661,7500.0
2009-06-24 10:30:00,19.77,19.77,19.69,19.75,6800.0,14.6684,14.6684,14.6091,14.6536,6800.0
2009-06-24 11:00:00,19.75,19.8,19.74,19.8,10300.0,14.6536,14.6907,14.6462,14.6907,10300.0
2009-06-24 11:30:00,19.78,19.78,19.67,19.69,2200.0,14.6758,14.6758,14.5942,14.6091,2200.0
2009-06-24 12:00:00,19.68,19.68,19.64,19.64,3300.0,14.6016,14.6016,14.572,14.572,3300.0
2009-06-24 12:30:00,19.64,19.65,19.62,19.64,3300.0,14.572,14.5794,14.5571,14.572,3300.0
2009-06-24 13:00:00,19.62,19.64,19.61,19.62,3800.0,14.5571,14.572,14.5497,14.5571,3800.0
2009-06-24 13:30:00,19.62,19.65,19.59,19.59,9200.0,14.5571,14.5794,14.5349,14.5349,9200.0
2009-06-24 14:00:00,19.58,19.62,19.45,19.46,16900.0,14.5274,14.5571,14.431,14.4384,16900.0
2009-06-24 14:30:00,19.48,19.51,19.37,19.46,18500.0,14.4532,14.4755,14.3716,14.4384,18500.0
2009-06-24 15:00:00,19.38,19.46,19.22,19.3,25300.0,14.3791,14.4384,14.2603,14.3197,25300.0
2009-06-24 15:30:00,19.31,19.4,19.3,19.33,38500.0,14.3271,14.3939,14.3197,14.342,38500.0
2009-06-25 09:30:00,19.25,19.49,19.02,19.48,15500.0,14.2826,14.4607,14.1119,14.4532,15500.0
2009-06-25 10:00:00,19.49,19.49,19.38,19.44,12600.0,14.4607,14.4607,14.3791,14.4236,12600.0
2009-06-25 10:30:00,19.39,19.42,19.28,19.31,9800.0,14.3865,14.4087,14.3049,14.3271,9800.0
2009-06-25 11:00:00,19.29,19.37,19.29,19.36,5200.0,14.3123,14.3716,14.3123,14.3642,5200.0
2009-06-25 11:30:00,19.38,19.46,19.34,19.45,13000.0,14.3791,14.4384,14.3494,14.431,13000.0
2009-06-25 12:00:00,19.46,19.5,19.46,19.49,7800.0,14.4384,14.4681,14.4384,14.4607,7800.0
2009-06-25 12:30:00,19.5,19.51,19.46,19.47,6500.0,14.4681,14.4755,14.4384,14.4458,6500.0
2009-06-25 13:00:00,19.47,19.63,19.41,19.58,7700.0,14.4458,14.5645,14.4013,14.5274,7700.0
2009-06-25 13:30:00,19.59,19.61,19.54,19.6,9000.0,14.5349,14.5497,14.4978,14.5423,9000.0
2009-06-25 14:00:00,19.61,19.61,19.41,19.44,9500.0,14.5497,14.5497,14.4013,14.4236,9500.0
2009-06-25 14:30:00,19.43,19.5,19.41,19.49,14800.0,14.4161,14.4681,14.4013,14.4607,14800.0
2009-06-25 15:00:00,19.46,19.64,19.46,19.62,23100.0,14.4384,14.572,14.4384,14.5571,23100.0
2009-06-25 15:30:00,19.62,19.74,19.54,19.74,33400.0,14.5571,14.6462,14.4978,14.6462,33400.0
2009-06-26 09:30:00,19.67,19.8,19.53,19.58,8900.0,14.5942,14.6907,14.4903,14.5274,8900.0
2009-06-26 10:00:00,19.58,19.71,19.52,19.57,9300.0,14.5274,14.6239,14.4829,14.52,9300.0
2009-06-26 10:30:00,19.58,19.66,19.54,19.62,7800.0,14.5274,14.5868,14.4978,14.5571,7800.0
2009-06-26 11:00:00,19.61,19.73,19.55,19.71,10800.0,14.5497,14.6387,14.5052,14.6239,10800.0
2009-06-26 11:30:00,19.73,19.77,19.65,19.76,8800.0,14.6387,14.6684,14.5794,14.661,8800.0
2009-06-26 12:00:00,19.73,19.8,19.71,19.75,3100.0,14.6387,14.6907,14.6239,14.6536,3100.0
2009-06-26 12:30:00,19.71,19.74,19.67,19.74,6200.0,14.6239,14.6462,14.5942,14.6462,6200.0
2009-06-26 13:00:00,19.75,19.75,19.72,19.73,3000.0,14.6536,14.6536,14.6313,14.6387,3000.0
2009-06-26 13:30:00,19.73,19.75,19.69,19.71,2200.0,14.6387,14.6536,14.6091,14.6239,2200.0
2009-06-26 14:00:00,19.71,19.72,19.65,19.65,5500.0,14.6239,14.6313,14.5794,14.5794,5500.0
2009-06-26 14:30:00,19.66,19.7,19.65,19.7,7800.0,14.5868,14.6165,14.5794,14.6165,7800.0
2009-06-26 15:00:00,19.7,19.7,19.62,19.69,16000.0,14.6165,14.6165,14.5571,14.6091,16000.0
2009-06-26 15:30:00,19.69,19.9,19.66,19.81,105400.0,14.6091,14.7649,14.5868,14.6981,105400.0
2009-06-29 09:30:00,19.65,19.87,19.56,19.63,19600.0,14.5794,14.7426,14.5126,14.5645,19600.0
2009-06-29 10:00:00,19.65,19.88,19.61,19.84,18800.0,14.5794,14.75,14.5497,14.7203,18800.0
2009-06-29 10:30:00,19.87,19.99,19.87,19.87,9500.0,14.7426,14.8316,14.7426,14.7426,9500.0
2009-06-29 11:00:00,19.87,19.92,19.81,19.88,8600.0,14.7426,14.7797,14.6981,14.75,8600.0
2009-06-29 11:30:00,19.85,19.94,19.81,19.94,7600.0,14.7278,14.7945,14.6981,14.7945,7600.0
2009-06-29 12:00:00,19.93,19.93,19.88,19.93,6200.0,14.7871,14.7871,14.75,14.7871,6200.0
2009-06-29 12:30:00,19.93,19.99,19.9,19.9,5300.0,14.7871,14.8316,14.7649,14.7649,5300.0
2009-06-29 13:00:00,19.9,19.9,19.85,19.85,8800.0,14.7649,14.7649,14.7278,14.7278,8800.0
2009-06-29 13:30:00,19.85,19.85,19.78,19.83,4700.0,14.7278,14.7278,14.6758,14.7129,4700.0
2009-06-29 14:00:00,19.81,19.81,19.76,19.76,10400.0,14.6981,14.6981,14.661,14.661,10400.0
2009-06-29 14:30:00,19.76,19.79,19.76,19.79,1400.0,14.661,14.6833,14.661,14.6833,1400.0
2009-06-29 15:00:00,19.81,19.89,19.8,19.81,6400.0,14.6981,14.7574,14.6907,14.6981,6400.0
2009-06-29 15:30:00,19.81,19.83,19.72,19.77,22700.0,14.6981,14.7129,14.6313,14.6684,22700.0
2009-06-30 09:30:00,19.84,20.01,19.64,19.98,13900.0,14.7203,14.8465,14.572,14.8242,13900.0
2009-06-30 10:00:00,19.95,19.97,19.8,19.94,36100.0,14.802,14.8168,14.6907,14.7945,36100.0
2009-06-30 10:30:00,19.95,20.02,19.85,20.02,20600.0,14.802,14.8539,14.7278,14.8539,20600.0
2009-06-30 11:00:00,19.97,20.0,19.92,19.94,9400.0,14.8168,14.8391,14.7797,14.7945,9400.0
2009-06-30 11:30:00,19.92,19.92,19.81,19.88,6200.0,14.7797,14.7797,14.6981,14.75,6200.0
2009-06-30 12:00:00,19.87,19.92,19.81,19.91,4000.0,14.7426,14.7797,14.6981,14.7723,4000.0
2009-06-30 12:30:00,19.89,19.93,19.85,19.86,7500.0,14.7574,14.7871,14.7278,14.7352,7500.0
2009-06-30 13:00:00,19.85,19.85,19.8,19.81,3000.0,14.7278,14.7278,14.6907,14.6981,3000.0
2009-06-30 13:30:00,19.82,19.82,19.73,19.73,7300.0,14.7055,14.7055,14.6387,14.6387,7300.0
2009-06-30 14:00:00,19.73,19.77,19.7,19.73,21400.0,14.6387,14.6684,14.6165,14.6387,21400.0
2009-06-30 14:30:00,19.74,19.78,19.69,19.78,7800.0,14.6462,14.6758,14.6091,14.6758,7800.0
2009-06-30 15:00:00,19.78,19.88,19.72,19.86,13200.0,14.6758,14.75,14.6313,14.7352,13200.0
2009-06-30 15:30:00,19.84,19.89,19.7,19.71,40600.0,14.7203,14.7574,14.6165,14.6239,40600.0
2009-07-01 09:30:00,19.79,20.13,19.7,20.03,23100.0,14.6833,14.9355,14.6165,14.8613,23100.0
2009-07-01 10:00:00,20.02,20.19,19.89,20.15,23900.0,14.8539,14.98,14.7574,14.9504,23900.0
2009-07-01 10:30:00,20.16,20.22,20.13,20.13,12300.0,14.9578,15.0023,14.9355,14.9355,12300.0
2009-07-01 11:00:00,20.11,20.12,20.06,20.07,8300.0,14.9207,14.9281,14.8836,14.891,8300.0
2009-07-01 11:30:00,20.09,20.1,20.08,20.08,4600.0,14.9058,14.9133,14.8984,14.8984,4600.0
2009-07-01 12:00:00,20.07,20.07,19.99,20.04,6500.0,14.891,14.891,14.8316,14.8687,6500.0
2009-07-01 12:30:00,20.03,20.05,20.03,20.04,2400.0,14.8613,14.8762,14.8613,14.8687,2400.0
2009-07-01 13:00:00,20.03,20.05,20.02,20.05,11000.0,14.8613,14.8762,14.8539,14.8762,11000.0
2009-07-01 13:30:00,20.04,20.04,20.0,20.0,7200.0,14.8687,14.8687,14.8391,14.8391,7200.0
2009-07-01 14:00:00,20.0,20.01,19.93,19.96,13100.0,14.8391,14.8465,14.7871,14.8094,13100.0
2009-07-01 14:30:00,19.99,20.02,19.94,20.0,7600.0,14.8316,14.8539,14.7945,14.8391,7600.0
2009-07-01 15:00:00,20.0,20.02,19.94,19.95,35500.0,14.8391,14.8539,14.7945,14.802,35500.0
2009-07-01 15:30:00,19.96,19.96,19.88,19.91,42800.0,14.8094,14.8094,14.75,14.7723,42800.0
2009-07-02 09:30:00,19.57,19.57,19.33,19.46,34800.0,14.52,14.52,14.342,14.4384,34800.0
2009-07-02 10:00:00,19.44,19.54,19.32,19.44,36300.0,14.4236,14.4978,14.3345,14.4236,36300.0
2009-07-02 10:30:00,19.42,19.44,19.34,19.42,11200.0,14.4087,14.4236,14.3494,14.4087,11200.0
2009-07-02 11:00:00,19.4,19.49,19.38,19.41,10200.0,14.3939,14.4607,14.3791,14.4013,10200.0
2009-07-02 11:30:00,19.42,19.45,19.38,19.38,5300.0,14.4087,14.431,14.3791,14.3791,5300.0
2009-07-02 12:00:00,19.39,19.39,19.36,19.37,3100.0,14.3865,14.3865,14.3642,14.3716,3100.0
2009-07-02 12:30:00,19.37,19.37,19.31,19.31,3700.0,14.3716,14.3716,14.3271,14.3271,3700.0
2009-07-02 13:00:00,19.32,19.34,19.31,19.32,4500.0,14.3345,14.3494,14.3271,14.3345,4500.0
2009-07-02 13:30:00,19.32,19.34,19.3,19.31,6500.0,14.3345,14.3494,14.3197,14.3271,6500.0
2009-07-02 14:00:00,19.3,19.36,19.3,19.31,11700.0,14.3197,14.3642,14.3197,14.3271,11700.0
2009-07-02 14:30:00,19.3,19.33,19.27,19.29,13900.0,14.3197,14.342,14.2974,14.3123,13900.0
2009-07-02 15:00:00,19.29,19.34,19.17,19.22,15200.0,14.3123,14.3494,14.2232,14.2603,15200.0
2009-07-02 15:30:00,19.2,19.3,19.19,19.28,36300.0,14.2455,14.3197,14.2381,14.3049,36300.0
2009-07-06 09:30:00,18.83,19.01,18.83,18.9,39800.0,13.971,14.1045,13.971,14.0229,39800.0
2009-07-06 10:00:00,18.91,18.95,18.75,18.81,23400.0,14.0303,14.06,13.9116,13.9561,23400.0
2009-07-06 10:30:00,18.78,18.85,18.77,18.85,6100.0,13.9339,13.9858,13.9265,13.9858,6100.0
2009-07-06 11:00:00,18.85,18.95,18.85,18.95,6400.0,13.9858,14.06,13.9858,14.06,6400.0
2009-07-06 11:30:00,18.93,18.93,18.85,18.85,10100.0,14.0452,14.0452,13.9858,13.9858,10100.0
2009-07-06 12:00:00,18.86,18.89,18.81,18.81,14500.0,13.9932,14.0155,13.9561,13.9561,14500.0
2009-07-06 12:30:00,18.81,18.85,18.8,18.85,6800.0,13.9561,13.9858,13.9487,13.9858,6800.0
2009-07-06 13:00:00,18.81,18.97,18.81,18.91,25500.0,13.9561,14.0749,13.9561,14.0303,25500.0
2009-07-06 13:30:00,18.91,18.91,18.81,18.81,14700.0,14.0303,14.0303,13.9561,13.9561,14700.0
2009-07-06 14:00:00,18.81,18.85,18.8,18.85,6300.0,13.9561,13.9858,13.9487,13.9858,6300.0
2009-07-06 14:30:00,18.85,18.87,18.81,18.84,23100.0,13.9858,14.0007,13.9561,13.9784,23100.0
2009-07-06 15:00:00,18.84,18.85,18.81,18.82,22400.0,13.9784,13.9858,13.9561,13.9636,22400.0
2009-07-06 15:30:00,18.83,18.95,18.77,18.93,80500.0,13.971,14.06,13.9265,14.0452,80500.0
2009-07-07 09:30:00,18.93,18.94,18.72,18.87,7700.0,14.0452,14.0526,13.8894,14.0007,7700.0
2009-07-07 10:00:00,18.81,18.83,18.68,18.75,8200.0,13.9561,13.971,13.8597,13.9116,8200.0
2009-07-07 10:30:00,18.75,18.79,18.73,18.73,9500.0,13.9116,13.9413,13.8968,13.8968,9500.0
2009-07-07 11:00:00,18.73,18.77,18.67,18.72,9400.0,13.8968,13.9265,13.8523,13.8894,9400.0
2009-07-07 11:30:00,18.73,18.76,18.66,18.73,12300.0,13.8968,13.919,13.8448,13.8968,12300.0
2009-07-07 12:00:00,18.74,18.75,18.67,18.71,3300.0,13.9042,13.9116,13.8523,13.8819,3300.0
2009-07-07 12:30:00,18.72,18.74,18.71,18.74,8400.0,13.8894,13.9042,13.8819,13.9042,8400.0
2009-07-07 13:00:00,18.74,18.8,18.73,18.75,9000.0,13.9042,13.9487,13.8968,13.9116,9000.0
2009-07-07 13:30:00,18.75,18.8,18.74,18.75,9300.0,13.9116,13.9487,13.9042,13.9116,9300.0
2009-07-07 14:00:00,18.75,18.79,18.72,18.74,10000.0,13.9116,13.9413,13.8894,13.9042,10000.0
2009-07-07 14:30:00,18.74,18.76,18.66,18.7,20300.0,13.9042,13.919,13.8448,13.8745,20300.0
2009-07-07 15:00:00,18.73,18.78,18.62,18.78,22800.0,13.8968,13.9339,13.8152,13.9339,22800.0
2009-07-07 15:30:00,18.77,18.78,18.56,18.61,30000.0,13.9265,13.9339,13.7706,13.8077,30000.0
2009-07-08 09:30:00,18.72,18.94,18.72,18.82,32400.0,13.8894,14.0526,13.8894,13.9636,32400.0
2009-07-08 10:00:00,18.81,18.89,18.58,18.59,32200.0,13.9561,14.0155,13.7855,13.7929,32200.0
2009-07-08 10:30:00,18.6,18.6,18.46,18.46,14700.0,13.8003,13.8003,13.6965,13.6965,14700.0
2009-07-08 11:00:00,18.45,18.45,18.28,18.28,17500.0,13.689,13.689,13.5629,13.5629,17500.0
2009-07-08 11:30:00,18.29,18.39,18.26,18.33,13200.0,13.5703,13.6445,13.5481,13.6,13200.0
2009-07-08 12:00:00,18.33,18.36,18.24,18.24,12300.0,13.6,13.6223,13.5332,13.5332,12300.0
2009-07-08 12:30:00,18.25,18.4,18.25,18.35,21900.0,13.5406,13.6519,13.5406,13.6148,21900.0
2009-07-08 13:00:00,18.38,18.55,18.38,18.54,11500.0,13.6371,13.7632,13.6371,13.7558,11500.0
2009-07-08 13:30:00,18.55,18.57,18.42,18.42,11700.0,13.7632,13.7781,13.6668,13.6668,11700.0
2009-07-08 14:00:00,18.41,18.43,18.28,18.31,14200.0,13.6594,13.6742,13.5629,13.5852,14200.0
2009-07-08 14:30:00,18.3,18.36,18.24,18.33,19900.0,13.5777,13.6223,13.5332,13.6,19900.0
2009-07-08 15:00:00,18.33,18.43,18.28,18.36,21700.0,13.6,13.6742,13.5629,13.6223,21700.0
2009-07-08 15:30:00,18.36,18.54,18.36,18.5,51700.0,13.6223,13.7558,13.6223,13.7261,51700.0
2009-07-09 09:30:00,18.58,18.66,18.37,18.58,12200.0,13.7855,13.8448,13.6297,13.7855,12200.0
2009-07-09 10:00:00,18.64,18.75,18.5,18.63,16900.0,13.83,13.9116,13.7261,13.8226,16900.0
2009-07-09 10:30:00,18.59,18.68,18.56,18.63,4700.0,13.7929,13.8597,13.7706,13.8226,4700.0
2009-07-09 11:00:00,18.63,18.64,18.53,18.61,4600.0,13.8226,13.83,13.7484,13.8077,4600.0
2009-07-09 11:30:00,18.6,18.77,18.57,18.7,10300.0,13.8003,13.9265,13.7781,13.8745,10300.0
2009-07-09 12:00:00,18.7,18.73,18.67,18.67,7500.0,13.8745,13.8968,13.8523,13.8523,7500.0
2009-07-09 12:30:00,18.68,18.68,18.58,18.59,11000.0,13.8597,13.8597,13.7855,13.7929,11000.0
2009-07-09 13:00:00,18.58,18.6,18.49,18.52,22800.0,13.7855,13.8003,13.7187,13.741,22800.0
2009-07-09 13:30:00,18.52,18.52,18.45,18.45,14100.0,13.741,13.741,13.689,13.689,14100.0
2009-07-09 14:00:00,18.45,18.49,18.41,18.48,18000.0,13.689,13.7187,13.6594,13.7113,18000.0
2009-07-09 14:30:00,18.48,18.5,18.46,18.47,8500.0,13.7113,13.7261,13.6965,13.7039,8500.0
2009-07-09 15:00:00,18.49,18.52,18.43,18.45,10900.0,13.7187,13.741,13.6742,13.689,10900.0
2009-07-09 15:30:00,18.46,18.52,18.38,18.39,29600.0,13.6965,13.741,13.6371,13.6445,29600.0
2009-07-10 09:30:00,18.34,18.65,18.11,18.46,16100.0,13.6074,13.8374,13.4368,13.6965,16100.0
2009-07-10 10:00:00,18.46,18.59,18.42,18.57,19100.0,13.6965,13.7929,13.6668,13.7781,19100.0
2009-07-10 10:30:00,18.56,18.63,18.51,18.62,19300.0,13.7706,13.8226,13.7336,13.8152,19300.0
2009-07-10 11:00:00,18.62,18.62,18.38,18.42,12600.0,13.8152,13.8152,13.6371,13.6668,12600.0
2009-07-10 11:30:00,18.42,18.56,18.39,18.53,11200.0,13.6668,13.7706,13.6445,13.7484,11200.0
2009-07-10 12:00:00,18.53,18.62,18.53,18.58,4300.0,13.7484,13.8152,13.7484,13.7855,4300.0
2009-07-10 12:30:00,18.56,18.67,18.56,18.67,4700.0,13.7706,13.8523,13.7706,13.8523,4700.0
2009-07-10 13:00:00,18.68,18.73,18.67,18.73,6500.0,13.8597,13.8968,13.8523,13.8968,6500.0
2009-07-10 13:30:00,18.72,18.82,18.72,18.82,10200.0,13.8894,13.9636,13.8894,13.9636,10200.0
2009-07-10 14:00:00,18.81,18.81,18.72,18.77,15200.0,13.9561,13.9561,13.8894,13.9265,15200.0
2009-07-10 14:30:00,18.78,18.81,18.72,18.73,16100.0,13.9339,13.9561,13.8894,13.8968,16100.0
2009-07-10 15:00:00,18.73,18.78,18.68,18.75,21900.0,13.8968,13.9339,13.8597,13.9116,21900.0
2009-07-10 15:30:00,18.73,18.8,18.7,18.76,39200.0,13.8968,13.9487,13.8745,13.919,39200.0
2009-07-13 09:30:00,18.81,18.81,18.27,18.27,22700.0,13.9561,13.9561,13.5555,13.5555,22700.0
2009-07-13 10:00:00,18.27,18.31,18.11,18.3,24400.0,13.5555,13.5852,13.4368,13.5777,24400.0
2009-07-13 10:30:00,18.43,18.58,18.43,18.55,11800.0,13.6742,13.7855,13.6742,13.7632,11800.0
2009-07-13 11:00:00,18.58,18.74,18.55,18.74,13300.0,13.7855,13.9042,13.7632,13.9042,13300.0
2009-07-13 11:30:00,18.74,19.04,18.73,19.04,30100.0,13.9042,14.1268,13.8968,14.1268,30100.0
2009-07-13 12:00:00,19.02,19.06,18.98,19.02,10700.0,14.1119,14.1416,14.0823,14.1119,10700.0
2009-07-13 12:30:00,19.03,19.07,18.99,19.0,13100.0,14.1194,14.149,14.0897,14.0971,13100.0
2009-07-13 13:00:00,18.98,19.07,18.98,19.05,9600.0,14.0823,14.149,14.0823,14.1342,9600.0
2009-07-13 13:30:00,19.05,19.05,18.97,18.97,8900.0,14.1342,14.1342,14.0749,14.0749,8900.0
2009-07-13 14:00:00,18.98,19.07,18.96,19.03,13200.0,14.0823,14.149,14.0674,14.1194,13200.0
2009-07-13 14:30:00,19.04,19.05,18.91,18.95,17600.0,14.1268,14.1342,14.0303,14.06,17600.0
2009-07-13 15:00:00,18.95,18.96,18.87,18.9,18200.0,14.06,14.0674,14.0007,14.0229,18200.0
2009-07-13 15:30:00,18.9,19.11,18.88,19.05,38100.0,14.0229,14.1787,14.0081,14.1342,38100.0
2009-07-14 09:30:00,18.99,19.24,18.98,19.06,25600.0,14.0897,14.2752,14.0823,14.1416,25600.0
2009-07-14 10:00:00,19.05,19.11,18.95,19.06,15300.0,14.1342,14.1787,14.06,14.1416,15300.0
2009-07-14 10:30:00,19.05,19.13,18.96,19.1,18100.0,14.1342,14.1936,14.0674,14.1713,18100.0
2009-07-14 11:00:00,19.11,19.36,19.11,19.36,5700.0,14.1787,14.3642,14.1787,14.3642,5700.0
2009-07-14 11:30:00,19.36,19.46,19.34,19.43,7600.0,14.3642,14.4384,14.3494,14.4161,7600.0
2009-07-14 12:00:00,19.41,19.41,19.3,19.31,6300.0,14.4013,14.4013,14.3197,14.3271,6300.0
2009-07-14 12:30:00,19.32,19.38,19.32,19.38,6700.0,14.3345,14.3791,14.3345,14.3791,6700.0
2009-07-14 13:00:00,19.38,19.39,19.33,19.37,3600.0,14.3791,14.3865,14.342,14.3716,3600.0
2009-07-14 13:30:00,19.36,19.39,19.34,19.34,4700.0,14.3642,14.3865,14.3494,14.3494,4700.0
2009-07-14 14:00:00,19.29,19.4,19.29,19.37,7300.0,14.3123,14.3939,14.3123,14.3716,7300.0
2009-07-14 14:30:00,19.35,19.44,19.35,19.38,10700.0,14.3568,14.4236,14.3568,14.3791,10700.0
2009-07-14 15:00:00,19.39,19.42,19.33,19.35,15500.0,14.3865,14.4087,14.342,14.3568,15500.0
2009-07-14 15:30:00,19.34,19.38,19.29,19.34,20900.0,14.3494,14.3791,14.3123,14.3494,20900.0
2009-07-15 09:30:00,19.67,20.0,19.55,19.93,9700.0,14.5942,14.8391,14.5052,14.7871,9700.0
2009-07-15 10:00:00,19.97,20.03,19.88,20.03,6400.0,14.8168,14.8613,14.75,14.8613,6400.0
2009-07-15 10:30:00,20.02,20.04,19.92,19.92,4600.0,14.8539,14.8687,14.7797,14.7797,4600.0
2009-07-15 11:00:00,19.94,20.0,19.93,19.94,10200.0,14.7945,14.8391,14.7871,14.7945,10200.0
2009-07-15 11:30:00,19.95,20.0,19.93,19.93,7900.0,14.802,14.8391,14.7871,14.7871,7900.0
2009-07-15 12:00:00,19.94,19.97,19.93,19.93,3400.0,14.7945,14.8168,14.7871,14.7871,3400.0
2009-07-15 12:30:00,19.96,19.98,19.93,19.96,4600.0,14.8094,14.8242,14.7871,14.8094,4600.0
2009-07-15 13:00:00,19.96,20.01,19.95,20.01,7000.0,14.8094,14.8465,14.802,14.8465,7000.0
2009-07-15 13:30:00,20.01,20.09,20.01,20.08,6400.0,14.8465,14.9058,14.8465,14.8984,6400.0
2009-07-15 14:00:00,20.06,20.09,20.02,20.06,7300.0,14.8836,14.9058,14.8539,14.8836,7300.0
2009-07-15 14:30:00,20.06,20.11,20.03,20.1,14000.0,14.8836,14.9207,14.8613,14.9133,14000.0
2009-07-15 15:00:00,20.11,20.15,20.05,20.05,14500.0,14.9207,14.9504,14.8762,14.8762,14500.0
2009-07-15 15:30:00,20.07,20.12,20.01,20.07,39200.0,14.891,14.9281,14.8465,14.891,39200.0
2009-07-16 09:30:00,20.05,20.14,19.81,20.09,5000.0,14.8762,14.9429,14.6981,14.9058,5000.0
2009-07-16 10:00:00,20.1,20.1,19.96,20.04,9400.0,14.9133,14.9133,14.8094,14.8687,9400.0
2009-07-16 10:30:00,20.06,20.22,20.06,20.22,7100.0,14.8836,15.0023,14.8836,15.0023,7100.0
2009-07-16 11:00:00,20.23,20.24,20.19,20.22,2900.0,15.0097,15.0171,14.98,15.0023,2900.0
2009-07-16 11:30:00,20.2,20.34,20.15,20.33,13000.0,14.9875,15.0913,14.9504,15.0839,13000.0
2009-07-16 12:00:00,20.32,20.36,20.28,20.34,4100.0,15.0765,15.1062,15.0468,15.0913,4100.0
2009-07-16 12:30:00,20.34,20.35,20.31,20.34,2100.0,15.0913,15.0987,15.0691,15.0913,2100.0
2009-07-16 13:00:00,20.34,20.43,20.34,20.38,6800.0,15.0913,15.1581,15.0913,15.121,6800.0
2009-07-16 13:30:00,20.38,20.45,20.37,20.43,13000.0,15.121,15.1729,15.1136,15.1581,13000.0
2009-07-16 14:00:00,20.48,20.48,20.4,20.43,14900.0,15.1952,15.1952,15.1358,15.1581,14900.0
2009-07-16 14:30:00,20.43,20.53,20.42,20.46,12200.0,15.1581,15.2323,15.1507,15.1804,12200.0
2009-07-16 15:00:00,20.46,20.5,20.4,20.48,20800.0,15.1804,15.21,15.1358,15.1952,20800.0
2009-07-16 15:30:00,20.5,20.5,20.39,20.45,48800.0,15.21,15.21,15.1284,15.1729,48800.0
2009-07-17 09:30:00,20.46,20.47,20.22,20.32,38600.0,15.1804,15.1878,15.0023,15.0765,38600.0
2009-07-17 10:00:00,20.34,20.38,20.28,20.35,8000.0,15.0913,15.121,15.0468,15.0987,8000.0
2009-07-17 10:30:00,20.37,20.37,20.25,20.25,10800.0,15.1136,15.1136,15.0246,15.0246,10800.0
2009-07-17 11:00:00,20.29,20.29,20.21,20.27,6400.0,15.0542,15.0542,14.9949,15.0394,6400.0
2009-07-17 11:30:00,20.25,20.25,20.19,20.22,7700.0,15.0246,15.0246,14.98,15.0023,7700.0
2009-07-17 12:00:00,20.24,20.31,20.21,20.21,10100.0,15.0171,15.0691,14.9949,14.9949,10100.0
2009-07-17 12:30:00,20.21,20.27,20.2,20.23,6600.0,14.9949,15.0394,14.9875,15.0097,6600.0
2009-07-17 13:00:00,20.23,20.29,20.21,20.25,5900.0,15.0097,15.0542,14.9949,15.0246,5900.0
2009-07-17 13:30:00,20.25,20.29,20.24,20.26,10800.0,15.0246,15.0542,15.0171,15.032,10800.0
2009-07-17 14:00:00,20.25,20.26,20.21,20.24,5400.0,15.0246,15.032,14.9949,15.0171,5400.0
2009-07-17 14:30:00,20.23,20.3,20.22,20.27,10400.0,15.0097,15.0616,15.0023,15.0394,10400.0
2009-07-17 15:00:00,20.28,20.43,20.16,20.18,49300.0,15.0468,15.1581,14.9578,14.9726,49300.0
2009-07-17 15:30:00,20.17,20.26,20.12,20.25,21000.0,14.9652,15.032,14.9281,15.0246,21000.0
2009-07-20 09:30:00,20.41,20.49,20.17,20.23,17800.0,15.1433,15.2026,14.9652,15.0097,17800.0
2009-07-20 10:00:00,20.3,20.4,20.21,20.3,10800.0,15.0616,15.1358,14.9949,15.0616,10800.0
2009-07-20 10:30:00,20.27,20.27,20.18,20.2,10500.0,15.0394,15.0394,14.9726,14.9875,10500.0
2009-07-20 11:00:00,20.21,20.29,20.2,20.21,9800.0,14.9949,15.0542,14.9875,14.9949,9800.0
2009-07-20 11:30:00,20.24,20.26,20.22,20.23,1400.0,15.0171,15.032,15.0023,15.0097,1400.0
2009-07-20 12:00:00,20.21,20.27,20.2,20.26,4300.0,14.9949,15.0394,14.9875,15.032,4300.0
2009-07-20 12:30:00,20.25,20.3,20.23,20.24,6100.0,15.0246,15.0616,15.0097,15.0171,6100.0
2009-07-20 13:00:00,20.25,20.26,20.11,20.11,8100.0,15.0246,15.032,14.9207,14.9207,8100.0
2009-07-20 13:30:00,20.11,20.11,20.04,20.07,13200.0,14.9207,14.9207,14.8687,14.891,13200.0
2009-07-20 14:00:00,20.07,20.15,20.05,20.06,14200.0,14.891,14.9504,14.8762,14.8836,14200.0
2009-07-20 14:30:00,20.08,20.11,20.03,20.07,10100.0,14.8984,14.9207,14.8613,14.891,10100.0
2009-07-20 15:00:00,20.09,20.26,20.07,20.25,18500.0,14.9058,15.032,14.891,15.0246,18500.0
2009-07-20 15:30:00,20.24,20.4,20.19,20.36,51800.0,15.0171,15.1358,14.98,15.1062,51800.0
2009-07-21 09:30:00,20.5,20.56,20.27,20.32,6000.0,15.21,15.2546,15.0394,15.0765,6000.0
2009-07-21 10:00:00,20.31,20.34,20.17,20.23,7800.0,15.0691,15.0913,14.9652,15.0097,7800.0
2009-07-21 10:30:00,20.25,20.41,20.25,20.35,3000.0,15.0246,15.1433,15.0246,15.0987,3000.0
2009-07-21 11:00:00,20.37,20.46,20.31,20.45,11400.0,15.1136,15.1804,15.0691,15.1729,11400.0
2009-07-21 11:30:00,20.42,20.44,20.23,20.25,4200.0,15.1507,15.1655,15.0097,15.0246,4200.0
2009-07-21 12:00:00,20.27,20.4,20.27,20.33,13300.0,15.0394,15.1358,15.0394,15.0839,13300.0
2009-07-21 12:30:00,20.31,20.34,20.15,20.19,15300.0,15.0691,15.0913,14.9504,14.98,15300.0
2009-07-21 13:00:00,20.19,20.2,20.08,20.19,8000.0,14.98,14.9875,14.8984,14.98,8000.0
2009-07-21 13:30:00,20.24,20.3,20.22,20.27,5200.0,15.0171,15.0616,15.0023,15.0394,5200.0
2009-07-21 14:00:00,20.29,20.33,20.27,20.3,5500.0,15.0542,15.0839,15.0394,15.0616,5500.0
2009-07-21 14:30:00,20.3,20.44,20.29,20.43,7500.0,15.0616,15.1655,15.0542,15.1581,7500.0
2009-07-21 15:00:00,20.44,20.49,20.4,20.48,9800.0,15.1655,15.2026,15.1358,15.1952,9800.0
2009-07-21 15:30:00,20.46,20.49,20.4,20.47,26200.0,15.1804,15.2026,15.1358,15.1878,26200.0
2009-07-22 09:30:00,20.33,20.59,20.28,20.5,8200.0,15.0839,15.2768,15.0468,15.21,8200.0
2009-07-22 10:00:00,20.5,20.68,20.45,20.45,6600.0,15.21,15.3436,15.1729,15.1729,6600.0
2009-07-22 10:30:00,20.48,20.54,20.44,20.54,7500.0,15.1952,15.2397,15.1655,15.2397,7500.0
2009-07-22 11:00:00,20.53,20.62,20.51,20.51,3400.0,15.2323,15.2991,15.2175,15.2175,3400.0
2009-07-22 11:30:00,20.51,20.55,20.43,20.46,3900.0,15.2175,15.2471,15.1581,15.1804,3900.0
2009-07-22 12:00:00,20.5,20.62,20.44,20.6,2200.0,15.21,15.2991,15.1655,15.2842,2200.0
2009-07-22 12:30:00,20.59,20.74,20.59,20.68,5900.0,15.2768,15.3881,15.2768,15.3436,5900.0
2009-07-22 13:00:00,20.67,20.7,20.64,20.66,3700.0,15.3362,15.3584,15.3139,15.3288,3700.0
2009-07-22 13:30:00,20.64,20.74,20.6,20.74,3600.0,15.3139,15.3881,15.2842,15.3881,3600.0
2009-07-22 14:00:00,20.72,20.72,20.63,20.68,5300.0,15.3733,15.3733,15.3065,15.3436,5300.0
2009-07-22 14:30:00,20.7,20.74,20.68,20.71,6000.0,15.3584,15.3881,15.3436,15.3658,6000.0
2009-07-22 15:00:00,20.73,20.74,20.57,20.58,9300.0,15.3807,15.3881,15.262,15.2694,9300.0
2009-07-22 15:30:00,20.59,20.64,20.55,20.6,20700.0,15.2768,15.3139,15.2471,15.2842,20700.0
2009-07-23 09:30:00,20.56,20.81,20.4,20.75,8800.0,15.2546,15.44,15.1358,15.3955,8800.0
2009-07-23 10:00:00,20.76,21.07,20.73,21.03,11000.0,15.4029,15.633,15.3807,15.6033,11000.0
2009-07-23 10:30:00,21.03,21.22,21.03,21.14,9200.0,15.6033,15.7442,15.6033,15.6849,9200.0
2009-07-23 11:00:00,21.14,21.23,21.1,21.12,14100.0,15.6849,15.7517,15.6552,15.67,14100.0
2009-07-23 11:30:00,21.11,21.28,21.1,21.25,5400.0,15.6626,15.7888,15.6552,15.7665,5400.0
2009-07-23 12:00:00,21.25,21.37,21.22,21.35,11200.0,15.7665,15.8555,15.7442,15.8407,11200.0
2009-07-23 12:30:00,21.36,21.52,21.35,21.52,17100.0,15.8481,15.9668,15.8407,15.9668,17100.0
2009-07-23 13:00:00,21.52,21.61,21.44,21.59,14300.0,15.9668,16.0336,15.9075,16.0188,14300.0
2009-07-23 13:30:00,21.61,21.72,21.57,21.57,9700.0,16.0336,16.1152,16.0039,16.0039,9700.0
2009-07-23 14:00:00,21.56,21.62,21.55,21.61,16000.0,15.9965,16.041,15.9891,16.0336,16000.0
2009-07-23 14:30:00,21.62,21.67,21.62,21.64,16400.0,16.041,16.0781,16.041,16.0559,16400.0
2009-07-23 15:00:00,21.63,21.67,21.6,21.65,21800.0,16.0484,16.0781,16.0262,16.0633,21800.0
2009-07-23 15:30:00,21.65,21.66,21.53,21.58,57200.0,16.0633,16.0707,15.9743,16.0113,57200.0
2009-07-24 09:30:00,21.49,21.73,21.4,21.45,5500.0,15.9446,16.1226,15.8778,15.9149,5500.0
2009-07-24 10:00:00,21.38,21.47,21.3,21.46,4200.0,15.863,15.9297,15.8036,15.9223,4200.0
2009-07-24 10:30:00,21.49,21.51,21.31,21.34,7600.0,15.9446,15.9594,15.811,15.8333,7600.0
2009-07-24 11:00:00,21.34,21.45,21.27,21.45,5200.0,15.8333,15.9149,15.7813,15.9149,5200.0
2009-07-24 11:30:00,21.52,21.64,21.49,21.63,2300.0,15.9668,16.0559,15.9446,16.0484,2300.0
2009-07-24 12:00:00,21.62,21.62,21.48,21.5,3900.0,16.041,16.041,15.9372,15.952,3900.0
2009-07-24 12:30:00,21.49,21.59,21.48,21.58,3400.0,15.9446,16.0188,15.9372,16.0113,3400.0
2009-07-24 13:00:00,21.53,21.6,21.51,21.59,3500.0,15.9743,16.0262,15.9594,16.0188,3500.0
2009-07-24 13:30:00,21.6,21.76,21.6,21.65,6500.0,16.0262,16.1449,16.0262,16.0633,6500.0
2009-07-24 14:00:00,21.67,21.71,21.59,21.59,7300.0,16.0781,16.1078,16.0188,16.0188,7300.0
2009-07-24 14:30:00,21.61,21.67,21.58,21.6,4300.0,16.0336,16.0781,16.0113,16.0262,4300.0
2009-07-24 15:00:00,21.6,21.66,21.56,21.61,6200.0,16.0262,16.0707,15.9965,16.0336,6200.0
2009-07-24 15:30:00,21.6,21.61,21.54,21.61,32800.0,16.0262,16.0336,15.9817,16.0336,32800.0
2009-07-27 09:30:00,21.67,21.67,21.43,21.46,7700.0,16.0781,16.0781,15.9001,15.9223,7700.0
2009-07-27 10:00:00,21.5,21.72,21.39,21.54,6600.0,15.952,16.1152,15.8704,15.9817,6600.0
2009-07-27 10:30:00,21.49,21.52,21.39,21.52,2300.0,15.9446,15.9668,15.8704,15.9668,2300.0
2009-07-27 11:00:00,21.51,21.62,21.48,21.57,5800.0,15.9594,16.041,15.9372,16.0039,5800.0
2009-07-27 11:30:00,21.57,21.65,21.53,21.56,3300.0,16.0039,16.0633,15.9743,15.9965,3300.0
2009-07-27 12:00:00,21.48,21.57,21.47,21.56,1500.0,15.9372,16.0039,15.9297,15.9965,1500.0
2009-07-27 12:30:00,21.55,21.55,21.48,21.52,3000.0,15.9891,15.9891,15.9372,15.9668,3000.0
2009-07-27 13:00:00,21.51,21.55,21.42,21.42,3400.0,15.9594,15.9891,15.8926,15.8926,3400.0
2009-07-27 13:30:00,21.42,21.5,21.41,21.46,4500.0,15.8926,15.952,15.8852,15.9223,4500.0
2009-07-27 14:00:00,21.48,21.55,21.43,21.55,7700.0,15.9372,15.9891,15.9001,15.9891,7700.0
2009-07-27 14:30:00,21.55,21.61,21.53,21.55,11000.0,15.9891,16.0336,15.9743,15.9891,11000.0
2009-07-27 15:00:00,21.55,21.57,21.44,21.46,12100.0,15.9891,16.0039,15.9075,15.9223,12100.0
2009-07-27 15:30:00,21.5,21.67,21.45,21.66,26200.0,15.952,16.0781,15.9149,16.0707,26200.0
2009-07-28 09:30:00,21.59,21.75,21.56,21.75,8800.0,16.0188,16.1375,15.9965,16.1375,8800.0
2009-07-28 10:00:00,21.75,21.81,21.57,21.78,18700.0,16.1375,16.182,16.0039,16.1597,18700.0
2009-07-28 10:30:00,21.73,21.79,21.7,21.78,7200.0,16.1226,16.1672,16.1004,16.1597,7200.0
2009-07-28 11:00:00,21.75,21.76,21.5,21.55,19300.0,16.1375,16.1449,15.952,15.9891,19300.0
2009-07-28 11:30:00,21.55,21.57,21.47,21.51,12000.0,15.9891,16.0039,15.9297,15.9594,12000.0
2009-07-28 12:00:00,21.51,21.55,21.48,21.54,3000.0,15.9594,15.9891,15.9372,15.9817,3000.0
2009-07-28 12:30:00,21.54,21.66,21.54,21.62,7000.0,15.9817,16.0707,15.9817,16.041,7000.0
2009-07-28 13:00:00,21.62,21.73,21.59,21.67,7300.0,16.041,16.1226,16.0188,16.0781,7300.0
2009-07-28 13:30:00,21.71,21.88,21.7,21.88,10100.0,16.1078,16.2339,16.1004,16.2339,10100.0
2009-07-28 14:00:00,21.85,21.93,21.82,21.92,14600.0,16.2117,16.271,16.1894,16.2636,14600.0
2009-07-28 14:30:00,21.93,22.07,21.85,21.89,14600.0,16.271,16.3749,16.2117,16.2414,14600.0
2009-07-28 15:00:00,21.88,21.92,21.83,21.92,23100.0,16.2339,16.2636,16.1968,16.2636,23100.0
2009-07-28 15:30:00,21.92,22.02,21.87,22.0,53500.0,16.2636,16.3378,16.2265,16.323,53500.0
2009-07-29 09:30:00,21.65,21.95,21.65,21.86,5700.0,16.0633,16.2859,16.0633,16.2191,5700.0
2009-07-29 10:00:00,21.89,22.04,21.81,22.0,22700.0,16.2414,16.3526,16.182,16.323,22700.0
2009-07-29 10:30:00,22.0,22.0,21.87,21.91,9000.0,16.323,16.323,16.2265,16.2562,9000.0
2009-07-29 11:00:00,21.89,21.89,21.7,21.7,6800.0,16.2414,16.2414,16.1004,16.1004,6800.0
2009-07-29 11:30:00,21.72,21.78,21.69,21.78,6200.0,16.1152,16.1597,16.093,16.1597,6200.0
2009-07-29 12:00:00,21.8,21.83,21.78,21.82,1900.0,16.1746,16.1968,16.1597,16.1894,1900.0
2009-07-29 12:30:00,21.83,21.84,21.78,21.83,9700.0,16.1968,16.2043,16.1597,16.1968,9700.0
2009-07-29 13:00:00,21.82,21.82,21.58,21.58,6900.0,16.1894,16.1894,16.0113,16.0113,6900.0
2009-07-29 13:30:00,21.6,21.66,21.55,21.66,26100.0,16.0262,16.0707,15.9891,16.0707,26100.0
2009-07-29 14:00:00,21.66,21.69,21.6,21.69,23200.0,16.0707,16.093,16.0262,16.093,23200.0
2009-07-29 14:30:00,21.71,21.73,21.59,21.6,13200.0,16.1078,16.1226,16.0188,16.0262,13200.0
2009-07-29 15:00:00,21.61,21.75,21.61,21.73,7900.0,16.0336,16.1375,16.0336,16.1226,7900.0
2009-07-29 15:30:00,21.72,21.82,21.69,21.7,34300.0,16.1152,16.1894,16.093,16.1004,34300.0
2009-07-30 09:30:00,22.16,22.28,21.95,22.2,15300.0,16.4417,16.5307,16.2859,16.4714,15300.0
2009-07-30 10:00:00,22.22,22.24,22.06,22.2,24400.0,16.4862,16.501,16.3675,16.4714,24400.0
2009-07-30 10:30:00,22.21,22.28,22.14,22.28,26500.0,16.4788,16.5307,16.4268,16.5307,26500.0
2009-07-30 11:00:00,22.28,22.39,22.18,22.39,15400.0,16.5307,16.6123,16.4565,16.6123,15400.0
2009-07-30 11:30:00,22.39,22.45,22.36,22.36,6200.0,16.6123,16.6568,16.5901,16.5901,6200.0
2009-07-30 12:00:00,22.35,22.35,22.2,22.3,4700.0,16.5827,16.5827,16.4714,16.5456,4700.0
2009-07-30 12:30:00,22.29,22.36,22.28,22.32,3400.0,16.5381,16.5901,16.5307,16.5604,3400.0
2009-07-30 13:00:00,22.35,22.48,22.34,22.43,15400.0,16.5827,16.6791,16.5752,16.642,15400.0
2009-07-30 13:30:00,22.42,22.5,22.42,22.43,7600.0,16.6346,16.6939,16.6346,16.642,7600.0
2009-07-30 14:00:00,22.42,22.46,22.38,22.46,3100.0,16.6346,16.6643,16.6049,16.6643,3100.0
2009-07-30 14:30:00,22.48,22.5,22.38,22.4,10800.0,16.6791,16.6939,16.6049,16.6197,10800.0
2009-07-30 15:00:00,22.4,22.47,22.37,22.4,7600.0,16.6197,16.6717,16.5975,16.6197,7600.0
2009-07-30 15:30:00,22.4,22.41,22.17,22.25,31800.0,16.6197,16.6272,16.4491,16.5085,31800.0
2009-07-31 09:30:00,22.25,22.5,22.04,22.35,7700.0,16.5085,16.6939,16.3526,16.5827,7700.0
2009-07-31 10:00:00,22.31,22.48,22.25,22.4,9000.0,16.553,16.6791,16.5085,16.6197,9000.0
2009-07-31 10:30:00,22.46,22.46,22.33,22.43,47600.0,16.6643,16.6643,16.5678,16.642,47600.0
2009-07-31 11:00:00,22.42,22.44,22.33,22.36,7500.0,16.6346,16.6494,16.5678,16.5901,7500.0
2009-07-31 11:30:00,22.36,22.47,22.3,22.35,21900.0,16.5901,16.6717,16.5456,16.5827,21900.0
2009-07-31 12:00:00,22.37,22.4,22.31,22.38,4900.0,16.5975,16.6197,16.553,16.6049,4900.0
2009-07-31 12:30:00,22.35,22.35,22.14,22.25,9000.0,16.5827,16.5827,16.4268,16.5085,9000.0
2009-07-31 13:00:00,22.26,22.26,22.2,22.2,4400.0,16.5159,16.5159,16.4714,16.4714,4400.0
2009-07-31 13:30:00,22.22,22.33,22.22,22.3,7100.0,16.4862,16.5678,16.4862,16.5456,7100.0
2009-07-31 14:00:00,22.3,22.41,22.28,22.37,7000.0,16.5456,16.6272,16.5307,16.5975,7000.0
2009-07-31 14:30:00,22.36,22.37,22.19,22.27,7700.0,16.5901,16.5975,16.4639,16.5233,7700.0
2009-07-31 15:00:00,22.23,22.42,22.21,22.36,13200.0,16.4936,16.6346,16.4788,16.5901,13200.0
2009-07-31 15:30:00,22.34,22.39,22.11,22.13,29000.0,16.5752,16.6123,16.4046,16.4194,29000.0
2009-08-03 09:30:00,22.34,22.34,22.01,22.08,10000.0,16.5752,16.5752,16.3304,16.3823,10000.0
2009-08-03 10:00:00,22.13,22.4,22.06,22.37,11600.0,16.4194,16.6197,16.3675,16.5975,11600.0
2009-08-03 10:30:00,22.37,22.49,22.37,22.41,11400.0,16.5975,16.6865,16.5975,16.6272,11400.0
2009-08-03 11:00:00,22.42,22.49,22.39,22.47,13900.0,16.6346,16.6865,16.6123,16.6717,13900.0
2009-08-03 11:30:00,22.48,22.5,22.42,22.49,61200.0,16.6791,16.6939,16.6346,16.6865,61200.0
2009-08-03 12:00:00,22.47,22.5,22.44,22.44,17400.0,16.6717,16.6939,16.6494,16.6494,17400.0
2009-08-03 12:30:00,22.45,22.5,22.44,22.48,19800.0,16.6568,16.6939,16.6494,16.6791,19800.0
2009-08-03 13:00:00,22.49,22.58,22.48,22.57,17400.0,16.6865,16.7533,16.6791,16.7459,17400.0
2009-08-03 13:30:00,22.57,22.71,22.57,22.71,7100.0,16.7459,16.8498,16.7459,16.8498,7100.0
2009-08-03 14:00:00,22.7,22.79,22.67,22.77,9700.0,16.8423,16.9091,16.8201,16.8943,9700.0
2009-08-03 14:30:00,22.77,22.81,22.74,22.77,9200.0,16.8943,16.924,16.872,16.8943,9200.0
2009-08-03 15:00:00,22.77,22.84,22.75,22.83,14900.0,16.8943,16.9462,16.8794,16.9388,14900.0
2009-08-03 15:30:00,22.82,22.82,22.72,22.81,29800.0,16.9314,16.9314,16.8572,16.924,29800.0
2009-08-04 09:30:00,21.56,21.86,21.4,21.77,48500.0,15.9965,16.2191,15.8778,16.1523,48500.0
2009-08-04 10:00:00,21.83,21.98,21.81,21.83,35600.0,16.1968,16.3081,16.182,16.1968,35600.0
2009-08-04 10:30:00,21.83,21.96,21.75,21.89,16400.0,16.1968,16.2933,16.1375,16.2414,16400.0
2009-08-04 11:00:00,21.9,21.99,21.79,21.82,20400.0,16.2488,16.3155,16.1672,16.1894,20400.0
2009-08-04 11:30:00,21.8,21.9,21.79,21.88,23300.0,16.1746,16.2488,16.1672,16.2339,23300.0
2009-08-04 12:00:00,21.86,21.9,21.86,21.89,9000.0,16.2191,16.2488,16.2191,16.2414,9000.0
2009-08-04 12:30:00,21.89,21.9,21.86,21.9,24400.0,16.2414,16.2488,16.2191,16.2488,24400.0
2009-08-04 13:00:00,21.93,21.97,21.91,21.96,11000.0,16.271,16.3007,16.2562,16.2933,11000.0
2009-08-04 13:30:00,21.95,21.97,21.77,21.8,67000.0,16.2859,16.3007,16.1523,16.1746,67000.0
2009-08-04 14:00:00,21.8,21.93,21.78,21.93,22000.0,16.1746,16.271,16.1597,16.271,22000.0
2009-08-04 14:30:00,21.94,21.96,21.85,21.86,11300.0,16.2785,16.2933,16.2117,16.2191,11300.0
2009-08-04 15:00:00,21.86,21.91,21.82,21.85,12600.0,16.2191,16.2562,16.1894,16.2117,12600.0
2009-08-04 15:30:00,21.85,21.99,21.81,21.99,51000.0,16.2117,16.3155,16.182,16.3155,51000.0
2009-08-05 09:30:00,21.94,22.22,21.54,21.66,22700.0,16.2785,16.4862,15.9817,16.0707,22700.0
2009-08-05 10:00:00,21.64,21.8,21.47,21.77,28600.0,16.0559,16.1746,15.9297,16.1523,28600.0
2009-08-05 10:30:00,21.76,21.82,21.67,21.77,40200.0,16.1449,16.1894,16.0781,16.1523,40200.0
2009-08-05 11:00:00,21.77,21.96,21.7,21.9,26800.0,16.1523,16.2933,16.1004,16.2488,26800.0
2009-08-05 11:30:00,21.87,21.91,21.8,21.86,16400.0,16.2265,16.2562,16.1746,16.2191,16400.0
2009-08-05 12:00:00,21.86,21.95,21.84,21.9,9800.0,16.2191,16.2859,16.2043,16.2488,9800.0
2009-08-05 12:30:00,21.9,21.95,21.82,21.85,7000.0,16.2488,16.2859,16.1894,16.2117,7000.0
2009-08-05 13:00:00,21.85,22.06,21.79,22.06,13000.0,16.2117,16.3675,16.1672,16.3675,13000.0
2009-08-05 13:30:00,22.04,22.11,21.95,22.01,12700.0,16.3526,16.4046,16.2859,16.3304,12700.0
2009-08-05 14:00:00,21.99,22.08,21.95,22.06,8100.0,16.3155,16.3823,16.2859,16.3675,8100.0
2009-08-05 14:30:00,22.07,22.24,22.05,22.14,25700.0,16.3749,16.501,16.3601,16.4268,25700.0
2009-08-05 15:00:00,22.14,22.18,22.1,22.17,10300.0,16.4268,16.4565,16.3972,16.4491,10300.0
2009-08-05 15:30:00,22.16,22.16,21.94,22.06,40800.0,16.4417,16.4417,16.2785,16.3675,40800.0
2009-08-06 09:30:00,22.22,22.22,21.74,21.75,15700.0,16.4862,16.4862,16.1301,16.1375,15700.0
2009-08-06 10:00:00,21.74,21.9,21.65,21.82,11500.0,16.1301,16.2488,16.0633,16.1894,11500.0
2009-08-06 10:30:00,21.86,21.99,21.83,21.87,10200.0,16.2191,16.3155,16.1968,16.2265,10200.0
2009-08-06 11:00:00,21.88,21.96,21.86,21.9,11200.0,16.2339,16.2933,16.2191,16.2488,11200.0
2009-08-06 11:30:00,21.9,21.93,21.83,21.9,5000.0,16.2488,16.271,16.1968,16.2488,5000.0
2009-08-06 12:00:00,21.92,21.94,21.79,21.9,10300.0,16.2636,16.2785,16.1672,16.2488,10300.0
2009-08-06 12:30:00,21.88,21.98,21.88,21.89,10300.0,16.2339,16.3081,16.2339,16.2414,10300.0
2009-08-06 13:00:00,21.88,21.91,21.86,21.89,4800.0,16.2339,16.2562,16.2191,16.2414,4800.0
2009-08-06 13:30:00,21.9,21.98,21.77,21.86,59400.0,16.2488,16.3081,16.1523,16.2191,59400.0
2009-08-06 14:00:00,21.86,21.86,21.72,21.81,16100.0,16.2191,16.2191,16.1152,16.182,16100.0
2009-08-06 14:30:00,21.81,21.87,21.7,21.81,13800.0,16.182,16.2265,16.1004,16.182,13800.0
2009-08-06 15:00:00,21.82,22.07,21.77,21.99,28900.0,16.1894,16.3749,16.1523,16.3155,28900.0
2009-08-06 15:30:00,22.03,22.07,21.89,21.96,60300.0,16.3452,16.3749,16.2414,16.2933,60300.0
2009-08-07 09:30:00,22.2,22.72,22.2,22.49,28600.0,16.4714,16.8572,16.4714,16.6865,28600.0
2009-08-07 10:00:00,22.43,22.43,22.09,22.19,23900.0,16.642,16.642,16.3897,16.4639,23900.0
2009-08-07 10:30:00,22.24,22.6,22.24,22.52,17900.0,16.501,16.7681,16.501,16.7088,17900.0
2009-08-07 11:00:00,22.56,22.89,22.52,22.85,25100.0,16.7385,16.9833,16.7088,16.9536,25100.0
2009-08-07 11:30:00,22.83,23.17,22.81,23.17,18800.0,16.9388,17.1911,16.924,17.1911,18800.0
2009-08-07 12:00:00,23.17,23.17,22.86,22.87,16000.0,17.1911,17.1911,16.961,16.9685,16000.0
2009-08-07 12:30:00,22.86,22.87,22.77,22.87,12800.0,16.961,16.9685,16.8943,16.9685,12800.0
2009-08-07 13:00:00,22.84,23.0,22.83,22.98,9800.0,16.9462,17.0649,16.9388,17.0501,9800.0
2009-08-07 13:30:00,22.97,22.99,22.86,22.88,17100.0,17.0427,17.0575,16.961,16.9759,17100.0
2009-08-07 14:00:00,22.9,22.98,22.87,22.91,14800.0,16.9907,17.0501,16.9685,16.9981,14800.0
2009-08-07 14:30:00,22.92,23.0,22.92,22.97,5200.0,17.0056,17.0649,17.0056,17.0427,5200.0
2009-08-07 15:00:00,22.94,22.94,22.73,22.83,32400.0,17.0204,17.0204,16.8646,16.9388,32400.0
2009-08-07 15:30:00,22.81,22.85,22.67,22.71,42800.0,16.924,16.9536,16.8201,16.8498,42800.0
2009-08-10 09:30:00,22.45,22.67,22.16,22.36,20500.0,16.6568,16.8201,16.4417,16.5901,20500.0
2009-08-10 10:00:00,22.36,22.46,22.2,22.33,20500.0,16.5901,16.6643,16.4714,16.5678,20500.0
2009-08-10 10:30:00,22.33,22.61,22.33,22.52,12300.0,16.5678,16.7756,16.5678,16.7088,12300.0
2009-08-10 11:00:00,22.53,22.56,22.43,22.46,16000.0,16.7162,16.7385,16.642,16.6643,16000.0
2009-08-10 11:30:00,22.44,22.5,22.4,22.47,7400.0,16.6494,16.6939,16.6197,16.6717,7400.0
2009-08-10 12:00:00,22.47,22.61,22.44,22.44,6800.0,16.6717,16.7756,16.6494,16.6494,6800.0
2009-08-10 12:30:00,22.4,22.41,22.2,22.21,7100.0,16.6197,16.6272,16.4714,16.4788,7100.0
2009-08-10 13:00:00,22.17,22.19,22.01,22.07,9100.0,16.4491,16.4639,16.3304,16.3749,9100.0
2009-08-10 13:30:00,22.05,22.18,22.05,22.05,6800.0,16.3601,16.4565,16.3601,16.3601,6800.0
2009-08-10 14:00:00,22.07,22.13,22.01,22.1,7700.0,16.3749,16.4194,16.3304,16.3972,7700.0
2009-08-10 14:30:00,22.12,22.23,22.1,22.2,12400.0,16.412,16.4936,16.3972,16.4714,12400.0
2009-08-10 15:00:00,22.21,22.33,22.19,22.3,20200.0,16.4788,16.5678,16.4639,16.5456,20200.0
2009-08-10 15:30:00,22.31,22.54,22.3,22.53,41800.0,16.553,16.7236,16.5456,16.7162,41800.0
2009-08-11 09:30:00,22.48,22.56,22.02,22.02,17400.0,16.6791,16.7385,16.3378,16.3378,17400.0
2009-08-11 10:00:00,22.03,22.05,21.9,22.02,35600.0,16.3452,16.3601,16.2488,16.3378,35600.0
2009-08-11 10:30:00,22.03,22.08,21.88,22.06,28100.0,16.3452,16.3823,16.2339,16.3675,28100.0
2009-08-11 11:00:00,22.04,22.11,21.97,22.04,32500.0,16.3526,16.4046,16.3007,16.3526,32500.0
2009-08-11 11:30:00,22.05,22.05,21.97,22.01,7500.0,16.3601,16.3601,16.3007,16.3304,7500.0
2009-08-11 12:00:00,22.01,22.06,21.96,21.98,12300.0,16.3304,16.3675,16.2933,16.3081,12300.0
2009-08-11 12:30:00,21.98,22.02,21.87,21.92,8800.0,16.3081,16.3378,16.2265,16.2636,8800.0
2009-08-11 13:00:00,21.91,21.98,21.91,21.93,11500.0,16.2562,16.3081,16.2562,16.271,11500.0
2009-08-11 13:30:00,21.95,22.04,21.93,22.04,7100.0,16.2859,16.3526,16.271,16.3526,7100.0
2009-08-11 14:00:00,22.02,22.11,22.02,22.03,13300.0,16.3378,16.4046,16.3378,16.3452,13300.0
2009-08-11 14:30:00,22.03,22.05,21.99,22.02,17800.0,16.3452,16.3601,16.3155,16.3378,17800.0
2009-08-11 15:00:00,22.03,22.09,22.02,22.05,22800.0,16.3452,16.3897,16.3378,16.3601,22800.0
2009-08-11 15:30:00,22.06,22.11,22.0,22.01,24900.0,16.3675,16.4046,16.323,16.3304,24900.0
2009-08-12 09:30:00,21.95,22.18,21.83,22.18,12000.0,16.396,16.5678,16.3064,16.5678,12000.0
2009-08-12 10:00:00,22.19,22.31,22.13,22.16,15400.0,16.5753,16.6649,16.5305,16.5529,15400.0
2009-08-12 10:30:00,22.14,22.17,22.04,22.17,14000.0,16.5379,16.5603,16.4632,16.5603,14000.0
2009-08-12 11:00:00,22.18,22.39,22.16,22.35,11400.0,16.5678,16.7247,16.5529,16.6948,11400.0
2009-08-12 11:30:00,22.37,22.37,22.28,22.31,7000.0,16.7097,16.7097,16.6425,16.6649,7000.0
2009-08-12 12:00:00,22.3,22.34,22.21,22.23,7100.0,16.6574,16.6873,16.5902,16.6052,7100.0
2009-08-12 12:30:00,22.24,22.28,22.18,22.26,9800.0,16.6126,16.6425,16.5678,16.6276,9800.0
2009-08-12 13:00:00,22.27,22.33,22.23,22.29,5200.0,16.635,16.6799,16.6052,16.65,5200.0
2009-08-12 13:30:00,22.29,22.29,22.25,22.27,6800.0,16.65,16.65,16.6201,16.635,6800.0
2009-08-12 14:00:00,22.24,22.34,22.12,22.12,18900.0,16.6126,16.6873,16.523,16.523,18900.0
2009-08-12 14:30:00,22.12,22.31,22.05,22.31,21600.0,16.523,16.6649,16.4707,16.6649,21600.0
2009-08-12 15:00:00,22.35,22.41,22.31,22.37,29900.0,16.6948,16.7396,16.6649,16.7097,29900.0
2009-08-12 15:30:00,22.34,22.43,22.16,22.18,48800.0,16.6873,16.7546,16.5529,16.5678,48800.0
2009-08-13 09:30:00,22.46,22.46,21.91,22.01,25600.0,16.777,16.777,16.3661,16.4408,25600.0
2009-08-13 10:00:00,22.01,22.15,22.0,22.02,8300.0,16.4408,16.5454,16.4334,16.4483,8300.0
2009-08-13 10:30:00,22.01,22.19,22.0,22.09,7300.0,16.4408,16.5753,16.4334,16.5006,7300.0
2009-08-13 11:00:00,22.09,22.09,21.97,22.06,14600.0,16.5006,16.5006,16.4109,16.4782,14600.0
2009-08-13 11:30:00,22.03,22.15,22.01,22.15,4300.0,16.4558,16.5454,16.4408,16.5454,4300.0
2009-08-13 12:00:00,22.15,22.22,22.12,22.2,4700.0,16.5454,16.5977,16.523,16.5828,4700.0
2009-08-13 12:30:00,22.18,22.2,22.05,22.06,11700.0,16.5678,16.5828,16.4707,16.4782,11700.0
2009-08-13 13:00:00,22.09,22.21,21.99,22.04,6600.0,16.5006,16.5902,16.4259,16.4632,6600.0
2009-08-13 13:30:00,22.02,22.04,21.96,21.99,5100.0,16.4483,16.4632,16.4035,16.4259,5100.0
2009-08-13 14:00:00,22.0,22.02,21.93,21.99,15500.0,16.4334,16.4483,16.3811,16.4259,15500.0
2009-08-13 14:30:00,22.01,22.07,22.0,22.02,12800.0,16.4408,16.4856,16.4334,16.4483,12800.0
2009-08-13 15:00:00,22.0,22.12,21.99,22.0,11700.0,16.4334,16.523,16.4259,16.4334,11700.0
2009-08-13 15:30:00,22.02,22.11,22.01,22.09,30400.0,16.4483,16.5155,16.4408,16.5006,30400.0
2009-08-14 09:30:00,21.99,22.0,21.45,21.49,15500.0,16.4259,16.4334,16.0225,16.0524,15500.0
2009-08-14 10:00:00,21.45,21.65,21.38,21.63,31100.0,16.0225,16.1719,15.9702,16.157,31100.0
2009-08-14 10:30:00,21.6,21.63,21.49,21.53,13800.0,16.1346,16.157,16.0524,16.0823,13800.0
2009-08-14 11:00:00,21.51,21.55,21.44,21.45,12400.0,16.0673,16.0972,16.0151,16.0225,12400.0
2009-08-14 11:30:00,21.43,21.54,21.38,21.42,9400.0,16.0076,16.0898,15.9702,16.0001,9400.0
2009-08-14 12:00:00,21.41,21.44,21.36,21.41,11500.0,15.9926,16.0151,15.9553,15.9926,11500.0
2009-08-14 12:30:00,21.4,21.49,21.33,21.49,8600.0,15.9852,16.0524,15.9329,16.0524,8600.0
2009-08-14 13:00:00,21.47,21.48,21.35,21.39,8100.0,16.0375,16.0449,15.9478,15.9777,8100.0
2009-08-14 13:30:00,21.4,21.43,21.35,21.36,7400.0,15.9852,16.0076,15.9478,15.9553,7400.0
2009-08-14 14:00:00,21.38,21.38,21.27,21.32,11600.0,15.9702,15.9702,15.8881,15.9254,11600.0
2009-08-14 14:30:00,21.33,21.37,21.3,21.32,7800.0,15.9329,15.9628,15.9105,15.9254,7800.0
2009-08-14 15:00:00,21.33,21.38,21.31,21.32,10400.0,15.9329,15.9702,15.9179,15.9254,10400.0
2009-08-14 15:30:00,21.34,21.5,21.34,21.46,23400.0,15.9404,16.0599,15.9404,16.03,23400.0
2009-08-17 09:30:00,21.08,21.37,20.97,21.11,30500.0,15.7461,15.9628,15.664,15.7686,30500.0
2009-08-17 10:00:00,21.1,21.18,21.02,21.12,31900.0,15.7611,15.8208,15.7013,15.776,31900.0
2009-08-17 10:30:00,21.11,21.14,21.07,21.08,6600.0,15.7686,15.791,15.7387,15.7461,6600.0
2009-08-17 11:00:00,21.08,21.16,21.05,21.14,9200.0,15.7461,15.8059,15.7237,15.791,9200.0
2009-08-17 11:30:00,21.14,21.22,21.1,21.17,5400.0,15.791,15.8507,15.7611,15.8134,5400.0
2009-08-17 12:00:00,21.17,21.18,21.12,21.18,3900.0,15.8134,15.8208,15.776,15.8208,3900.0
2009-08-17 12:30:00,21.17,21.17,21.11,21.14,3300.0,15.8134,15.8134,15.7686,15.791,3300.0
2009-08-17 13:00:00,21.13,21.14,21.1,21.14,4100.0,15.7835,15.791,15.7611,15.791,4100.0
2009-08-17 13:30:00,21.1,21.17,21.08,21.17,6700.0,15.7611,15.8134,15.7461,15.8134,6700.0
2009-08-17 14:00:00,21.16,21.16,21.09,21.13,7400.0,15.8059,15.8059,15.7536,15.7835,7400.0
2009-08-17 14:30:00,21.12,21.15,21.09,21.11,9100.0,15.776,15.7984,15.7536,15.7686,9100.0
2009-08-17 15:00:00,21.11,21.12,21.0,21.06,18800.0,15.7686,15.776,15.6864,15.7312,18800.0
2009-08-17 15:30:00,21.05,21.08,21.01,21.06,33200.0,15.7237,15.7461,15.6939,15.7312,33200.0
2009-08-18 09:30:00,21.2,21.33,21.07,21.13,14000.0,15.8358,15.9329,15.7387,15.7835,14000.0
2009-08-18 10:00:00,21.12,21.31,21.12,21.17,8400.0,15.776,15.9179,15.776,15.8134,8400.0
2009-08-18 10:30:00,21.15,21.24,21.12,21.16,7800.0,15.7984,15.8657,15.776,15.8059,7800.0
2009-08-18 11:00:00,21.14,21.32,21.14,21.3,7600.0,15.791,15.9254,15.791,15.9105,7600.0
2009-08-18 11:30:00,21.32,21.37,21.31,21.34,2900.0,15.9254,15.9628,15.9179,15.9404,2900.0
2009-08-18 12:00:00,21.34,21.38,21.29,21.35,4400.0,15.9404,15.9702,15.903,15.9478,4400.0
2009-08-18 12:30:00,21.34,21.42,21.34,21.4,4500.0,15.9404,16.0001,15.9404,15.9852,4500.0
2009-08-18 13:00:00,21.42,21.42,21.32,21.33,6600.0,16.0001,16.0001,15.9254,15.9329,6600.0
2009-08-18 13:30:00,21.32,21.33,21.21,21.21,17300.0,15.9254,15.9329,15.8433,15.8433,17300.0
2009-08-18 14:00:00,21.21,21.25,21.11,21.17,30800.0,15.8433,15.8731,15.7686,15.8134,30800.0
2009-08-18 14:30:00,21.17,21.22,21.13,21.18,9300.0,15.8134,15.8507,15.7835,15.8208,9300.0
2009-08-18 15:00:00,21.19,21.21,21.16,21.2,18200.0,15.8283,15.8433,15.8059,15.8358,18200.0
2009-08-18 15:30:00,21.19,21.28,21.16,21.17,32900.0,15.8283,15.8955,15.8059,15.8134,32900.0
2009-08-19 09:30:00,21.0,21.06,20.76,20.82,17500.0,15.6864,15.7312,15.5071,15.5519,17500.0
2009-08-19 10:00:00,20.81,21.0,20.8,20.81,11000.0,15.5445,15.6864,15.537,15.5445,11000.0
2009-08-19 10:30:00,20.84,20.99,20.83,20.86,22500.0,15.5669,15.6789,15.5594,15.5818,22500.0
2009-08-19 11:00:00,20.85,20.95,20.82,20.92,12100.0,15.5743,15.649,15.5519,15.6266,12100.0
2009-08-19 11:30:00,20.91,21.13,20.87,21.13,11200.0,15.6192,15.7835,15.5893,15.7835,11200.0
2009-08-19 12:00:00,21.12,21.25,21.12,21.17,8900.0,15.776,15.8731,15.776,15.8134,8900.0
2009-08-19 12:30:00,21.19,21.26,21.13,21.23,9100.0,15.8283,15.8806,15.7835,15.8582,9100.0
2009-08-19 13:00:00,21.23,21.28,21.22,21.25,4700.0,15.8582,15.8955,15.8507,15.8731,4700.0
2009-08-19 13:30:00,21.25,21.25,21.17,21.18,13500.0,15.8731,15.8731,15.8134,15.8208,13500.0
2009-08-19 14:00:00,21.18,21.19,21.13,21.14,7400.0,15.8208,15.8283,15.7835,15.791,7400.0
2009-08-19 14:30:00,21.15,21.18,21.1,21.16,10200.0,15.7984,15.8208,15.7611,15.8059,10200.0
2009-08-19 15:00:00,21.16,21.16,21.06,21.1,8700.0,15.8059,15.8059,15.7312,15.7611,8700.0
2009-08-19 15:30:00,21.12,21.18,21.08,21.15,17500.0,15.776,15.8208,15.7461,15.7984,17500.0
2009-08-20 09:30:00,21.19,21.4,21.04,21.3,7600.0,15.8283,15.9852,15.7163,15.9105,7600.0
2009-08-20 10:00:00,21.27,21.39,21.22,21.27,21100.0,15.8881,15.9777,15.8507,15.8881,21100.0
2009-08-20 10:30:00,21.28,21.42,21.28,21.36,13200.0,15.8955,16.0001,15.8955,15.9553,13200.0
2009-08-20 11:00:00,21.33,21.33,21.27,21.28,5100.0,15.9329,15.9329,15.8881,15.8955,5100.0
2009-08-20 11:30:00,21.28,21.29,21.21,21.21,2700.0,15.8955,15.903,15.8433,15.8433,2700.0
2009-08-20 12:00:00,21.21,21.27,21.21,21.27,5700.0,15.8433,15.8881,15.8433,15.8881,5700.0
2009-08-20 12:30:00,21.31,21.37,21.28,21.36,2800.0,15.9179,15.9628,15.8955,15.9553,2800.0
2009-08-20 13:00:00,21.37,21.39,21.3,21.39,5500.0,15.9628,15.9777,15.9105,15.9777,5500.0
2009-08-20 13:30:00,21.41,21.43,21.33,21.37,3700.0,15.9926,16.0076,15.9329,15.9628,3700.0
2009-08-20 14:00:00,21.36,21.42,21.36,21.36,1900.0,15.9553,16.0001,15.9553,15.9553,1900.0
2009-08-20 14:30:00,21.36,21.36,21.28,21.32,8400.0,15.9553,15.9553,15.8955,15.9254,8400.0
2009-08-20 15:00:00,21.34,21.41,21.33,21.37,6200.0,15.9404,15.9926,15.9329,15.9628,6200.0
2009-08-20 15:30:00,21.39,21.45,21.32,21.37,21300.0,15.9777,16.0225,15.9254,15.9628,21300.0
2009-08-21 09:30:00,21.4,21.74,21.4,21.56,82700.0,15.9852,16.2391,15.9852,16.1047,82700.0
2009-08-21 10:00:00,21.57,22.0,21.57,21.73,13700.0,16.1122,16.4334,16.1122,16.2317,13700.0
2009-08-21 10:30:00,21.76,21.89,21.76,21.87,7200.0,16.2541,16.3512,16.2541,16.3363,7200.0
2009-08-21 11:00:00,21.87,21.93,21.86,21.93,9200.0,16.3363,16.3811,16.3288,16.3811,9200.0
2009-08-21 11:30:00,21.94,22.0,21.92,21.97,3900.0,16.3885,16.4334,16.3736,16.4109,3900.0
2009-08-21 12:00:00,21.96,22.03,21.95,22.03,7600.0,16.4035,16.4558,16.396,16.4558,7600.0
2009-08-21 12:30:00,22.01,22.02,21.98,22.0,2500.0,16.4408,16.4483,16.4184,16.4334,2500.0
2009-08-21 13:00:00,22.02,22.06,21.99,22.03,4300.0,16.4483,16.4782,16.4259,16.4558,4300.0
2009-08-21 13:30:00,22.04,22.04,21.92,21.94,3800.0,16.4632,16.4632,16.3736,16.3885,3800.0
2009-08-21 14:00:00,21.95,21.96,21.93,21.95,5000.0,16.396,16.4035,16.3811,16.396,5000.0
2009-08-21 14:30:00,21.93,21.99,21.93,21.95,6100.0,16.3811,16.4259,16.3811,16.396,6100.0
2009-08-21 15:00:00,21.95,22.05,21.95,22.0,12200.0,16.396,16.4707,16.396,16.4334,12200.0
2009-08-21 15:30:00,22.01,22.01,21.94,21.95,28400.0,16.4408,16.4408,16.3885,16.396,28400.0
2009-08-24 09:30:00,22.09,22.09,21.76,21.81,14200.0,16.5006,16.5006,16.2541,16.2914,14200.0
2009-08-24 10:00:00,21.8,21.94,21.8,21.89,13900.0,16.284,16.3885,16.284,16.3512,13900.0
2009-08-24 10:30:00,21.92,21.97,21.88,21.95,7300.0,16.3736,16.4109,16.3437,16.396,7300.0
2009-08-24 11:00:00,21.94,22.02,21.91,21.91,8500.0,16.3885,16.4483,16.3661,16.3661,8500.0
2009-08-24 11:30:00,21.91,21.96,21.91,21.94,6200.0,16.3661,16.4035,16.3661,16.3885,6200.0
2009-08-24 12:00:00,21.93,21.95,21.9,21.91,5400.0,16.3811,16.396,16.3587,16.3661,5400.0
2009-08-24 12:30:00,21.92,21.95,21.9,21.91,4900.0,16.3736,16.396,16.3587,16.3661,4900.0
2009-08-24 13:00:00,21.9,21.92,21.77,21.81,13100.0,16.3587,16.3736,16.2616,16.2914,13100.0
2009-08-24 13:30:00,21.8,21.94,21.79,21.92,11100.0,16.284,16.3885,16.2765,16.3736,11100.0
2009-08-24 14:00:00,21.92,21.93,21.84,21.84,10400.0,16.3736,16.3811,16.3138,16.3138,10400.0
2009-08-24 14:30:00,21.85,21.95,21.85,21.95,14700.0,16.3213,16.396,16.3213,16.396,14700.0
2009-08-24 15:00:00,21.94,22.01,21.88,22.0,26600.0,16.3885,16.4408,16.3437,16.4334,26600.0
2009-08-24 15:30:00,21.98,22.05,21.91,21.94,35500.0,16.4184,16.4707,16.3661,16.3885,35500.0
2009-08-25 09:30:00,21.99,22.08,21.88,22.08,17300.0,16.4259,16.4931,16.3437,16.4931,17300.0
2009-08-25 10:00:00,22.09,22.17,21.86,21.95,23300.0,16.5006,16.5603,16.3288,16.396,23300.0
2009-08-25 10:30:00,21.88,22.0,21.88,21.92,11700.0,16.3437,16.4334,16.3437,16.3736,11700.0
2009-08-25 11:00:00,21.93,21.98,21.87,21.9,9600.0,16.3811,16.4184,16.3363,16.3587,9600.0
2009-08-25 11:30:00,21.92,21.94,21.91,21.92,3400.0,16.3736,16.3885,16.3661,16.3736,3400.0
2009-08-25 12:00:00,21.92,21.98,21.91,21.94,8400.0,16.3736,16.4184,16.3661,16.3885,8400.0
2009-08-25 12:30:00,21.95,21.96,21.82,21.83,11000.0,16.396,16.4035,16.2989,16.3064,11000.0
2009-08-25 13:00:00,21.84,21.87,21.78,21.8,26100.0,16.3138,16.3363,16.269,16.284,26100.0
2009-08-25 13:30:00,21.8,21.88,21.79,21.8,8100.0,16.284,16.3437,16.2765,16.284,8100.0
2009-08-25 14:00:00,21.79,21.87,21.79,21.83,9100.0,16.2765,16.3363,16.2765,16.3064,9100.0
2009-08-25 14:30:00,21.84,21.84,21.73,21.82,9900.0,16.3138,16.3138,16.2317,16.2989,9900.0
2009-08-25 15:00:00,21.83,21.91,21.83,21.88,13100.0,16.3064,16.3661,16.3064,16.3437,13100.0
2009-08-25 15:30:00,21.87,21.91,21.78,21.83,22300.0,16.3363,16.3661,16.269,16.3064,22300.0
2009-08-26 09:30:00,21.78,21.78,21.52,21.73,7400.0,16.269,16.269,16.0748,16.2317,7400.0
2009-08-26 10:00:00,21.77,22.0,21.74,21.79,8200.0,16.2616,16.4334,16.2391,16.2765,8200.0
2009-08-26 10:30:00,21.84,21.87,21.7,21.75,5700.0,16.3138,16.3363,16.2093,16.2466,5700.0
2009-08-26 11:00:00,21.75,21.76,21.56,21.61,8800.0,16.2466,16.2541,16.1047,16.142,8800.0
2009-08-26 11:30:00,21.63,21.63,21.5,21.51,8800.0,16.157,16.157,16.0599,16.0673,8800.0
2009-08-26 12:00:00,21.52,21.61,21.51,21.58,4600.0,16.0748,16.142,16.0673,16.1196,4600.0
2009-08-26 12:30:00,21.58,21.58,21.52,21.52,4600.0,16.1196,16.1196,16.0748,16.0748,4600.0
2009-08-26 13:00:00,21.52,21.55,21.48,21.51,8000.0,16.0748,16.0972,16.0449,16.0673,8000.0
2009-08-26 13:30:00,21.5,21.62,21.48,21.62,10200.0,16.0599,16.1495,16.0449,16.1495,10200.0
2009-08-26 14:00:00,21.64,21.66,21.55,21.63,7600.0,16.1644,16.1794,16.0972,16.157,7600.0
2009-08-26 14:30:00,21.63,21.71,21.6,21.61,6400.0,16.157,16.2167,16.1346,16.142,6400.0
2009-08-26 15:00:00,21.61,21.65,21.59,21.64,10000.0,16.142,16.1719,16.1271,16.1644,10000.0
2009-08-26 15:30:00,21.64,21.64,21.54,21.59,34600.0,16.1644,16.1644,16.0898,16.1271,34600.0
2009-08-27 09:30:00,21.67,21.67,21.25,21.25,6600.0,16.1869,16.1869,15.8731,15.8731,6600.0
2009-08-27 10:00:00,21.26,21.28,21.12,21.26,4600.0,15.8806,15.8955,15.776,15.8806,4600.0
2009-08-27 10:30:00,21.27,21.29,21.16,21.17,4900.0,15.8881,15.903,15.8059,15.8134,4900.0
2009-08-27 11:00:00,21.17,21.33,21.15,21.33,5100.0,15.8134,15.9329,15.7984,15.9329,5100.0
2009-08-27 11:30:00,21.34,21.38,21.24,21.38,5200.0,15.9404,15.9702,15.8657,15.9702,5200.0
2009-08-27 12:00:00,21.41,21.48,21.38,21.48,4900.0,15.9926,16.0449,15.9702,16.0449,4900.0
2009-08-27 12:30:00,21.48,21.51,21.36,21.4,4600.0,16.0449,16.0673,15.9553,15.9852,4600.0
2009-08-27 13:00:00,21.41,21.43,21.31,21.35,8400.0,15.9926,16.0076,15.9179,15.9478,8400.0
2009-08-27 13:30:00,21.36,21.48,21.34,21.38,37200.0,15.9553,16.0449,15.9404,15.9702,37200.0
2009-08-27 14:00:00,21.41,21.47,21.37,21.4,24300.0,15.9926,16.0375,15.9628,15.9852,24300.0
2009-08-27 14:30:00,21.41,21.5,21.37,21.38,69500.0,15.9926,16.0599,15.9628,15.9702,69500.0
2009-08-27 15:00:00,21.38,21.45,21.37,21.4,20600.0,15.9702,16.0225,15.9628,15.9852,20600.0
2009-08-27 15:30:00,21.4,21.45,21.36,21.45,98600.0,15.9852,16.0225,15.9553,16.0225,98600.0
2009-08-28 09:30:00,21.61,21.67,21.24,21.26,10600.0,16.142,16.1869,15.8657,15.8806,10600.0
2009-08-28 10:00:00,21.27,21.36,21.16,21.16,6500.0,15.8881,15.9553,15.8059,15.8059,6500.0
2009-08-28 10:30:00,21.22,21.34,21.16,21.31,10600.0,15.8507,15.9404,15.8059,15.9179,10600.0
2009-08-28 11:00:00,21.33,21.4,21.24,21.32,7600.0,15.9329,15.9852,15.8657,15.9254,7600.0
2009-08-28 11:30:00,21.35,21.36,21.22,21.28,8700.0,15.9478,15.9553,15.8507,15.8955,8700.0
2009-08-28 12:00:00,21.27,21.31,21.02,21.04,11000.0,15.8881,15.9179,15.7013,15.7163,11000.0
2009-08-28 12:30:00,21.05,21.11,21.04,21.04,8600.0,15.7237,15.7686,15.7163,15.7163,8600.0
2009-08-28 13:00:00,21.08,21.13,21.07,21.08,6200.0,15.7461,15.7835,15.7387,15.7461,6200.0
2009-08-28 13:30:00,21.09,21.13,21.03,21.05,9700.0,15.7536,15.7835,15.7088,15.7237,9700.0
2009-08-28 14:00:00,21.05,21.11,20.98,21.07,9600.0,15.7237,15.7686,15.6714,15.7387,9600.0
2009-08-28 14:30:00,21.08,21.14,21.01,21.14,5400.0,15.7461,15.791,15.6939,15.791,5400.0
2009-08-28 15:00:00,21.16,21.21,21.1,21.21,12200.0,15.8059,15.8433,15.7611,15.8433,12200.0
2009-08-28 15:30:00,21.21,21.21,21.09,21.15,24600.0,15.8433,15.8433,15.7536,15.7984,24600.0
2009-08-31 09:30:00,20.95,20.95,20.6,20.67,10800.0,15.649,15.649,15.3876,15.4399,10800.0
2009-08-31 10:00:00,20.71,20.79,20.6,20.64,9700.0,15.4698,15.5295,15.3876,15.4175,9700.0
2009-08-31 10:30:00,20.66,20.85,20.62,20.82,11900.0,15.4324,15.5743,15.4025,15.5519,11900.0
2009-08-31 11:00:00,20.81,20.84,20.76,20.81,7000.0,15.5445,15.5669,15.5071,15.5445,7000.0
2009-08-31 11:30:00,20.81,20.88,20.74,20.79,7800.0,15.5445,15.5968,15.4922,15.5295,7800.0
2009-08-31 12:00:00,20.79,20.84,20.74,20.84,7300.0,15.5295,15.5669,15.4922,15.5669,7300.0
2009-08-31 12:30:00,20.85,20.88,20.75,20.76,7100.0,15.5743,15.5968,15.4996,15.5071,7100.0
2009-08-31 13:00:00,20.77,20.78,20.69,20.71,3800.0,15.5146,15.5221,15.4548,15.4698,3800.0
2009-08-31 13:30:00,20.71,20.76,20.68,20.75,4100.0,15.4698,15.5071,15.4474,15.4996,4100.0
2009-08-31 14:00:00,20.72,20.79,20.69,20.79,4400.0,15.4772,15.5295,15.4548,15.5295,4400.0
2009-08-31 14:30:00,20.77,20.79,20.68,20.71,25100.0,15.5146,15.5295,15.4474,15.4698,25100.0
2009-08-31 15:00:00,20.68,20.72,20.6,20.71,23900.0,15.4474,15.4772,15.3876,15.4698,23900.0
2009-08-31 15:30:00,20.72,20.72,20.54,20.63,77400.0,15.4772,15.4772,15.3428,15.41,77400.0
2009-09-01 09:30:00,20.45,20.93,20.3,20.89,23500.0,15.2756,15.6341,15.1635,15.6042,23500.0
2009-09-01 10:00:00,20.93,21.01,20.74,20.78,33500.0,15.6341,15.6939,15.4922,15.5221,33500.0
2009-09-01 10:30:00,20.79,20.79,20.51,20.55,33200.0,15.5295,15.5295,15.3204,15.3503,33200.0
2009-09-01 11:00:00,20.51,20.53,20.23,20.23,14500.0,15.3204,15.3353,15.1112,15.1112,14500.0
2009-09-01 11:30:00,20.22,20.38,20.14,20.27,17300.0,15.1037,15.2233,15.044,15.1411,17300.0
2009-09-01 12:00:00,20.24,20.37,20.19,20.35,10600.0,15.1187,15.2158,15.0813,15.2009,10600.0
2009-09-01 12:30:00,20.34,20.42,20.31,20.4,16400.0,15.1934,15.2531,15.171,15.2382,16400.0
2009-09-01 13:00:00,20.41,20.44,20.29,20.34,10600.0,15.2457,15.2681,15.156,15.1934,10600.0
2009-09-01 13:30:00,20.34,20.35,20.28,20.3,7500.0,15.1934,15.2009,15.1486,15.1635,7500.0
2009-09-01 14:00:00,20.34,20.36,20.26,20.28,6800.0,15.1934,15.2083,15.1336,15.1486,6800.0
2009-09-01 14:30:00,20.29,20.31,20.21,20.23,9400.0,15.156,15.171,15.0963,15.1112,9400.0
2009-09-01 15:00:00,20.27,20.34,20.24,20.24,21500.0,15.1411,15.1934,15.1187,15.1187,21500.0
2009-09-01 15:30:00,20.24,20.31,20.17,20.24,32100.0,15.1187,15.171,15.0664,15.1187,32100.0
2009-09-02 09:30:00,20.24,20.35,20.13,20.15,22700.0,15.1187,15.2009,15.0365,15.0515,22700.0
2009-09-02 10:00:00,20.13,20.23,20.06,20.06,11600.0,15.0365,15.1112,14.9842,14.9842,11600.0
2009-09-02 10:30:00,20.05,20.34,19.96,20.29,15600.0,14.9768,15.1934,14.9095,15.156,15600.0
2009-09-02 11:00:00,20.32,20.32,20.19,20.21,9200.0,15.1784,15.1784,15.0813,15.0963,9200.0
2009-09-02 11:30:00,20.24,20.25,20.18,20.2,2700.0,15.1187,15.1262,15.0739,15.0888,2700.0
2009-09-02 12:00:00,20.21,20.22,20.13,20.22,5500.0,15.0963,15.1037,15.0365,15.1037,5500.0
2009-09-02 12:30:00,20.21,20.24,20.18,20.21,5800.0,15.0963,15.1187,15.0739,15.0963,5800.0
2009-09-02 13:00:00,20.22,20.23,20.15,20.18,7200.0,15.1037,15.1112,15.0515,15.0739,7200.0
2009-09-02 13:30:00,20.18,20.19,20.13,20.15,2400.0,15.0739,15.0813,15.0365,15.0515,2400.0
2009-09-02 14:00:00,20.1,20.15,20.06,20.15,5300.0,15.0141,15.0515,14.9842,15.0515,5300.0
2009-09-02 14:30:00,20.14,20.21,20.14,20.17,5900.0,15.044,15.0963,15.044,15.0664,5900.0
2009-09-02 15:00:00,20.17,20.24,20.14,20.21,4400.0,15.0664,15.1187,15.044,15.0963,4400.0
2009-09-02 15:30:00,20.21,20.25,20.11,20.11,14000.0,15.0963,15.1262,15.0216,15.0216,14000.0
2009-09-03 09:30:00,20.17,20.26,19.96,20.05,8500.0,15.0664,15.1336,14.9095,14.9768,8500.0
2009-09-03 10:00:00,20.08,20.11,19.84,20.03,26400.0,14.9992,15.0216,14.8199,14.9618,26400.0
2009-09-03 10:30:00,19.97,20.16,19.96,20.15,10900.0,14.917,15.0589,14.9095,15.0515,10900.0
2009-09-03 11:00:00,20.15,20.28,20.15,20.16,14000.0,15.0515,15.1486,15.0515,15.0589,14000.0
2009-09-03 11:30:00,20.18,20.24,20.12,20.14,10500.0,15.0739,15.1187,15.0291,15.044,10500.0
2009-09-03 12:00:00,20.15,20.24,20.13,20.19,20700.0,15.0515,15.1187,15.0365,15.0813,20700.0
2009-09-03 12:30:00,20.16,20.16,20.07,20.11,12100.0,15.0589,15.0589,14.9917,15.0216,12100.0
2009-09-03 13:00:00,20.08,20.1,20.04,20.04,14500.0,14.9992,15.0141,14.9693,14.9693,14500.0
2009-09-03 13:30:00,20.05,20.11,20.03,20.11,13000.0,14.9768,15.0216,14.9618,15.0216,13000.0
2009-09-03 14:00:00,20.1,20.11,20.06,20.08,8600.0,15.0141,15.0216,14.9842,14.9992,8600.0
2009-09-03 14:30:00,20.08,20.19,20.08,20.18,22100.0,14.9992,15.0813,14.9992,15.0739,22100.0
2009-09-03 15:00:00,20.18,20.21,20.14,20.14,19900.0,15.0739,15.0963,15.044,15.044,19900.0
2009-09-03 15:30:00,20.14,20.25,20.14,20.22,44200.0,15.044,15.1262,15.044,15.1037,44200.0
2009-09-04 09:30:00,20.35,20.38,20.04,20.13,18300.0,15.2009,15.2233,14.9693,15.0365,18300.0
2009-09-04 10:00:00,20.15,20.35,20.14,20.31,8900.0,15.0515,15.2009,15.044,15.171,8900.0
2009-09-04 10:30:00,20.32,20.34,20.28,20.31,10300.0,15.1784,15.1934,15.1486,15.171,10300.0
2009-09-04 11:00:00,20.32,20.32,20.21,20.26,5500.0,15.1784,15.1784,15.0963,15.1336,5500.0
2009-09-04 11:30:00,20.23,20.4,20.23,20.4,5100.0,15.1112,15.2382,15.1112,15.2382,5100.0
2009-09-04 12:00:00,20.42,20.53,20.36,20.49,10500.0,15.2531,15.3353,15.2083,15.3054,10500.0
2009-09-04 12:30:00,20.49,20.53,20.46,20.53,4900.0,15.3054,15.3353,15.283,15.3353,4900.0
2009-09-04 13:00:00,20.49,20.63,20.46,20.58,8100.0,15.3054,15.41,15.283,15.3727,8100.0
2009-09-04 13:30:00,20.57,20.59,20.53,20.54,6800.0,15.3652,15.3801,15.3353,15.3428,6800.0
2009-09-04 14:00:00,20.55,20.55,20.43,20.43,7300.0,15.3503,15.3503,15.2606,15.2606,7300.0
2009-09-04 14:30:00,20.43,20.51,20.41,20.49,7800.0,15.2606,15.3204,15.2457,15.3054,7800.0
2009-09-04 15:00:00,20.51,20.54,20.44,20.52,13800.0,15.3204,15.3428,15.2681,15.3278,13800.0
2009-09-04 15:30:00,20.51,20.66,20.51,20.63,34900.0,15.3204,15.4324,15.3204,15.41,34900.0
2009-09-08 09:30:00,20.88,20.91,20.67,20.71,12300.0,15.5968,15.6192,15.4399,15.4698,12300.0
2009-09-08 10:00:00,20.68,20.76,20.64,20.71,22600.0,15.4474,15.5071,15.4175,15.4698,22600.0
2009-09-08 10:30:00,20.76,20.82,20.69,20.8,12400.0,15.5071,15.5519,15.4548,15.537,12400.0
2009-09-08 11:00:00,20.81,20.83,20.69,20.83,9700.0,15.5445,15.5594,15.4548,15.5594,9700.0
2009-09-08 11:30:00,20.81,20.83,20.65,20.71,4300.0,15.5445,15.5594,15.4249,15.4698,4300.0
2009-09-08 12:00:00,20.7,20.72,20.67,20.7,5000.0,15.4623,15.4772,15.4399,15.4623,5000.0
2009-09-08 12:30:00,20.71,20.72,20.68,20.68,9500.0,15.4698,15.4772,15.4474,15.4474,9500.0
2009-09-08 13:00:00,20.68,20.7,20.59,20.67,5800.0,15.4474,15.4623,15.3801,15.4399,5800.0
2009-09-08 13:30:00,20.68,20.7,20.64,20.7,7000.0,15.4474,15.4623,15.4175,15.4623,7000.0
2009-09-08 14:00:00,20.7,20.77,20.68,20.76,9800.0,15.4623,15.5146,15.4474,15.5071,9800.0
2009-09-08 14:30:00,20.76,20.9,20.76,20.88,16000.0,15.5071,15.6117,15.5071,15.5968,16000.0
2009-09-08 15:00:00,20.88,20.91,20.8,20.91,21700.0,15.5968,15.6192,15.537,15.6192,21700.0
2009-09-08 15:30:00,20.9,20.98,20.87,20.97,47600.0,15.6117,15.6714,15.5893,15.664,47600.0
2009-09-09 09:30:00,21.03,21.13,20.83,20.95,7100.0,15.7088,15.7835,15.5594,15.649,7100.0
2009-09-09 10:00:00,20.95,21.22,20.95,21.14,11000.0,15.649,15.8507,15.649,15.791,11000.0
2009-09-09 10:30:00,21.15,21.24,21.15,21.18,8900.0,15.7984,15.8657,15.7984,15.8208,8900.0
2009-09-09 11:00:00,21.18,21.32,21.13,21.31,6400.0,15.8208,15.9254,15.7835,15.9179,6400.0
2009-09-09 11:30:00,21.32,21.43,21.32,21.32,6200.0,15.9254,16.0076,15.9254,15.9254,6200.0
2009-09-09 12:00:00,21.33,21.36,21.32,21.32,4200.0,15.9329,15.9553,15.9254,15.9254,4200.0
2009-09-09 12:30:00,21.33,21.34,21.32,21.34,1400.0,15.9329,15.9404,15.9254,15.9404,1400.0
2009-09-09 13:00:00,21.33,21.45,21.28,21.38,8800.0,15.9329,16.0225,15.8955,15.9702,8800.0
2009-09-09 13:30:00,21.37,21.4,21.35,21.37,2800.0,15.9628,15.9852,15.9478,15.9628,2800.0
2009-09-09 14:00:00,21.38,21.4,21.15,21.21,9200.0,15.9702,15.9852,15.7984,15.8433,9200.0
2009-09-09 14:30:00,21.2,21.23,21.09,21.16,10200.0,15.8358,15.8582,15.7536,15.8059,10200.0
2009-09-09 15:00:00,21.18,21.25,21.14,21.21,6500.0,15.8208,15.8731,15.791,15.8433,6500.0
2009-09-09 15:30:00,21.21,21.27,21.15,21.19,17200.0,15.8433,15.8881,15.7984,15.8283,17200.0
2009-09-10 09:30:00,21.21,21.35,21.0,21.1,15400.0,15.8433,15.9478,15.6864,15.7611,15400.0
2009-09-10 10:00:00,21.08,21.11,20.9,20.96,10700.0,15.7461,15.7686,15.6117,15.6565,10700.0
2009-09-10 10:30:00,20.97,21.09,20.97,21.04,9700.0,15.664,15.7536,15.664,15.7163,9700.0
2009-09-10 11:00:00,21.06,21.14,21.02,21.04,9500.0,15.7312,15.791,15.7013,15.7163,9500.0
2009-09-10 11:30:00,21.03,21.07,20.97,21.02,9700.0,15.7088,15.7387,15.664,15.7013,9700.0
2009-09-10 12:00:00,21.0,21.0,20.92,20.93,5300.0,15.6864,15.6864,15.6266,15.6341,5300.0
2009-09-10 12:30:00,20.93,20.94,20.92,20.94,5100.0,15.6341,15.6416,15.6266,15.6416,5100.0
2009-09-10 13:00:00,20.94,20.94,20.86,20.89,16800.0,15.6416,15.6416,15.5818,15.6042,16800.0
2009-09-10 13:30:00,20.9,21.05,20.86,21.05,15600.0,15.6117,15.7237,15.5818,15.7237,15600.0
2009-09-10 14:00:00,21.07,21.1,21.01,21.02,7000.0,15.7387,15.7611,15.6939,15.7013,7000.0
2009-09-10 14:30:00,21.06,21.08,20.98,21.01,8600.0,15.7312,15.7461,15.6714,15.6939,8600.0
2009-09-10 15:00:00,21.03,21.04,20.97,21.04,17500.0,15.7088,15.7163,15.664,15.7163,17500.0
2009-09-10 15:30:00,21.02,21.11,21.01,21.11,26400.0,15.7013,15.7686,15.6939,15.7686,26400.0
2009-09-11 09:30:00,21.12,21.26,21.01,21.24,7100.0,15.776,15.8806,15.6939,15.8657,7100.0
2009-09-11 10:00:00,21.29,21.31,21.18,21.26,10400.0,15.903,15.9179,15.8208,15.8806,10400.0
2009-09-11 10:30:00,21.25,21.33,21.2,21.24,2500.0,15.8731,15.9329,15.8358,15.8657,2500.0
2009-09-11 11:00:00,21.23,21.24,21.2,21.2,5200.0,15.8582,15.8657,15.8358,15.8358,5200.0
2009-09-11 11:30:00,21.22,21.24,21.2,21.24,8500.0,15.8507,15.8657,15.8358,15.8657,8500.0
2009-09-11 12:00:00,21.25,21.25,21.19,21.19,2700.0,15.8731,15.8731,15.8283,15.8283,2700.0
2009-09-11 12:30:00,21.17,21.19,21.09,21.19,4300.0,15.8134,15.8283,15.7536,15.8283,4300.0
2009-09-11 13:00:00,21.22,21.23,21.15,21.18,5800.0,15.8507,15.8582,15.7984,15.8208,5800.0
2009-09-11 13:30:00,21.21,21.23,21.15,21.15,5600.0,15.8433,15.8582,15.7984,15.7984,5600.0
2009-09-11 14:00:00,21.18,21.21,21.15,21.19,3800.0,15.8208,15.8433,15.7984,15.8283,3800.0
2009-09-11 14:30:00,21.19,21.26,21.19,21.23,4000.0,15.8283,15.8806,15.8283,15.8582,4000.0
2009-09-11 15:00:00,21.22,21.31,21.22,21.31,13500.0,15.8507,15.9179,15.8507,15.9179,13500.0
2009-09-11 15:30:00,21.3,21.32,21.23,21.28,19000.0,15.9105,15.9254,15.8582,15.8955,19000.0
2009-09-14 09:30:00,21.19,21.3,20.92,21.22,6300.0,15.8283,15.9105,15.6266,15.8507,6300.0
2009-09-14 10:00:00,21.28,21.36,21.15,21.36,8400.0,15.8955,15.9553,15.7984,15.9553,8400.0
2009-09-14 10:30:00,21.37,21.45,21.36,21.39,6900.0,15.9628,16.0225,15.9553,15.9777,6900.0
2009-09-14 11:00:00,21.37,21.46,21.34,21.45,9700.0,15.9628,16.03,15.9404,16.0225,9700.0
2009-09-14 11:30:00,21.42,21.42,21.31,21.31,3000.0,16.0001,16.0001,15.9179,15.9179,3000.0
2009-09-14 12:00:00,21.32,21.37,21.32,21.32,2800.0,15.9254,15.9628,15.9254,15.9254,2800.0
2009-09-14 12:30:00,21.35,21.42,21.32,21.42,3200.0,15.9478,16.0001,15.9254,16.0001,3200.0
2009-09-14 13:00:00,21.4,21.41,21.37,21.38,4600.0,15.9852,15.9926,15.9628,15.9702,4600.0
2009-09-14 13:30:00,21.39,21.45,21.37,21.45,4600.0,15.9777,16.0225,15.9628,16.0225,4600.0
2009-09-14 14:00:00,21.44,21.49,21.38,21.49,5100.0,16.0151,16.0524,15.9702,16.0524,5100.0
2009-09-14 14:30:00,21.49,21.49,21.43,21.46,5500.0,16.0524,16.0524,16.0076,16.03,5500.0
2009-09-14 15:00:00,21.47,21.48,21.41,21.41,6400.0,16.0375,16.0449,15.9926,15.9926,6400.0
2009-09-14 15:30:00,21.43,21.5,21.42,21.48,12500.0,16.0076,16.0599,16.0001,16.0449,12500.0
2009-09-15 09:30:00,21.41,21.5,21.33,21.41,7300.0,15.9926,16.0599,15.9329,15.9926,7300.0
2009-09-15 10:00:00,21.41,21.5,21.34,21.5,13700.0,15.9926,16.0599,15.9404,16.0599,13700.0
2009-09-15 10:30:00,21.5,21.54,21.47,21.5,7200.0,16.0599,16.0898,16.0375,16.0599,7200.0
2009-09-15 11:00:00,21.51,21.6,21.45,21.45,7200.0,16.0673,16.1346,16.0225,16.0225,7200.0
2009-09-15 11:30:00,21.45,21.52,21.44,21.47,5300.0,16.0225,16.0748,16.0151,16.0375,5300.0
2009-09-15 12:00:00,21.43,21.5,21.43,21.47,7200.0,16.0076,16.0599,16.0076,16.0375,7200.0
2009-09-15 12:30:00,21.47,21.47,21.39,21.45,7400.0,16.0375,16.0375,15.9777,16.0225,7400.0
2009-09-15 13:00:00,21.46,21.54,21.41,21.49,5700.0,16.03,16.0898,15.9926,16.0524,5700.0
2009-09-15 13:30:00,21.51,21.51,21.37,21.44,7800.0,16.0673,16.0673,15.9628,16.0151,7800.0
2009-09-15 14:00:00,21.43,21.48,21.4,21.44,5900.0,16.0076,16.0449,15.9852,16.0151,5900.0
2009-09-15 14:30:00,21.45,21.46,21.37,21.44,7000.0,16.0225,16.03,15.9628,16.0151,7000.0
2009-09-15 15:00:00,21.42,21.47,21.38,21.41,18800.0,16.0001,16.0375,15.9702,15.9926,18800.0
2009-09-15 15:30:00,21.4,21.4,21.24,21.26,63500.0,15.9852,15.9852,15.8657,15.8806,63500.0
2009-09-16 09:30:00,21.31,21.33,21.19,21.33,4500.0,15.9179,15.9329,15.8283,15.9329,4500.0
2009-09-16 10:00:00,21.35,21.44,21.32,21.32,3400.0,15.9478,16.0151,15.9254,15.9254,3400.0
2009-09-16 10:30:00,21.33,21.43,21.31,21.42,3000.0,15.9329,16.0076,15.9179,16.0001,3000.0
2009-09-16 11:00:00,21.41,21.46,21.38,21.4,3600.0,15.9926,16.03,15.9702,15.9852,3600.0
2009-09-16 11:30:00,21.44,21.55,21.44,21.54,3200.0,16.0151,16.0972,16.0151,16.0898,3200.0
2009-09-16 12:00:00,21.54,21.63,21.54,21.63,2000.0,16.0898,16.157,16.0898,16.157,2000.0
2009-09-16 12:30:00,21.64,21.64,21.55,21.58,3500.0,16.1644,16.1644,16.0972,16.1196,3500.0
2009-09-16 13:00:00,21.62,21.7,21.58,21.7,1600.0,16.1495,16.2093,16.1196,16.2093,1600.0
2009-09-16 13:30:00,21.7,21.7,21.58,21.6,1600.0,16.2093,16.2093,16.1196,16.1346,1600.0
2009-09-16 14:00:00,21.63,21.68,21.61,21.67,2200.0,16.157,16.1943,16.142,16.1869,2200.0
2009-09-16 14:30:00,21.66,21.67,21.64,21.66,2500.0,16.1794,16.1869,16.1644,16.1794,2500.0
2009-09-16 15:00:00,21.63,21.68,21.6,21.67,5700.0,16.157,16.1943,16.1346,16.1869,5700.0
2009-09-16 15:30:00,21.68,21.71,21.64,21.71,11400.0,16.1943,16.2167,16.1644,16.2167,11400.0
2009-09-17 09:30:00,21.75,21.9,21.71,21.9,5700.0,16.2466,16.3587,16.2167,16.3587,5700.0
2009-09-17 10:00:00,21.91,21.99,21.77,21.87,27900.0,16.3661,16.4259,16.2616,16.3363,27900.0
2009-09-17 10:30:00,21.87,21.99,21.87,21.99,4000.0,16.3363,16.4259,16.3363,16.4259,4000.0
2009-09-17 11:00:00,21.99,22.08,21.89,22.08,26200.0,16.4259,16.4931,16.3512,16.4931,26200.0
2009-09-17 11:30:00,22.07,22.08,21.94,21.96,3600.0,16.4856,16.4931,16.3885,16.4035,3600.0
2009-09-17 12:00:00,21.98,22.06,21.9,22.06,7800.0,16.4184,16.4782,16.3587,16.4782,7800.0
2009-09-17 12:30:00,22.02,22.03,21.91,21.92,7600.0,16.4483,16.4558,16.3661,16.3736,7600.0
2009-09-17 13:00:00,21.92,21.95,21.9,21.94,6800.0,16.3736,16.396,16.3587,16.3885,6800.0
2009-09-17 13:30:00,21.91,22.02,21.9,22.01,4900.0,16.3661,16.4483,16.3587,16.4408,4900.0
2009-09-17 14:00:00,21.98,22.02,21.94,21.94,2800.0,16.4184,16.4483,16.3885,16.3885,2800.0
2009-09-17 14:30:00,21.98,22.06,21.98,22.03,5500.0,16.4184,16.4782,16.4184,16.4558,5500.0
2009-09-17 15:00:00,22.03,22.04,21.95,22.0,14200.0,16.4558,16.4632,16.396,16.4334,14200.0
2009-09-17 15:30:00,21.98,22.0,21.89,21.96,26100.0,16.4184,16.4334,16.3512,16.4035,26100.0
2009-09-18 09:30:00,22.02,22.14,21.97,22.01,146300.0,16.4483,16.5379,16.4109,16.4408,146300.0
2009-09-18 10:00:00,21.99,22.01,21.88,21.9,12800.0,16.4259,16.4408,16.3437,16.3587,12800.0
2009-09-18 10:30:00,21.92,21.99,21.9,21.92,6000.0,16.3736,16.4259,16.3587,16.3736,6000.0
2009-09-18 11:00:00,21.92,21.94,21.83,21.87,5100.0,16.3736,16.3885,16.3064,16.3363,5100.0
2009-09-18 11:30:00,21.84,21.9,21.81,21.85,4700.0,16.3138,16.3587,16.2914,16.3213,4700.0
2009-09-18 12:00:00,21.82,21.91,21.77,21.87,4400.0,16.2989,16.3661,16.2616,16.3363,4400.0
2009-09-18 12:30:00,21.88,21.95,21.88,21.92,7400.0,16.3437,16.396,16.3437,16.3736,7400.0
2009-09-18 13:00:00,21.96,21.96,21.88,21.92,3500.0,16.4035,16.4035,16.3437,16.3736,3500.0
2009-09-18 13:30:00,21.91,21.94,21.89,21.91,4200.0,16.3661,16.3885,16.3512,16.3661,4200.0
2009-09-18 14:00:00,21.94,21.94,21.87,21.9,5300.0,16.3885,16.3885,16.3363,16.3587,5300.0
2009-09-18 14:30:00,21.9,21.95,21.88,21.95,9300.0,16.3587,16.396,16.3437,16.396,9300.0
2009-09-18 15:00:00,21.96,22.01,21.93,21.98,17300.0,16.4035,16.4408,16.3811,16.4184,17300.0
2009-09-18 15:30:00,21.97,22.01,21.95,21.99,41700.0,16.4109,16.4408,16.396,16.4259,41700.0
2009-09-21 09:30:00,21.73,21.93,21.68,21.81,4200.0,16.2317,16.3811,16.1943,16.2914,4200.0
2009-09-21 10:00:00,21.77,21.9,21.62,21.77,24900.0,16.2616,16.3587,16.1495,16.2616,24900.0
2009-09-21 10:30:00,21.77,21.79,21.66,21.72,8300.0,16.2616,16.2765,16.1794,16.2242,8300.0
2009-09-21 11:00:00,21.76,21.83,21.71,21.78,9000.0,16.2541,16.3064,16.2167,16.269,9000.0
2009-09-21 11:30:00,21.77,21.89,21.72,21.74,4800.0,16.2616,16.3512,16.2242,16.2391,4800.0
2009-09-21 12:00:00,21.75,21.76,21.65,21.68,6300.0,16.2466,16.2541,16.1719,16.1943,6300.0
2009-09-21 12:30:00,21.63,21.72,21.62,21.62,5800.0,16.157,16.2242,16.1495,16.1495,5800.0
2009-09-21 13:00:00,21.64,21.64,21.56,21.62,4600.0,16.1644,16.1644,16.1047,16.1495,4600.0
2009-09-21 13:30:00,21.6,21.63,21.57,21.61,4900.0,16.1346,16.157,16.1122,16.142,4900.0
2009-09-21 14:00:00,21.64,21.64,21.54,21.57,5700.0,16.1644,16.1644,16.0898,16.1122,5700.0
2009-09-21 14:30:00,21.57,21.66,21.57,21.63,3800.0,16.1122,16.1794,16.1122,16.157,3800.0
2009-09-21 15:00:00,21.64,21.75,21.63,21.7,14300.0,16.1644,16.2466,16.157,16.2093,14300.0
2009-09-21 15:30:00,21.68,21.7,21.56,21.61,23000.0,16.1943,16.2093,16.1047,16.142,23000.0
2009-09-22 09:30:00,21.82,21.83,21.56,21.56,10000.0,16.2989,16.3064,16.1047,16.1047,10000.0
2009-09-22 10:00:00,21.56,21.56,21.4,21.46,9400.0,16.1047,16.1047,15.9852,16.03,9400.0
2009-09-22 10:30:00,21.43,21.46,21.35,21.39,12000.0,16.0076,16.03,15.9478,15.9777,12000.0
2009-09-22 11:00:00,21.4,21.46,21.39,21.43,9100.0,15.9852,16.03,15.9777,16.0076,9100.0
2009-09-22 11:30:00,21.43,21.44,21.39,21.39,6900.0,16.0076,16.0151,15.9777,15.9777,6900.0
2009-09-22 12:00:00,21.4,21.5,21.39,21.48,6500.0,15.9852,16.0599,15.9777,16.0449,6500.0
2009-09-22 12:30:00,21.48,21.5,21.44,21.47,4900.0,16.0449,16.0599,16.0151,16.0375,4900.0
2009-09-22 13:00:00,21.46,21.49,21.36,21.36,4900.0,16.03,16.0524,15.9553,15.9553,4900.0
2009-09-22 13:30:00,21.37,21.41,20.91,21.35,30800.0,15.9628,15.9926,15.6192,15.9478,30800.0
2009-09-22 14:00:00,21.34,21.46,21.34,21.45,12600.0,15.9404,16.03,15.9404,16.0225,12600.0
2009-09-22 14:30:00,21.44,21.57,21.42,21.57,11100.0,16.0151,16.1122,16.0001,16.1122,11100.0
2009-09-22 15:00:00,21.56,21.57,21.47,21.48,12500.0,16.1047,16.1122,16.0375,16.0449,12500.0
2009-09-22 15:30:00,21.49,21.52,21.32,21.35,33400.0,16.0524,16.0748,15.9254,15.9478,33400.0
2009-09-23 09:30:00,21.36,21.51,21.28,21.3,6400.0,15.9553,16.0673,15.8955,15.9105,6400.0
2009-09-23 10:00:00,21.27,21.33,21.21,21.28,5800.0,15.8881,15.9329,15.8433,15.8955,5800.0
2009-09-23 10:30:00,21.27,21.32,21.2,21.27,7100.0,15.8881,15.9254,15.8358,15.8881,7100.0
2009-09-23 11:00:00,21.29,21.29,21.12,21.17,21800.0,15.903,15.903,15.776,15.8134,21800.0
2009-09-23 11:30:00,21.22,21.34,21.22,21.32,3200.0,15.8507,15.9404,15.8507,15.9254,3200.0
2009-09-23 12:00:00,21.32,21.37,21.32,21.37,2900.0,15.9254,15.9628,15.9254,15.9628,2900.0
2009-09-23 12:30:00,21.37,21.42,21.32,21.42,4100.0,15.9628,16.0001,15.9254,16.0001,4100.0
2009-09-23 13:00:00,21.42,21.43,21.37,21.41,4400.0,16.0001,16.0076,15.9628,15.9926,4400.0
2009-09-23 13:30:00,21.4,21.44,21.39,21.44,4000.0,15.9852,16.0151,15.9777,16.0151,4000.0
2009-09-23 14:00:00,21.43,21.51,21.39,21.5,10000.0,16.0076,16.0673,15.9777,16.0599,10000.0
2009-09-23 14:30:00,21.49,21.65,21.4,21.42,9800.0,16.0524,16.1719,15.9852,16.0001,9800.0
2009-09-23 15:00:00,21.46,21.52,21.31,21.31,9500.0,16.03,16.0748,15.9179,15.9179,9500.0
2009-09-23 15:30:00,21.32,21.35,21.17,21.18,24300.0,15.9254,15.9478,15.8134,15.8208,24300.0
2009-09-24 09:30:00,21.23,21.27,21.2,21.24,5200.0,15.8582,15.8881,15.8358,15.8657,5200.0
2009-09-24 10:00:00,21.24,21.25,20.93,20.98,11600.0,15.8657,15.8731,15.6341,15.6714,11600.0
2009-09-24 10:30:00,20.93,21.01,20.86,20.99,10000.0,15.6341,15.6939,15.5818,15.6789,10000.0
2009-09-24 11:00:00,20.98,21.12,20.98,21.05,6400.0,15.6714,15.776,15.6714,15.7237,6400.0
2009-09-24 11:30:00,21.06,21.09,20.87,20.94,6700.0,15.7312,15.7536,15.5893,15.6416,6700.0
2009-09-24 12:00:00,20.96,20.99,20.92,20.93,1200.0,15.6565,15.6789,15.6266,15.6341,1200.0
2009-09-24 12:30:00,20.94,20.94,20.89,20.9,3300.0,15.6416,15.6416,15.6042,15.6117,3300.0
2009-09-24 13:00:00,20.89,21.04,20.89,20.98,3400.0,15.6042,15.7163,15.6042,15.6714,3400.0
2009-09-24 13:30:00,21.0,21.01,20.9,20.95,4000.0,15.6864,15.6939,15.6117,15.649,4000.0
2009-09-24 14:00:00,20.94,20.99,20.88,20.96,7600.0,15.6416,15.6789,15.5968,15.6565,7600.0
2009-09-24 14:30:00,20.95,21.07,20.95,21.06,4000.0,15.649,15.7387,15.649,15.7312,4000.0
2009-09-24 15:00:00,21.08,21.15,21.04,21.07,8400.0,15.7461,15.7984,15.7163,15.7387,8400.0
2009-09-24 15:30:00,21.07,21.13,21.01,21.11,23700.0,15.7387,15.7835,15.6939,15.7686,23700.0
2009-09-25 09:30:00,21.11,21.11,20.88,20.94,11400.0,15.7686,15.7686,15.5968,15.6416,11400.0
2009-09-25 10:00:00,20.91,21.08,20.85,20.93,9200.0,15.6192,15.7461,15.5743,15.6341,9200.0
2009-09-25 10:30:00,20.97,20.99,20.81,20.81,5600.0,15.664,15.6789,15.5445,15.5445,5600.0
2009-09-25 11:00:00,20.85,20.9,20.81,20.81,5100.0,15.5743,15.6117,15.5445,15.5445,5100.0
2009-09-25 11:30:00,20.82,20.89,20.82,20.84,4000.0,15.5519,15.6042,15.5519,15.5669,4000.0
2009-09-25 12:00:00,20.86,20.86,20.73,20.81,6600.0,15.5818,15.5818,15.4847,15.5445,6600.0
2009-09-25 12:30:00,20.82,20.86,20.79,20.85,4700.0,15.5519,15.5818,15.5295,15.5743,4700.0
2009-09-25 13:00:00,20.84,20.93,20.84,20.93,9700.0,15.5669,15.6341,15.5669,15.6341,9700.0
2009-09-25 13:30:00,20.93,20.98,20.86,20.98,6700.0,15.6341,15.6714,15.5818,15.6714,6700.0
2009-09-25 14:00:00,20.98,21.02,20.94,20.98,7800.0,15.6714,15.7013,15.6416,15.6714,7800.0
2009-09-25 14:30:00,20.98,21.0,20.91,20.96,8700.0,15.6714,15.6864,15.6192,15.6565,8700.0
2009-09-25 15:00:00,20.95,20.99,20.92,20.94,3500.0,15.649,15.6789,15.6266,15.6416,3500.0
2009-09-25 15:30:00,20.95,21.0,20.88,20.98,19000.0,15.649,15.6864,15.5968,15.6714,19000.0
2009-09-28 09:30:00,21.07,21.33,20.93,21.26,20000.0,15.7387,15.9329,15.6341,15.8806,20000.0
2009-09-28 10:00:00,21.33,21.44,21.33,21.38,8500.0,15.9329,16.0151,15.9329,15.9702,8500.0
2009-09-28 10:30:00,21.4,21.47,21.35,21.39,8400.0,15.9852,16.0375,15.9478,15.9777,8400.0
2009-09-28 11:00:00,21.38,21.45,21.33,21.38,4600.0,15.9702,16.0225,15.9329,15.9702,4600.0
2009-09-28 11:30:00,21.41,21.41,21.32,21.34,4600.0,15.9926,15.9926,15.9254,15.9404,4600.0
2009-09-28 12:00:00,21.34,21.44,21.34,21.44,5300.0,15.9404,16.0151,15.9404,16.0151,5300.0
2009-09-28 12:30:00,21.43,21.49,21.41,21.44,4900.0,16.0076,16.0524,15.9926,16.0151,4900.0
2009-09-28 13:00:00,21.44,21.5,21.44,21.47,2900.0,16.0151,16.0599,16.0151,16.0375,2900.0
2009-09-28 13:30:00,21.47,21.55,21.43,21.43,6300.0,16.0375,16.0972,16.0076,16.0076,6300.0
2009-09-28 14:00:00,21.42,21.43,21.38,21.4,4300.0,16.0001,16.0076,15.9702,15.9852,4300.0
2009-09-28 14:30:00,21.4,21.41,21.33,21.35,6700.0,15.9852,15.9926,15.9329,15.9478,6700.0
2009-09-28 15:00:00,21.33,21.36,21.32,21.36,5200.0,15.9329,15.9553,15.9254,15.9553,5200.0
2009-09-28 15:30:00,21.35,21.42,21.31,21.41,23400.0,15.9478,16.0001,15.9179,15.9926,23400.0
2009-09-29 09:30:00,21.44,21.63,21.41,21.61,25700.0,16.0151,16.157,15.9926,16.142,25700.0
2009-09-29 10:00:00,21.55,21.64,21.43,21.53,44000.0,16.0972,16.1644,16.0076,16.0823,44000.0
2009-09-29 10:30:00,21.49,21.6,21.42,21.42,7800.0,16.0524,16.1346,16.0001,16.0001,7800.0
2009-09-29 11:00:00,21.39,21.51,21.37,21.49,17500.0,15.9777,16.0673,15.9628,16.0524,17500.0
2009-09-29 11:30:00,21.49,21.53,21.43,21.53,10300.0,16.0524,16.0823,16.0076,16.0823,10300.0
2009-09-29 12:00:00,21.52,21.63,21.49,21.56,5900.0,16.0748,16.157,16.0524,16.1047,5900.0
2009-09-29 12:30:00,21.55,21.58,21.51,21.52,11300.0,16.0972,16.1196,16.0673,16.0748,11300.0
2009-09-29 13:00:00,21.53,21.56,21.45,21.48,10300.0,16.0823,16.1047,16.0225,16.0449,10300.0
2009-09-29 13:30:00,21.47,21.5,21.44,21.45,9800.0,16.0375,16.0599,16.0151,16.0225,9800.0
2009-09-29 14:00:00,21.45,21.48,21.42,21.44,18000.0,16.0225,16.0449,16.0001,16.0151,18000.0
2009-09-29 14:30:00,21.43,21.44,21.42,21.42,18400.0,16.0076,16.0151,16.0001,16.0001,18400.0
2009-09-29 15:00:00,21.42,21.44,21.36,21.38,24400.0,16.0001,16.0151,15.9553,15.9702,24400.0
2009-09-29 15:30:00,21.38,21.43,21.36,21.39,66000.0,15.9702,16.0076,15.9553,15.9777,66000.0
2009-09-30 09:30:00,21.47,21.47,20.92,21.02,28500.0,16.0375,16.0375,15.6266,15.7013,28500.0
2009-09-30 10:00:00,20.99,21.08,20.94,21.03,14600.0,15.6789,15.7461,15.6416,15.7088,14600.0
2009-09-30 10:30:00,21.03,21.3,21.0,21.17,79200.0,15.7088,15.9105,15.6864,15.8134,79200.0
2009-09-30 11:00:00,21.16,21.23,21.14,21.2,16100.0,15.8059,15.8582,15.791,15.8358,16100.0
2009-09-30 11:30:00,21.2,21.22,21.11,21.18,16500.0,15.8358,15.8507,15.7686,15.8208,16500.0
2009-09-30 12:00:00,21.18,21.25,21.15,21.2,6800.0,15.8208,15.8731,15.7984,15.8358,6800.0
2009-09-30 12:30:00,21.22,21.38,21.18,21.35,8900.0,15.8507,15.9702,15.8208,15.9478,8900.0
2009-09-30 13:00:00,21.38,21.55,21.38,21.41,7100.0,15.9702,16.0972,15.9702,15.9926,7100.0
2009-09-30 13:30:00,21.39,21.43,21.28,21.28,6800.0,15.9777,16.0076,15.8955,15.8955,6800.0
2009-09-30 14:00:00,21.28,21.32,21.25,21.3,4500.0,15.8955,15.9254,15.8731,15.9105,4500.0
2009-09-30 14:30:00,21.29,21.38,21.16,21.19,8600.0,15.903,15.9702,15.8059,15.8283,8600.0
2009-09-30 15:00:00,21.18,21.23,21.14,21.16,25500.0,15.8208,15.8582,15.791,15.8059,25500.0
2009-09-30 15:30:00,21.15,21.24,21.14,21.17,23200.0,15.7984,15.8657,15.791,15.8134,23200.0
2009-10-01 09:30:00,21.15,21.15,20.93,21.0,34900.0,15.7984,15.7984,15.6341,15.6864,34900.0
2009-10-01 10:00:00,21.05,21.17,20.88,20.97,40400.0,15.7237,15.8134,15.5968,15.664,40400.0
2009-10-01 10:30:00,20.93,21.06,20.88,21.01,39100.0,15.6341,15.7312,15.5968,15.6939,39100.0
2009-10-01 11:00:00,21.0,21.0,20.65,20.65,21000.0,15.6864,15.6864,15.4249,15.4249,21000.0
2009-10-01 11:30:00,20.69,20.69,20.61,20.63,6000.0,15.4548,15.4548,15.3951,15.41,6000.0
2009-10-01 12:00:00,20.65,20.68,20.55,20.63,4800.0,15.4249,15.4474,15.3503,15.41,4800.0
2009-10-01 12:30:00,20.65,20.67,20.61,20.61,2900.0,15.4249,15.4399,15.3951,15.3951,2900.0
2009-10-01 13:00:00,20.62,20.63,20.45,20.48,12300.0,15.4025,15.41,15.2756,15.298,12300.0
2009-10-01 13:30:00,20.49,20.54,20.46,20.46,7500.0,15.3054,15.3428,15.283,15.283,7500.0
2009-10-01 14:00:00,20.48,20.58,20.46,20.54,6200.0,15.298,15.3727,15.283,15.3428,6200.0
2009-10-01 14:30:00,20.59,20.59,20.51,20.51,7700.0,15.3801,15.3801,15.3204,15.3204,7700.0
2009-10-01 15:00:00,20.52,20.52,20.39,20.43,45800.0,15.3278,15.3278,15.2307,15.2606,45800.0
2009-10-01 15:30:00,20.39,20.43,20.24,20.27,36000.0,15.2307,15.2606,15.1187,15.1411,36000.0
2009-10-02 09:30:00,20.01,20.14,19.84,20.0,28600.0,14.9469,15.044,14.8199,14.9394,28600.0
2009-10-02 10:00:00,19.95,20.1,19.81,20.06,15500.0,14.9021,15.0141,14.7975,14.9842,15500.0
2009-10-02 10:30:00,20.04,20.08,19.89,19.92,10200.0,14.9693,14.9992,14.8572,14.8797,10200.0
2009-10-02 11:00:00,19.89,20.03,19.89,20.02,14700.0,14.8572,14.9618,14.8572,14.9544,14700.0
2009-10-02 11:30:00,20.02,20.09,19.92,19.94,6600.0,14.9544,15.0066,14.8797,14.8946,6600.0
2009-10-02 12:00:00,19.95,20.05,19.95,20.05,6800.0,14.9021,14.9768,14.9021,14.9768,6800.0
2009-10-02 12:30:00,20.05,20.07,19.91,19.99,9800.0,14.9768,14.9917,14.8722,14.9319,9800.0
2009-10-02 13:00:00,19.99,20.05,19.98,20.0,5900.0,14.9319,14.9768,14.9245,14.9394,5900.0
2009-10-02 13:30:00,19.98,19.99,19.92,19.93,8800.0,14.9245,14.9319,14.8797,14.8871,8800.0
2009-10-02 14:00:00,19.92,19.92,19.85,19.87,14000.0,14.8797,14.8797,14.8274,14.8423,14000.0
2009-10-02 14:30:00,19.87,19.89,19.79,19.82,19700.0,14.8423,14.8572,14.7826,14.805,19700.0
2009-10-02 15:00:00,19.82,19.86,19.76,19.82,17900.0,14.805,14.8348,14.7601,14.805,17900.0
2009-10-02 15:30:00,19.82,19.83,19.65,19.69,41600.0,14.805,14.8124,14.678,14.7079,41600.0
2009-10-05 09:30:00,19.68,19.85,19.59,19.64,30900.0,14.7004,14.8274,14.6332,14.6705,30900.0
2009-10-05 10:00:00,19.67,19.78,19.49,19.55,16900.0,14.6929,14.7751,14.5585,14.6033,16900.0
2009-10-05 10:30:00,19.58,19.62,19.49,19.58,24400.0,14.6257,14.6556,14.5585,14.6257,24400.0
2009-10-05 11:00:00,19.61,19.62,19.45,19.48,18500.0,14.6481,14.6556,14.5286,14.551,18500.0
2009-10-05 11:30:00,19.48,19.48,19.26,19.45,21500.0,14.551,14.551,14.3867,14.5286,21500.0
2009-10-05 12:00:00,19.45,19.45,19.3,19.3,10900.0,14.5286,14.5286,14.4165,14.4165,10900.0
2009-10-05 12:30:00,19.31,19.33,19.24,19.29,18400.0,14.424,14.4389,14.3717,14.4091,18400.0
2009-10-05 13:00:00,19.29,19.4,19.28,19.39,17800.0,14.4091,14.4912,14.4016,14.4838,17800.0
2009-10-05 13:30:00,19.39,19.4,19.28,19.29,32200.0,14.4838,14.4912,14.4016,14.4091,32200.0
2009-10-05 14:00:00,19.29,19.33,19.17,19.2,59600.0,14.4091,14.4389,14.3194,14.3418,59600.0
2009-10-05 14:30:00,19.2,19.29,19.19,19.23,61300.0,14.3418,14.4091,14.3344,14.3642,61300.0
2009-10-05 15:00:00,19.23,19.28,19.2,19.26,47100.0,14.3642,14.4016,14.3418,14.3867,47100.0
2009-10-05 15:30:00,19.26,19.26,19.16,19.16,77000.0,14.3867,14.3867,14.312,14.312,77000.0
2009-10-06 09:30:00,19.19,19.38,19.16,19.34,47300.0,14.3344,14.4763,14.312,14.4464,47300.0
2009-10-06 10:00:00,19.35,19.37,19.18,19.2,61200.0,14.4539,14.4688,14.3269,14.3418,61200.0
2009-10-06 10:30:00,19.2,19.39,19.18,19.29,47000.0,14.3418,14.4838,14.3269,14.4091,47000.0
2009-10-06 11:00:00,19.26,19.29,19.19,19.25,58000.0,14.3867,14.4091,14.3344,14.3792,58000.0
2009-10-06 11:30:00,19.26,19.28,19.08,19.11,34300.0,14.3867,14.4016,14.2522,14.2746,34300.0
2009-10-06 12:00:00,19.12,19.18,19.07,19.13,22900.0,14.2821,14.3269,14.2447,14.2896,22900.0
2009-10-06 12:30:00,19.15,19.2,19.02,19.02,34700.0,14.3045,14.3418,14.2074,14.2074,34700.0
2009-10-06 13:00:00,19.02,19.19,19.01,19.18,23700.0,14.2074,14.3344,14.1999,14.3269,23700.0
2009-10-06 13:30:00,19.15,19.19,18.99,19.02,36800.0,14.3045,14.3344,14.185,14.2074,36800.0
2009-10-06 14:00:00,19.01,19.04,18.92,18.93,34500.0,14.1999,14.2223,14.1327,14.1402,34500.0
2009-10-06 14:30:00,18.95,19.06,18.93,19.05,24100.0,14.1551,14.2373,14.1402,14.2298,24100.0
2009-10-06 15:00:00,19.05,19.23,19.05,19.12,50200.0,14.2298,14.3642,14.2298,14.2821,50200.0
2009-10-06 15:30:00,19.14,19.14,18.99,19.0,63700.0,14.297,14.297,14.185,14.1924,63700.0
2009-10-07 09:30:00,18.91,19.12,18.84,18.94,35100.0,14.1252,14.2821,14.0729,14.1476,35100.0
2009-10-07 10:00:00,18.93,19.0,18.89,18.95,14100.0,14.1402,14.1924,14.1103,14.1551,14100.0
2009-10-07 10:30:00,18.93,18.95,18.85,18.95,10300.0,14.1402,14.1551,14.0804,14.1551,10300.0
2009-10-07 11:00:00,18.95,19.0,18.93,18.96,9300.0,14.1551,14.1924,14.1402,14.1626,9300.0
2009-10-07 11:30:00,18.94,18.96,18.88,18.88,14100.0,14.1476,14.1626,14.1028,14.1028,14100.0
2009-10-07 12:00:00,18.87,18.97,18.84,18.9,19700.0,14.0953,14.17,14.0729,14.1177,19700.0
2009-10-07 12:30:00,18.88,18.92,18.85,18.92,9000.0,14.1028,14.1327,14.0804,14.1327,9000.0
2009-10-07 13:00:00,18.92,18.92,18.86,18.9,5000.0,14.1327,14.1327,14.0879,14.1177,5000.0
2009-10-07 13:30:00,18.9,18.9,18.86,18.9,6300.0,14.1177,14.1177,14.0879,14.1177,6300.0
2009-10-07 14:00:00,18.89,18.9,18.81,18.86,11200.0,14.1103,14.1177,14.0505,14.0879,11200.0
2009-10-07 14:30:00,18.87,18.89,18.8,18.88,14700.0,14.0953,14.1103,14.0431,14.1028,14700.0
2009-10-07 15:00:00,18.85,18.93,18.83,18.91,18600.0,14.0804,14.1402,14.0655,14.1252,18600.0
2009-10-07 15:30:00,18.91,19.0,18.9,18.97,25700.0,14.1252,14.1924,14.1177,14.17,25700.0
2009-10-08 09:30:00,19.18,19.4,19.1,19.3,26200.0,14.3269,14.4912,14.2671,14.4165,26200.0
2009-10-08 10:00:00,19.28,19.46,19.2,19.45,19100.0,14.4016,14.5361,14.3418,14.5286,19100.0
2009-10-08 10:30:00,19.44,19.53,19.43,19.49,17300.0,14.5211,14.5883,14.5136,14.5585,17300.0
2009-10-08 11:00:00,19.5,19.67,19.42,19.6,20500.0,14.5659,14.6929,14.5062,14.6406,20500.0
2009-10-08 11:30:00,19.63,19.71,19.63,19.71,9800.0,14.663,14.7228,14.663,14.7228,9800.0
2009-10-08 12:00:00,19.7,19.81,19.63,19.8,16100.0,14.7153,14.7975,14.663,14.79,16100.0
2009-10-08 12:30:00,19.79,19.86,19.77,19.86,14200.0,14.7826,14.8348,14.7676,14.8348,14200.0
2009-10-08 13:00:00,19.85,19.9,19.82,19.87,16400.0,14.8274,14.8647,14.805,14.8423,16400.0
2009-10-08 13:30:00,19.89,19.89,19.8,19.84,24500.0,14.8572,14.8572,14.79,14.8199,24500.0
2009-10-08 14:00:00,19.84,19.84,19.69,19.76,27300.0,14.8199,14.8199,14.7079,14.7601,27300.0
2009-10-08 14:30:00,19.77,19.78,19.7,19.76,19200.0,14.7676,14.7751,14.7153,14.7601,19200.0
2009-10-08 15:00:00,19.75,19.78,19.69,19.76,24200.0,14.7527,14.7751,14.7079,14.7601,24200.0
2009-10-08 15:30:00,19.76,19.76,19.63,19.64,37200.0,14.7601,14.7601,14.663,14.6705,37200.0
2009-10-09 09:30:00,19.59,19.65,19.56,19.65,15000.0,14.6332,14.678,14.6107,14.678,15000.0
2009-10-09 10:00:00,19.61,19.65,19.46,19.53,16600.0,14.6481,14.678,14.5361,14.5883,16600.0
2009-10-09 10:30:00,19.53,19.57,19.4,19.46,10700.0,14.5883,14.6182,14.4912,14.5361,10700.0
2009-10-09 11:00:00,19.46,19.49,19.41,19.46,12200.0,14.5361,14.5585,14.4987,14.5361,12200.0
2009-10-09 11:30:00,19.46,19.46,19.4,19.4,10800.0,14.5361,14.5361,14.4912,14.4912,10800.0
2009-10-09 12:00:00,19.4,19.45,19.37,19.42,7100.0,14.4912,14.5286,14.4688,14.5062,7100.0
2009-10-09 12:30:00,19.44,19.46,19.41,19.46,2600.0,14.5211,14.5361,14.4987,14.5361,2600.0
2009-10-09 13:00:00,19.48,19.5,19.47,19.49,10600.0,14.551,14.5659,14.5435,14.5585,10600.0
2009-10-09 13:30:00,19.48,19.48,19.39,19.41,13400.0,14.551,14.551,14.4838,14.4987,13400.0
2009-10-09 14:00:00,19.43,19.47,19.41,19.45,3400.0,14.5136,14.5435,14.4987,14.5286,3400.0
2009-10-09 14:30:00,19.43,19.47,19.41,19.46,7900.0,14.5136,14.5435,14.4987,14.5361,7900.0
2009-10-09 15:00:00,19.43,19.47,19.4,19.46,17900.0,14.5136,14.5435,14.4912,14.5361,17900.0
2009-10-09 15:30:00,19.46,19.46,19.39,19.39,46100.0,14.5361,14.5361,14.4838,14.4838,46100.0
2009-10-12 09:30:00,19.37,19.54,19.37,19.53,23100.0,14.4688,14.5958,14.4688,14.5883,23100.0
2009-10-12 10:00:00,19.52,19.53,19.49,19.52,9900.0,14.5809,14.5883,14.5585,14.5809,9900.0
2009-10-12 10:30:00,19.52,19.53,19.52,19.53,6300.0,14.5809,14.5883,14.5809,14.5883,6300.0
2009-10-12 11:00:00,19.53,19.66,19.52,19.6,43700.0,14.5883,14.6854,14.5809,14.6406,43700.0
2009-10-12 11:30:00,19.6,19.65,19.56,19.64,30700.0,14.6406,14.678,14.6107,14.6705,30700.0
2009-10-12 12:00:00,19.65,19.71,19.65,19.67,4100.0,14.678,14.7228,14.678,14.6929,4100.0
2009-10-12 12:30:00,19.61,19.65,19.6,19.64,3200.0,14.6481,14.678,14.6406,14.6705,3200.0
2009-10-12 13:00:00,19.64,19.64,19.58,19.58,2900.0,14.6705,14.6705,14.6257,14.6257,2900.0
2009-10-12 13:30:00,19.55,19.61,19.54,19.61,14800.0,14.6033,14.6481,14.5958,14.6481,14800.0
2009-10-12 14:00:00,19.6,19.66,19.48,19.57,52300.0,14.6406,14.6854,14.551,14.6182,52300.0
2009-10-12 14:30:00,19.58,19.67,19.51,19.55,44800.0,14.6257,14.6929,14.5734,14.6033,44800.0
2009-10-12 15:00:00,19.55,19.63,19.55,19.59,31500.0,14.6033,14.663,14.6033,14.6332,31500.0
2009-10-12 15:30:00,19.6,19.65,19.53,19.6,31800.0,14.6406,14.678,14.5883,14.6406,31800.0
2009-10-13 09:30:00,19.63,19.64,19.42,19.42,6300.0,14.663,14.6705,14.5062,14.5062,6300.0
2009-10-13 10:00:00,19.4,19.4,19.28,19.37,2600.0,14.4912,14.4912,14.4016,14.4688,2600.0
2009-10-13 10:30:00,19.4,19.42,19.34,19.38,3700.0,14.4912,14.5062,14.4464,14.4763,3700.0
2009-10-13 11:00:00,19.39,19.39,19.27,19.27,3800.0,14.4838,14.4838,14.3941,14.3941,3800.0
2009-10-13 11:30:00,19.27,19.53,19.27,19.46,4700.0,14.3941,14.5883,14.3941,14.5361,4700.0
2009-10-13 12:00:00,19.49,19.54,19.48,19.52,6400.0,14.5585,14.5958,14.551,14.5809,6400.0
2009-10-13 12:30:00,19.51,19.58,19.5,19.55,3400.0,14.5734,14.6257,14.5659,14.6033,3400.0
2009-10-13 13:00:00,19.53,19.57,19.52,19.52,4500.0,14.5883,14.6182,14.5809,14.5809,4500.0
2009-10-13 13:30:00,19.51,19.56,19.5,19.56,10600.0,14.5734,14.6107,14.5659,14.6107,10600.0
2009-10-13 14:00:00,19.53,19.55,19.5,19.55,10100.0,14.5883,14.6033,14.5659,14.6033,10100.0
2009-10-13 14:30:00,19.56,19.57,19.51,19.53,4600.0,14.6107,14.6182,14.5734,14.5883,4600.0
2009-10-13 15:00:00,19.52,19.57,19.51,19.53,7500.0,14.5809,14.6182,14.5734,14.5883,7500.0
2009-10-13 15:30:00,19.53,19.58,19.5,19.58,18600.0,14.5883,14.6257,14.5659,14.6257,18600.0
2009-10-14 09:30:00,19.76,19.8,19.57,19.58,10800.0,14.7601,14.79,14.6182,14.6257,10800.0
2009-10-14 10:00:00,19.57,19.61,19.45,19.5,17500.0,14.6182,14.6481,14.5286,14.5659,17500.0
2009-10-14 10:30:00,19.5,19.62,19.45,19.62,28000.0,14.5659,14.6556,14.5286,14.6556,28000.0
2009-10-14 11:00:00,19.59,19.7,19.57,19.68,10500.0,14.6332,14.7153,14.6182,14.7004,10500.0
2009-10-14 11:30:00,19.7,19.75,19.67,19.73,13500.0,14.7153,14.7527,14.6929,14.7377,13500.0
2009-10-14 12:00:00,19.74,19.76,19.73,19.75,7800.0,14.7452,14.7601,14.7377,14.7527,7800.0
2009-10-14 12:30:00,19.75,19.79,19.72,19.75,10000.0,14.7527,14.7826,14.7303,14.7527,10000.0
2009-10-14 13:00:00,19.75,19.8,19.73,19.77,12100.0,14.7527,14.79,14.7377,14.7676,12100.0
2009-10-14 13:30:00,19.75,19.75,19.7,19.74,26000.0,14.7527,14.7527,14.7153,14.7452,26000.0
2009-10-14 14:00:00,19.74,19.77,19.71,19.75,12600.0,14.7452,14.7676,14.7228,14.7527,12600.0
2009-10-14 14:30:00,19.74,19.77,19.72,19.75,16000.0,14.7452,14.7676,14.7303,14.7527,16000.0
2009-10-14 15:00:00,19.74,19.8,19.71,19.77,16100.0,14.7452,14.79,14.7228,14.7676,16100.0
2009-10-14 15:30:00,19.78,19.79,19.73,19.76,32800.0,14.7751,14.7826,14.7377,14.7601,32800.0
2009-10-15 09:30:00,19.7,19.83,19.69,19.8,7200.0,14.7153,14.8124,14.7079,14.79,7200.0
2009-10-15 10:00:00,19.8,19.91,19.8,19.8,21100.0,14.79,14.8722,14.79,14.79,21100.0
2009-10-15 10:30:00,19.8,19.83,19.8,19.8,5700.0,14.79,14.8124,14.79,14.79,5700.0
2009-10-15 11:00:00,19.84,19.85,19.8,19.82,6400.0,14.8199,14.8274,14.79,14.805,6400.0
2009-10-15 11:30:00,19.82,19.83,19.81,19.81,2800.0,14.805,14.8124,14.7975,14.7975,2800.0
2009-10-15 12:00:00,19.8,19.87,19.8,19.84,5900.0,14.79,14.8423,14.79,14.8199,5900.0
2009-10-15 12:30:00,19.81,19.82,19.8,19.8,6700.0,14.7975,14.805,14.79,14.79,6700.0
2009-10-15 13:00:00,19.8,19.83,19.8,19.8,4600.0,14.79,14.8124,14.79,14.79,4600.0
2009-10-15 13:30:00,19.8,19.85,19.8,19.82,10600.0,14.79,14.8274,14.79,14.805,10600.0
2009-10-15 14:00:00,19.83,19.84,19.8,19.81,8700.0,14.8124,14.8199,14.79,14.7975,8700.0
2009-10-15 14:30:00,19.82,19.91,19.82,19.91,4900.0,14.805,14.8722,14.805,14.8722,4900.0
2009-10-15 15:00:00,19.91,19.94,19.82,19.82,10000.0,14.8722,14.8946,14.805,14.805,10000.0
2009-10-15 15:30:00,19.83,19.92,19.82,19.92,17600.0,14.8124,14.8797,14.805,14.8797,17600.0
2009-10-16 09:30:00,19.8,19.91,19.8,19.83,42200.0,14.79,14.8722,14.79,14.8124,42200.0
2009-10-16 10:00:00,19.84,19.9,19.74,19.84,17400.0,14.8199,14.8647,14.7452,14.8199,17400.0
2009-10-16 10:30:00,19.84,19.85,19.77,19.77,6200.0,14.8199,14.8274,14.7676,14.7676,6200.0
2009-10-16 11:00:00,19.77,19.92,19.77,19.85,3900.0,14.7676,14.8797,14.7676,14.8274,3900.0
2009-10-16 11:30:00,19.86,19.86,19.77,19.82,4400.0,14.8348,14.8348,14.7676,14.805,4400.0
2009-10-16 12:00:00,19.81,19.84,19.79,19.79,6000.0,14.7975,14.8199,14.7826,14.7826,6000.0
2009-10-16 12:30:00,19.8,19.85,19.8,19.84,7800.0,14.79,14.8274,14.79,14.8199,7800.0
2009-10-16 13:00:00,19.85,20.07,19.83,20.07,7700.0,14.8274,14.9917,14.8124,14.9917,7700.0
2009-10-16 13:30:00,20.09,20.09,20.01,20.01,9700.0,15.0066,15.0066,14.9469,14.9469,9700.0
2009-10-16 14:00:00,19.99,19.99,19.91,19.94,6800.0,14.9319,14.9319,14.8722,14.8946,6800.0
2009-10-16 14:30:00,19.92,19.95,19.88,19.88,5300.0,14.8797,14.9021,14.8498,14.8498,5300.0
2009-10-16 15:00:00,19.88,19.95,19.88,19.94,6400.0,14.8498,14.9021,14.8498,14.8946,6400.0
2009-10-16 15:30:00,19.93,19.95,19.9,19.92,25300.0,14.8871,14.9021,14.8647,14.8797,25300.0
2009-10-19 09:30:00,20.05,20.2,19.93,20.0,11400.0,14.9768,15.0888,14.8871,14.9394,11400.0
2009-10-19 10:00:00,19.98,20.02,19.94,19.95,8400.0,14.9245,14.9544,14.8946,14.9021,8400.0
2009-10-19 10:30:00,19.97,20.09,19.96,20.08,10800.0,14.917,15.0066,14.9095,14.9992,10800.0
2009-10-19 11:00:00,20.05,20.24,20.05,20.23,10100.0,14.9768,15.1187,14.9768,15.1112,10100.0
2009-10-19 11:30:00,20.27,20.39,20.27,20.38,9200.0,15.1411,15.2307,15.1411,15.2233,9200.0
2009-10-19 12:00:00,20.37,20.4,20.36,20.37,4600.0,15.2158,15.2382,15.2083,15.2158,4600.0
2009-10-19 12:30:00,20.36,20.36,20.28,20.28,2200.0,15.2083,15.2083,15.1486,15.1486,2200.0
2009-10-19 13:00:00,20.29,20.33,20.26,20.31,8000.0,15.156,15.1859,15.1336,15.171,8000.0
2009-10-19 13:30:00,20.32,20.43,20.3,20.34,15500.0,15.1784,15.2606,15.1635,15.1934,15500.0
2009-10-19 14:00:00,20.34,20.41,20.32,20.38,6800.0,15.1934,15.2457,15.1784,15.2233,6800.0
2009-10-19 14:30:00,20.37,20.39,20.3,20.33,11600.0,15.2158,15.2307,15.1635,15.1859,11600.0
2009-10-19 15:00:00,20.33,20.4,20.31,20.33,14000.0,15.1859,15.2382,15.171,15.1859,14000.0
2009-10-19 15:30:00,20.31,20.4,20.3,20.37,59600.0,15.171,15.2382,15.1635,15.2158,59600.0
2009-10-20 09:30:00,20.09,20.69,20.09,20.62,61500.0,15.0066,15.4548,15.0066,15.4025,61500.0
2009-10-20 10:00:00,20.62,20.67,20.33,20.53,17000.0,15.4025,15.4399,15.1859,15.3353,17000.0
2009-10-20 10:30:00,20.51,20.58,20.45,20.56,15500.0,15.3204,15.3727,15.2756,15.3577,15500.0
2009-10-20 11:00:00,20.54,20.77,20.5,20.55,24600.0,15.3428,15.5146,15.3129,15.3503,24600.0
2009-10-20 11:30:00,20.58,20.63,20.45,20.6,17300.0,15.3727,15.41,15.2756,15.3876,17300.0
2009-10-20 12:00:00,20.63,20.63,20.54,20.63,13500.0,15.41,15.41,15.3428,15.41,13500.0
2009-10-20 12:30:00,20.62,20.81,20.62,20.71,18700.0,15.4025,15.5445,15.4025,15.4698,18700.0
2009-10-20 13:00:00,20.73,21.06,20.71,21.06,16000.0,15.4847,15.7312,15.4698,15.7312,16000.0
2009-10-20 13:30:00,21.02,21.15,20.85,20.85,25100.0,15.7013,15.7984,15.5743,15.5743,25100.0
2009-10-20 14:00:00,20.87,20.87,20.72,20.74,19500.0,15.5893,15.5893,15.4772,15.4922,19500.0
2009-10-20 14:30:00,20.74,20.83,20.66,20.72,20200.0,15.4922,15.5594,15.4324,15.4772,20200.0
2009-10-20 15:00:00,20.73,20.86,20.64,20.81,196200.0,15.4847,15.5818,15.4175,15.5445,196200.0
2009-10-20 15:30:00,20.84,20.84,20.47,20.5,143500.0,15.5669,15.5669,15.2905,15.3129,143500.0
2009-10-21 09:30:00,20.48,20.74,20.48,20.67,24700.0,15.298,15.4922,15.298,15.4399,24700.0
2009-10-21 10:00:00,20.7,20.74,20.59,20.62,40300.0,15.4623,15.4922,15.3801,15.4025,40300.0
2009-10-21 10:30:00,20.65,21.32,20.6,21.26,86100.0,15.4249,15.9254,15.3876,15.8806,86100.0
2009-10-21 11:00:00,21.26,21.45,21.22,21.37,31000.0,15.8806,16.0225,15.8507,15.9628,31000.0
2009-10-21 11:30:00,21.39,21.39,21.21,21.28,13200.0,15.9777,15.9777,15.8433,15.8955,13200.0
2009-10-21 12:00:00,21.26,21.35,21.26,21.35,9100.0,15.8806,15.9478,15.8806,15.9478,9100.0
2009-10-21 12:30:00,21.35,21.5,21.3,21.48,9700.0,15.9478,16.0599,15.9105,16.0449,9700.0
2009-10-21 13:00:00,21.47,21.57,21.45,21.52,9700.0,16.0375,16.1122,16.0225,16.0748,9700.0
2009-10-21 13:30:00,21.53,21.6,21.48,21.59,10500.0,16.0823,16.1346,16.0449,16.1271,10500.0
2009-10-21 14:00:00,21.58,21.58,21.42,21.48,14200.0,16.1196,16.1196,16.0001,16.0449,14200.0
2009-10-21 14:30:00,21.48,21.55,21.44,21.55,20000.0,16.0449,16.0972,16.0151,16.0972,20000.0
2009-10-21 15:00:00,21.53,21.54,21.38,21.4,28200.0,16.0823,16.0898,15.9702,15.9852,28200.0
2009-10-21 15:30:00,21.38,21.39,21.04,21.1,80200.0,15.9702,15.9777,15.7163,15.7611,80200.0
2009-10-22 09:30:00,20.97,21.09,20.45,20.5,32700.0,15.664,15.7536,15.2756,15.3129,32700.0
2009-10-22 10:00:00,20.54,20.59,20.48,20.5,34100.0,15.3428,15.3801,15.298,15.3129,34100.0
2009-10-22 10:30:00,20.5,20.65,20.46,20.64,26900.0,15.3129,15.4249,15.283,15.4175,26900.0
2009-10-22 11:00:00,20.64,20.67,20.59,20.64,6900.0,15.4175,15.4399,15.3801,15.4175,6900.0
2009-10-22 11:30:00,20.63,20.65,20.52,20.57,6900.0,15.41,15.4249,15.3278,15.3652,6900.0
2009-10-22 12:00:00,20.58,20.61,20.52,20.52,8500.0,15.3727,15.3951,15.3278,15.3278,8500.0
2009-10-22 12:30:00,20.5,20.63,20.5,20.6,9400.0,15.3129,15.41,15.3129,15.3876,9400.0
2009-10-22 13:00:00,20.61,20.63,20.58,20.62,7100.0,15.3951,15.41,15.3727,15.4025,7100.0
2009-10-22 13:30:00,20.61,20.62,20.58,20.6,5900.0,15.3951,15.4025,15.3727,15.3876,5900.0
2009-10-22 14:00:00,20.62,20.81,20.61,20.8,16000.0,15.4025,15.5445,15.3951,15.537,16000.0
2009-10-22 14:30:00,20.8,20.85,20.76,20.83,16100.0,15.537,15.5743,15.5071,15.5594,16100.0
2009-10-22 15:00:00,20.82,20.94,20.82,20.92,15000.0,15.5519,15.6416,15.5519,15.6266,15000.0
2009-10-22 15:30:00,20.91,20.91,20.84,20.88,45500.0,15.6192,15.6192,15.5669,15.5968,45500.0
2009-10-23 09:30:00,20.85,20.85,20.61,20.73,17900.0,15.5743,15.5743,15.3951,15.4847,17900.0
2009-10-23 10:00:00,20.87,20.87,20.51,20.53,10700.0,15.5893,15.5893,15.3204,15.3353,10700.0
2009-10-23 10:30:00,20.53,20.53,20.19,20.19,21300.0,15.3353,15.3353,15.0813,15.0813,21300.0
2009-10-23 11:00:00,20.23,20.28,20.14,20.17,32400.0,15.1112,15.1486,15.044,15.0664,32400.0
2009-10-23 11:30:00,20.18,20.25,20.14,20.21,14300.0,15.0739,15.1262,15.044,15.0963,14300.0
2009-10-23 12:00:00,20.21,20.33,20.21,20.31,18200.0,15.0963,15.1859,15.0963,15.171,18200.0
2009-10-23 12:30:00,20.32,20.44,20.32,20.35,12500.0,15.1784,15.2681,15.1784,15.2009,12500.0
2009-10-23 13:00:00,20.34,20.37,20.28,20.28,14800.0,15.1934,15.2158,15.1486,15.1486,14800.0
2009-10-23 13:30:00,20.28,20.36,20.21,20.31,22200.0,15.1486,15.2083,15.0963,15.171,22200.0
2009-10-23 14:00:00,20.33,20.44,20.31,20.42,20600.0,15.1859,15.2681,15.171,15.2531,20600.0
2009-10-23 14:30:00,20.44,20.53,20.42,20.48,24900.0,15.2681,15.3353,15.2531,15.298,24900.0
2009-10-23 15:00:00,20.5,20.59,20.47,20.52,47500.0,15.3129,15.3801,15.2905,15.3278,47500.0
2009-10-23 15:30:00,20.53,20.66,20.49,20.58,82300.0,15.3353,15.4324,15.3054,15.3727,82300.0
2009-10-26 09:30:00,20.74,21.08,20.67,21.07,14300.0,15.4922,15.7461,15.4399,15.7387,14300.0
2009-10-26 10:00:00,21.09,21.19,21.09,21.18,14900.0,15.7536,15.8283,15.7536,15.8208,14900.0
2009-10-26 10:30:00,21.16,21.21,21.1,21.14,9400.0,15.8059,15.8433,15.7611,15.791,9400.0
2009-10-26 11:00:00,21.15,21.23,21.07,21.09,20400.0,15.7984,15.8582,15.7387,15.7536,20400.0
2009-10-26 11:30:00,21.06,21.07,20.64,20.64,25200.0,15.7312,15.7387,15.4175,15.4175,25200.0
2009-10-26 12:00:00,20.66,20.7,20.47,20.67,9100.0,15.4324,15.4623,15.2905,15.4399,9100.0
2009-10-26 12:30:00,20.68,20.85,20.64,20.83,7500.0,15.4474,15.5743,15.4175,15.5594,7500.0
2009-10-26 13:00:00,20.82,20.82,20.69,20.76,4400.0,15.5519,15.5519,15.4548,15.5071,4400.0
2009-10-26 13:30:00,20.79,20.88,20.76,20.81,8300.0,15.5295,15.5968,15.5071,15.5445,8300.0
2009-10-26 14:00:00,20.78,20.87,20.74,20.8,10700.0,15.5221,15.5893,15.4922,15.537,10700.0
2009-10-26 14:30:00,20.8,20.8,20.69,20.76,12800.0,15.537,15.537,15.4548,15.5071,12800.0
2009-10-26 15:00:00,20.75,20.78,20.66,20.67,18300.0,15.4996,15.5221,15.4324,15.4399,18300.0
2009-10-26 15:30:00,20.67,20.74,20.57,20.62,39400.0,15.4399,15.4922,15.3652,15.4025,39400.0
2009-10-27 09:30:00,20.68,20.7,20.46,20.55,16200.0,15.4474,15.4623,15.283,15.3503,16200.0
2009-10-27 10:00:00,20.54,20.54,20.16,20.45,20900.0,15.3428,15.3428,15.0589,15.2756,20900.0
2009-10-27 10:30:00,20.42,20.47,20.25,20.27,20600.0,15.2531,15.2905,15.1262,15.1411,20600.0
2009-10-27 11:00:00,20.34,20.36,20.26,20.35,6500.0,15.1934,15.2083,15.1336,15.2009,6500.0
2009-10-27 11:30:00,20.41,20.48,20.35,20.45,9400.0,15.2457,15.298,15.2009,15.2756,9400.0
2009-10-27 12:00:00,20.46,20.46,20.4,20.41,2900.0,15.283,15.283,15.2382,15.2457,2900.0
2009-10-27 12:30:00,20.4,20.43,20.35,20.35,2300.0,15.2382,15.2606,15.2009,15.2009,2300.0
2009-10-27 13:00:00,20.34,20.36,20.25,20.28,5000.0,15.1934,15.2083,15.1262,15.1486,5000.0
2009-10-27 13:30:00,20.29,20.44,20.29,20.41,10800.0,15.156,15.2681,15.156,15.2457,10800.0
2009-10-27 14:00:00,20.4,20.51,20.37,20.51,5400.0,15.2382,15.3204,15.2158,15.3204,5400.0
2009-10-27 14:30:00,20.48,20.58,20.42,20.56,7200.0,15.298,15.3727,15.2531,15.3577,7200.0
2009-10-27 15:00:00,20.54,20.54,20.36,20.44,16300.0,15.3428,15.3428,15.2083,15.2681,16300.0
2009-10-27 15:30:00,20.45,20.47,20.31,20.41,31600.0,15.2756,15.2905,15.171,15.2457,31600.0
2009-10-28 09:30:00,20.45,20.45,20.23,20.23,18800.0,15.2756,15.2756,15.1112,15.1112,18800.0
2009-10-28 10:00:00,20.21,20.28,20.06,20.09,8700.0,15.0963,15.1486,14.9842,15.0066,8700.0
2009-10-28 10:30:00,20.13,20.15,19.93,20.11,18800.0,15.0365,15.0515,14.8871,15.0216,18800.0
2009-10-28 11:00:00,20.09,20.25,20.04,20.25,11800.0,15.0066,15.1262,14.9693,15.1262,11800.0
2009-10-28 11:30:00,20.23,20.25,20.14,20.16,6300.0,15.1112,15.1262,15.044,15.0589,6300.0
2009-10-28 12:00:00,20.15,20.18,20.09,20.18,9900.0,15.0515,15.0739,15.0066,15.0739,9900.0
2009-10-28 12:30:00,20.13,20.16,20.06,20.15,77100.0,15.0365,15.0589,14.9842,15.0515,77100.0
2009-10-28 13:00:00,20.13,20.32,20.12,20.23,9700.0,15.0365,15.1784,15.0291,15.1112,9700.0
2009-10-28 13:30:00,20.25,20.3,20.21,20.23,16700.0,15.1262,15.1635,15.0963,15.1112,16700.0
2009-10-28 14:00:00,20.23,20.28,20.16,20.2,19400.0,15.1112,15.1486,15.0589,15.0888,19400.0
2009-10-28 14:30:00,20.2,20.28,20.17,20.23,29400.0,15.0888,15.1486,15.0664,15.1112,29400.0
2009-10-28 15:00:00,20.18,20.26,20.17,20.18,31200.0,15.0739,15.1336,15.0664,15.0739,31200.0
2009-10-28 15:30:00,20.19,20.37,20.13,20.31,96200.0,15.0813,15.2158,15.0365,15.171,96200.0
2009-10-29 09:30:00,20.55,20.68,20.48,20.56,31000.0,15.3503,15.4474,15.298,15.3577,31000.0
2009-10-29 10:00:00,20.56,20.59,20.42,20.44,10200.0,15.3577,15.3801,15.2531,15.2681,10200.0
2009-10-29 10:30:00,20.42,20.44,20.35,20.44,9600.0,15.2531,15.2681,15.2009,15.2681,9600.0
2009-10-29 11:00:00,20.43,20.51,20.43,20.47,6100.0,15.2606,15.3204,15.2606,15.2905,6100.0
2009-10-29 11:30:00,20.52,20.53,20.47,20.48,6200.0,15.3278,15.3353,15.2905,15.298,6200.0
2009-10-29 12:00:00,20.47,20.51,20.46,20.47,4300.0,15.2905,15.3204,15.283,15.2905,4300.0
2009-10-29 12:30:00,20.46,20.51,20.46,20.49,7300.0,15.283,15.3204,15.283,15.3054,7300.0
2009-10-29 13:00:00,20.49,20.49,20.34,20.37,4100.0,15.3054,15.3054,15.1934,15.2158,4100.0
2009-10-29 13:30:00,20.4,20.43,20.37,20.37,3800.0,15.2382,15.2606,15.2158,15.2158,3800.0
2009-10-29 14:00:00,20.38,20.4,20.33,20.37,3700.0,15.2233,15.2382,15.1859,15.2158,3700.0
2009-10-29 14:30:00,20.4,20.49,20.4,20.46,3100.0,15.2382,15.3054,15.2382,15.283,3100.0
2009-10-29 15:00:00,20.47,20.52,20.44,20.46,9500.0,15.2905,15.3278,15.2681,15.283,9500.0
2009-10-29 15:30:00,20.44,20.44,20.26,20.38,42500.0,15.2681,15.2681,15.1336,15.2233,42500.0
2009-10-30 09:30:00,20.3,20.48,20.15,20.23,26400.0,15.1635,15.298,15.0515,15.1112,26400.0
2009-10-30 10:00:00,20.21,20.33,20.07,20.07,8100.0,15.0963,15.1859,14.9917,14.9917,8100.0
2009-10-30 10:30:00,20.13,20.31,20.09,20.31,39500.0,15.0365,15.171,15.0066,15.171,39500.0
2009-10-30 11:00:00,20.33,20.33,20.23,20.3,8500.0,15.1859,15.1859,15.1112,15.1635,8500.0
2009-10-30 11:30:00,20.26,20.26,20.14,20.19,8800.0,15.1336,15.1336,15.044,15.0813,8800.0
2009-10-30 12:00:00,20.21,20.22,20.1,20.11,16700.0,15.0963,15.1037,15.0141,15.0216,16700.0
2009-10-30 12:30:00,20.15,20.21,20.12,20.2,30700.0,15.0515,15.0963,15.0291,15.0888,30700.0
2009-10-30 13:00:00,20.21,20.28,20.17,20.23,14400.0,15.0963,15.1486,15.0664,15.1112,14400.0
2009-10-30 13:30:00,20.25,20.27,20.2,20.22,17000.0,15.1262,15.1411,15.0888,15.1037,17000.0
2009-10-30 14:00:00,20.19,20.3,20.18,20.3,21300.0,15.0813,15.1635,15.0739,15.1635,21300.0
2009-10-30 14:30:00,20.29,20.3,20.22,20.28,11700.0,15.156,15.1635,15.1037,15.1486,11700.0
2009-10-30 15:00:00,20.27,20.32,20.2,20.32,29500.0,15.1411,15.1784,15.0888,15.1784,29500.0
2009-10-30 15:30:00,20.34,20.39,20.23,20.25,59100.0,15.1934,15.2307,15.1112,15.1262,59100.0
2009-11-02 09:30:00,20.3,20.48,19.95,20.18,17700.0,15.1635,15.298,14.9021,15.0739,17700.0
2009-11-02 10:00:00,20.28,20.62,20.28,20.5,12700.0,15.1486,15.4025,15.1486,15.3129,12700.0
2009-11-02 10:30:00,20.53,20.61,20.28,20.28,10000.0,15.3353,15.3951,15.1486,15.1486,10000.0
2009-11-02 11:00:00,20.28,20.41,20.25,20.34,9700.0,15.1486,15.2457,15.1262,15.1934,9700.0
2009-11-02 11:30:00,20.34,20.36,20.28,20.32,3300.0,15.1934,15.2083,15.1486,15.1784,3300.0
2009-11-02 12:00:00,20.29,20.3,20.21,20.21,4800.0,15.156,15.1635,15.0963,15.0963,4800.0
2009-11-02 12:30:00,20.21,20.23,19.96,20.06,31200.0,15.0963,15.1112,14.9095,14.9842,31200.0
2009-11-02 13:00:00,20.06,20.3,20.01,20.25,17900.0,14.9842,15.1635,14.9469,15.1262,17900.0
2009-11-02 13:30:00,20.25,20.27,20.17,20.18,35000.0,15.1262,15.1411,15.0664,15.0739,35000.0
2009-11-02 14:00:00,20.18,20.29,20.17,20.28,35500.0,15.0739,15.156,15.0664,15.1486,35500.0
2009-11-02 14:30:00,20.28,20.32,20.18,20.24,33400.0,15.1486,15.1784,15.0739,15.1187,33400.0
2009-11-02 15:00:00,20.28,20.3,20.12,20.21,32400.0,15.1486,15.1635,15.0291,15.0963,32400.0
2009-11-02 15:30:00,20.21,20.31,20.19,20.28,31400.0,15.0963,15.171,15.0813,15.1486,31400.0
2009-11-03 09:30:00,20.25,20.42,20.05,20.31,27300.0,15.1262,15.2531,14.9768,15.171,27300.0
2009-11-03 10:00:00,20.31,20.35,20.12,20.12,34200.0,15.171,15.2009,15.0291,15.0291,34200.0
2009-11-03 10:30:00,20.11,20.28,20.07,20.22,11200.0,15.0216,15.1486,14.9917,15.1037,11200.0
2009-11-03 11:00:00,20.25,20.25,20.13,20.18,18100.0,15.1262,15.1262,15.0365,15.0739,18100.0
2009-11-03 11:30:00,20.18,20.29,20.14,20.29,8600.0,15.0739,15.156,15.044,15.156,8600.0
2009-11-03 12:00:00,20.29,20.3,20.14,20.25,13400.0,15.156,15.1635,15.044,15.1262,13400.0
2009-11-03 12:30:00,20.3,20.44,20.3,20.3,7100.0,15.1635,15.2681,15.1635,15.1635,7100.0
2009-11-03 13:00:00,20.3,20.3,20.19,20.29,7700.0,15.1635,15.1635,15.0813,15.156,7700.0
2009-11-03 13:30:00,20.24,20.36,20.22,20.36,7500.0,15.1187,15.2083,15.1037,15.2083,7500.0
2009-11-03 14:00:00,20.41,20.48,20.41,20.41,14600.0,15.2457,15.298,15.2457,15.2457,14600.0
2009-11-03 14:30:00,20.42,20.43,20.29,20.34,14900.0,15.2531,15.2606,15.156,15.1934,14900.0
2009-11-03 15:00:00,20.37,20.4,20.3,20.39,10400.0,15.2158,15.2382,15.1635,15.2307,10400.0
2009-11-03 15:30:00,20.38,20.46,20.35,20.4,51300.0,15.2233,15.283,15.2009,15.2382,51300.0
2009-11-04 09:30:00,20.41,20.61,20.19,20.28,18200.0,15.2457,15.3951,15.0813,15.1486,18200.0
2009-11-04 10:00:00,20.27,20.33,20.22,20.25,36200.0,15.1411,15.1859,15.1037,15.1262,36200.0
2009-11-04 10:30:00,20.26,20.29,20.21,20.25,24500.0,15.1336,15.156,15.0963,15.1262,24500.0
2009-11-04 11:00:00,20.25,20.27,20.15,20.26,8200.0,15.1262,15.1411,15.0515,15.1336,8200.0
2009-11-04 11:30:00,20.22,20.29,20.19,20.24,20400.0,15.1037,15.156,15.0813,15.1187,20400.0
2009-11-04 12:00:00,20.22,20.25,20.12,20.2,7900.0,15.1037,15.1262,15.0291,15.0888,7900.0
2009-11-04 12:30:00,20.24,20.29,20.23,20.25,12100.0,15.1187,15.156,15.1112,15.1262,12100.0
2009-11-04 13:00:00,20.25,20.27,20.22,20.24,6100.0,15.1262,15.1411,15.1037,15.1187,6100.0
2009-11-04 13:30:00,20.2,20.25,20.16,20.2,15600.0,15.0888,15.1262,15.0589,15.0888,15600.0
2009-11-04 14:00:00,20.2,20.34,20.07,20.09,17600.0,15.0888,15.1934,14.9917,15.0066,17600.0
2009-11-04 14:30:00,20.09,20.4,20.08,20.29,23200.0,15.0066,15.2382,14.9992,15.156,23200.0
2009-11-04 15:00:00,20.29,20.29,20.16,20.22,30900.0,15.156,15.156,15.0589,15.1037,30900.0
2009-11-04 15:30:00,20.2,20.21,19.99,20.1,73700.0,15.0888,15.0963,14.9319,15.0141,73700.0
2009-11-05 09:30:00,20.33,20.68,20.25,20.65,9000.0,15.1859,15.4474,15.1262,15.4249,9000.0
2009-11-05 10:00:00,20.65,20.67,20.57,20.61,14500.0,15.4249,15.4399,15.3652,15.3951,14500.0
2009-11-05 10:30:00,20.61,20.71,20.6,20.65,22800.0,15.3951,15.4698,15.3876,15.4249,22800.0
2009-11-05 11:00:00,20.64,20.69,20.63,20.65,3600.0,15.4175,15.4548,15.41,15.4249,3600.0
2009-11-05 11:30:00,20.64,20.67,20.52,20.52,4500.0,15.4175,15.4399,15.3278,15.3278,4500.0
2009-11-05 12:00:00,20.51,20.58,20.51,20.58,4100.0,15.3204,15.3727,15.3204,15.3727,4100.0
2009-11-05 12:30:00,20.58,20.75,20.58,20.75,4700.0,15.3727,15.4996,15.3727,15.4996,4700.0
2009-11-05 13:00:00,20.75,20.75,20.69,20.73,7700.0,15.4996,15.4996,15.4548,15.4847,7700.0
2009-11-05 13:30:00,20.73,20.77,20.69,20.7,8700.0,15.4847,15.5146,15.4548,15.4623,8700.0
2009-11-05 14:00:00,20.7,20.73,20.65,20.72,4200.0,15.4623,15.4847,15.4249,15.4772,4200.0
2009-11-05 14:30:00,20.69,20.75,20.69,20.7,7600.0,15.4548,15.4996,15.4548,15.4623,7600.0
2009-11-05 15:00:00,20.69,20.72,20.64,20.69,11100.0,15.4548,15.4772,15.4175,15.4548,11100.0
2009-11-05 15:30:00,20.65,20.74,20.63,20.67,39700.0,15.4249,15.4922,15.41,15.4399,39700.0
2009-11-06 09:30:00,20.53,20.89,20.45,20.79,14000.0,15.3353,15.6042,15.2756,15.5295,14000.0
2009-11-06 10:00:00,20.83,20.87,20.56,20.56,6300.0,15.5594,15.5893,15.3577,15.3577,6300.0
2009-11-06 10:30:00,20.5,20.58,20.39,20.57,6600.0,15.3129,15.3727,15.2307,15.3652,6600.0
2009-11-06 11:00:00,20.57,20.63,20.55,20.55,3900.0,15.3652,15.41,15.3503,15.3503,3900.0
2009-11-06 11:30:00,20.56,20.66,20.56,20.61,3200.0,15.3577,15.4324,15.3577,15.3951,3200.0
2009-11-06 12:00:00,20.6,20.68,20.6,20.63,2200.0,15.3876,15.4474,15.3876,15.41,2200.0
2009-11-06 12:30:00,20.63,20.65,20.47,20.49,12200.0,15.41,15.4249,15.2905,15.3054,12200.0
2009-11-06 13:00:00,20.5,20.63,20.45,20.61,4400.0,15.3129,15.41,15.2756,15.3951,4400.0
2009-11-06 13:30:00,20.66,20.66,20.55,20.59,5200.0,15.4324,15.4324,15.3503,15.3801,5200.0
2009-11-06 14:00:00,20.54,20.61,20.51,20.58,4400.0,15.3428,15.3951,15.3204,15.3727,4400.0
2009-11-06 14:30:00,20.58,20.61,20.54,20.56,2500.0,15.3727,15.3951,15.3428,15.3577,2500.0
2009-11-06 15:00:00,20.55,20.55,20.51,20.53,1100.0,15.3503,15.3503,15.3204,15.3353,1100.0
2009-11-06 15:30:00,20.53,20.53,20.53,20.53,0.0,15.3353,15.3353,15.3353,15.3353,0.0
2009-11-09 09:30:00,20.74,20.83,20.65,20.7,11400.0,15.4922,15.5594,15.4249,15.4623,11400.0
2009-11-09 10:00:00,20.74,20.83,20.63,20.65,21700.0,15.4922,15.5594,15.41,15.4249,21700.0
2009-11-09 10:30:00,20.65,20.71,20.61,20.68,11600.0,15.4249,15.4698,15.3951,15.4474,11600.0
2009-11-09 11:00:00,20.7,20.7,20.46,20.47,21500.0,15.4623,15.4623,15.283,15.2905,21500.0
2009-11-09 11:30:00,20.47,20.48,20.35,20.38,12700.0,15.2905,15.298,15.2009,15.2233,12700.0
2009-11-09 12:00:00,20.35,20.37,20.29,20.29,14300.0,15.2009,15.2158,15.156,15.156,14300.0
2009-11-09 12:30:00,20.31,20.31,20.23,20.31,13000.0,15.171,15.171,15.1112,15.171,13000.0
2009-11-09 13:00:00,20.32,20.49,20.32,20.49,17000.0,15.1784,15.3054,15.1784,15.3054,17000.0
2009-11-09 13:30:00,20.49,20.61,20.49,20.59,11000.0,15.3054,15.3951,15.3054,15.3801,11000.0
2009-11-09 14:00:00,20.59,20.61,20.55,20.6,16400.0,15.3801,15.3951,15.3503,15.3876,16400.0
2009-11-09 14:30:00,20.6,20.7,20.58,20.7,19000.0,15.3876,15.4623,15.3727,15.4623,19000.0
2009-11-09 15:00:00,20.7,20.8,20.68,20.76,25000.0,15.4623,15.537,15.4474,15.5071,25000.0
2009-11-09 15:30:00,20.77,20.93,20.72,20.92,49400.0,15.5146,15.6341,15.4772,15.6266,49400.0
2009-11-10 09:30:00,20.78,20.96,20.72,20.93,12000.0,15.5221,15.6565,15.4772,15.6341,12000.0
2009-11-10 10:00:00,20.9,20.9,20.82,20.88,5500.0,15.6117,15.6117,15.5519,15.5968,5500.0
2009-11-10 10:30:00,20.88,20.88,20.65,20.67,4200.0,15.5968,15.5968,15.4249,15.4399,4200.0
2009-11-10 11:00:00,20.69,20.69,20.55,20.65,5400.0,15.4548,15.4548,15.3503,15.4249,5400.0
2009-11-10 11:30:00,20.64,20.77,20.59,20.7,13300.0,15.4175,15.5146,15.3801,15.4623,13300.0
2009-11-10 12:00:00,20.69,20.76,20.69,20.71,10700.0,15.4548,15.5071,15.4548,15.4698,10700.0
2009-11-10 12:30:00,20.69,20.79,20.69,20.78,5100.0,15.4548,15.5295,15.4548,15.5221,5100.0
2009-11-10 13:00:00,20.77,20.81,20.75,20.78,6400.0,15.5146,15.5445,15.4996,15.5221,6400.0
2009-11-10 13:30:00,20.76,20.81,20.74,20.81,8200.0,15.5071,15.5445,15.4922,15.5445,8200.0
2009-11-10 14:00:00,20.83,20.87,20.81,20.84,4500.0,15.5594,15.5893,15.5445,15.5669,4500.0
2009-11-10 14:30:00,20.85,20.94,20.85,20.87,6000.0,15.5743,15.6416,15.5743,15.5893,6000.0
2009-11-10 15:00:00,20.87,20.9,20.84,20.86,12000.0,15.5893,15.6117,15.5669,15.5818,12000.0
2009-11-10 15:30:00,20.86,20.86,20.8,20.83,19500.0,15.5818,15.5818,15.537,15.5594,19500.0
2009-11-11 09:30:00,20.96,21.08,20.85,20.99,9700.0,15.6565,15.7461,15.5743,15.6789,9700.0
2009-11-11 10:00:00,21.0,21.11,20.98,21.05,4200.0,15.6864,15.7686,15.6714,15.7237,4200.0
2009-11-11 10:30:00,21.05,21.05,20.83,20.87,5000.0,15.7237,15.7237,15.5594,15.5893,5000.0
2009-11-11 11:00:00,20.84,20.86,20.71,20.77,9200.0,15.5669,15.5818,15.4698,15.5146,9200.0
2009-11-11 11:30:00,20.81,20.84,20.71,20.76,7900.0,15.5445,15.5669,15.4698,15.5071,7900.0
2009-11-11 12:00:00,20.79,20.79,20.72,20.76,5300.0,15.5295,15.5295,15.4772,15.5071,5300.0
2009-11-11 12:30:00,20.79,20.86,20.77,20.78,5600.0,15.5295,15.5818,15.5146,15.5221,5600.0
2009-11-11 13:00:00,20.77,20.82,20.75,20.76,4000.0,15.5146,15.5519,15.4996,15.5071,4000.0
2009-11-11 13:30:00,20.76,20.8,20.74,20.8,25000.0,15.5071,15.537,15.4922,15.537,25000.0
2009-11-11 14:00:00,20.8,20.85,20.8,20.82,4200.0,15.537,15.5743,15.537,15.5519,4200.0
2009-11-11 14:30:00,20.81,20.88,20.81,20.83,8300.0,15.5445,15.5968,15.5445,15.5594,8300.0
2009-11-11 15:00:00,20.83,20.95,20.81,20.95,21700.0,15.5594,15.649,15.5445,15.649,21700.0
2009-11-11 15:30:00,20.97,21.0,20.9,20.96,30400.0,15.664,15.6864,15.6117,15.6565,30400.0
2009-11-12 09:30:00,20.86,20.97,20.72,20.94,6800.0,15.695,15.7778,15.5897,15.7552,6800.0
2009-11-12 10:00:00,20.94,20.95,20.81,20.91,3800.0,15.7552,15.7627,15.6574,15.7326,3800.0
2009-11-12 10:30:00,20.91,20.99,20.9,20.9,6500.0,15.7326,15.7928,15.7251,15.7251,6500.0
2009-11-12 11:00:00,20.9,20.91,20.74,20.82,17900.0,15.7251,15.7326,15.6047,15.6649,17900.0
2009-11-12 11:30:00,20.82,20.83,20.73,20.75,13600.0,15.6649,15.6724,15.5972,15.6122,13600.0
2009-11-12 12:00:00,20.77,20.83,20.76,20.77,2700.0,15.6273,15.6724,15.6198,15.6273,2700.0
2009-11-12 12:30:00,20.76,20.82,20.76,20.8,4100.0,15.6198,15.6649,15.6198,15.6499,4100.0
2009-11-12 13:00:00,20.77,20.79,20.73,20.75,8300.0,15.6273,15.6423,15.5972,15.6122,8300.0
2009-11-12 13:30:00,20.76,20.8,20.74,20.79,7800.0,15.6198,15.6499,15.6047,15.6423,7800.0
2009-11-12 14:00:00,20.79,20.79,20.75,20.75,7000.0,15.6423,15.6423,15.6122,15.6122,7000.0
2009-11-12 14:30:00,20.75,20.79,20.66,20.66,8100.0,15.6122,15.6423,15.5445,15.5445,8100.0
2009-11-12 15:00:00,20.7,20.74,20.67,20.7,19900.0,15.5746,15.6047,15.552,15.5746,19900.0
2009-11-12 15:30:00,20.69,20.71,20.61,20.66,43300.0,15.5671,15.5821,15.5069,15.5445,43300.0
2009-11-13 09:30:00,20.68,20.94,20.68,20.81,25200.0,15.5596,15.7552,15.5596,15.6574,25200.0
2009-11-13 10:00:00,20.81,20.99,20.8,20.9,15400.0,15.6574,15.7928,15.6499,15.7251,15400.0
2009-11-13 10:30:00,20.9,20.93,20.84,20.91,19900.0,15.7251,15.7477,15.6799,15.7326,19900.0
2009-11-13 11:00:00,20.89,20.93,20.87,20.89,15800.0,15.7176,15.7477,15.7025,15.7176,15800.0
2009-11-13 11:30:00,20.89,20.93,20.89,20.91,29200.0,15.7176,15.7477,15.7176,15.7326,29200.0
2009-11-13 12:00:00,20.91,21.22,20.91,21.22,7700.0,15.7326,15.9659,15.7326,15.9659,7700.0
2009-11-13 12:30:00,21.22,21.25,21.16,21.19,4900.0,15.9659,15.9884,15.9207,15.9433,4900.0
2009-11-13 13:00:00,21.19,21.3,21.18,21.3,5100.0,15.9433,16.0261,15.9358,16.0261,5100.0
2009-11-13 13:30:00,21.29,21.33,21.25,21.29,8600.0,16.0185,16.0486,15.9884,16.0185,8600.0
2009-11-13 14:00:00,21.29,21.33,21.16,21.16,10300.0,16.0185,16.0486,15.9207,15.9207,10300.0
2009-11-13 14:30:00,21.17,21.17,20.99,20.99,14000.0,15.9282,15.9282,15.7928,15.7928,14000.0
2009-11-13 15:00:00,20.99,21.12,20.96,21.07,27000.0,15.7928,15.8906,15.7702,15.853,27000.0
2009-11-13 15:30:00,21.07,21.2,21.05,21.18,29700.0,15.853,15.9508,15.838,15.9358,29700.0
2009-11-16 09:30:00,21.29,21.78,21.29,21.65,14600.0,16.0185,16.3872,16.0185,16.2894,14600.0
2009-11-16 10:00:00,21.59,21.75,21.59,21.75,8700.0,16.2442,16.3646,16.2442,16.3646,8700.0
2009-11-16 10:30:00,21.77,21.83,21.7,21.83,5900.0,16.3797,16.4248,16.327,16.4248,5900.0
2009-11-16 11:00:00,21.83,21.83,21.76,21.76,7600.0,16.4248,16.4248,16.3722,16.3722,7600.0
2009-11-16 11:30:00,21.76,21.93,21.76,21.9,5000.0,16.3722,16.5001,16.3722,16.4775,5000.0
2009-11-16 12:00:00,21.89,21.9,21.76,21.8,7200.0,16.47,16.4775,16.3722,16.4022,7200.0
2009-11-16 12:30:00,21.78,21.88,21.75,21.84,3900.0,16.3872,16.4624,16.3646,16.4323,3900.0
2009-11-16 13:00:00,21.86,21.93,21.85,21.86,4300.0,16.4474,16.5001,16.4399,16.4474,4300.0
2009-11-16 13:30:00,21.88,21.93,21.86,21.89,3000.0,16.4624,16.5001,16.4474,16.47,3000.0
2009-11-16 14:00:00,21.93,21.95,21.9,21.91,6100.0,16.5001,16.5151,16.4775,16.485,6100.0
2009-11-16 14:30:00,21.92,22.0,21.91,21.92,8000.0,16.4925,16.5527,16.485,16.4925,8000.0
2009-11-16 15:00:00,21.92,21.93,21.74,21.75,9300.0,16.4925,16.5001,16.3571,16.3646,9300.0
2009-11-16 15:30:00,21.75,21.84,21.73,21.82,22700.0,16.3646,16.4323,16.3496,16.4173,22700.0
2009-11-17 09:30:00,21.79,21.79,21.67,21.69,4600.0,16.3947,16.3947,16.3044,16.3195,4600.0
2009-11-17 10:00:00,21.68,21.7,21.63,21.7,3400.0,16.312,16.327,16.2743,16.327,3400.0
2009-11-17 10:30:00,21.67,21.73,21.63,21.73,12200.0,16.3044,16.3496,16.2743,16.3496,12200.0
2009-11-17 11:00:00,21.74,21.86,21.7,21.85,11900.0,16.3571,16.4474,16.327,16.4399,11900.0
2009-11-17 11:30:00,21.85,21.99,21.85,21.99,15900.0,16.4399,16.5452,16.4399,16.5452,15900.0
2009-11-17 12:00:00,22.0,22.05,21.98,21.99,16000.0,16.5527,16.5903,16.5377,16.5452,16000.0
2009-11-17 12:30:00,21.99,22.05,21.98,22.03,13500.0,16.5452,16.5903,16.5377,16.5753,13500.0
2009-11-17 13:00:00,22.0,22.02,21.97,21.99,11500.0,16.5527,16.5678,16.5302,16.5452,11500.0
2009-11-17 13:30:00,21.99,22.04,21.96,22.04,5800.0,16.5452,16.5828,16.5226,16.5828,5800.0
2009-11-17 14:00:00,21.97,21.97,21.88,21.93,11200.0,16.5302,16.5302,16.4624,16.5001,11200.0
2009-11-17 14:30:00,21.91,21.94,21.88,21.92,11300.0,16.485,16.5076,16.4624,16.4925,11300.0
2009-11-17 15:00:00,21.94,21.95,21.88,21.93,9200.0,16.5076,16.5151,16.4624,16.5001,9200.0
2009-11-17 15:30:00,21.92,21.93,21.88,21.9,22600.0,16.4925,16.5001,16.4624,16.4775,22600.0
2009-11-18 09:30:00,21.91,22.08,21.77,21.93,46200.0,16.485,16.6129,16.3797,16.5001,46200.0
2009-11-18 10:00:00,21.9,21.94,21.82,21.82,127800.0,16.4775,16.5076,16.4173,16.4173,127800.0
2009-11-18 10:30:00,21.82,21.91,21.82,21.82,10600.0,16.4173,16.485,16.4173,16.4173,10600.0
2009-11-18 11:00:00,21.82,21.86,21.82,21.84,14900.0,16.4173,16.4474,16.4173,16.4323,14900.0
2009-11-18 11:30:00,21.84,21.84,21.82,21.84,21300.0,16.4323,16.4323,16.4173,16.4323,21300.0
2009-11-18 12:00:00,21.84,21.84,21.81,21.83,72600.0,16.4323,16.4323,16.4098,16.4248,72600.0
2009-11-18 12:30:00,21.84,21.89,21.84,21.86,24400.0,16.4323,16.47,16.4323,16.4474,24400.0
2009-11-18 13:00:00,21.85,21.86,21.84,21.85,5900.0,16.4399,16.4474,16.4323,16.4399,5900.0
2009-11-18 13:30:00,21.85,21.88,21.85,21.86,5800.0,16.4399,16.4624,16.4399,16.4474,5800.0
2009-11-18 14:00:00,21.85,21.86,21.82,21.83,14300.0,16.4399,16.4474,16.4173,16.4248,14300.0
2009-11-18 14:30:00,21.82,21.84,21.79,21.83,9900.0,16.4173,16.4323,16.3947,16.4248,9900.0
2009-11-18 15:00:00,21.83,21.88,21.83,21.87,12000.0,16.4248,16.4624,16.4248,16.4549,12000.0
2009-11-18 15:30:00,21.86,21.93,21.86,21.88,66800.0,16.4474,16.5001,16.4474,16.4624,66800.0
2009-11-19 09:30:00,21.79,21.85,21.5,21.66,44800.0,16.3947,16.4399,16.1765,16.2969,44800.0
2009-11-19 10:00:00,21.69,21.7,21.58,21.64,39100.0,16.3195,16.327,16.2367,16.2819,39100.0
2009-11-19 10:30:00,21.64,21.87,21.64,21.81,67900.0,16.2819,16.4549,16.2819,16.4098,67900.0
2009-11-19 11:00:00,21.83,21.85,21.66,21.73,52800.0,16.4248,16.4399,16.2969,16.3496,52800.0
2009-11-19 11:30:00,21.73,21.81,21.67,21.72,22100.0,16.3496,16.4098,16.3044,16.3421,22100.0
2009-11-19 12:00:00,21.73,21.8,21.67,21.72,8900.0,16.3496,16.4022,16.3044,16.3421,8900.0
2009-11-19 12:30:00,21.71,21.74,21.66,21.68,20200.0,16.3345,16.3571,16.2969,16.312,20200.0
2009-11-19 13:00:00,21.67,21.69,21.66,21.67,9100.0,16.3044,16.3195,16.2969,16.3044,9100.0
2009-11-19 13:30:00,21.66,21.72,21.66,21.66,20500.0,16.2969,16.3421,16.2969,16.2969,20500.0
2009-11-19 14:00:00,21.66,21.67,21.55,21.55,10000.0,16.2969,16.3044,16.2141,16.2141,10000.0
2009-11-19 14:30:00,21.55,21.62,21.55,21.62,12200.0,16.2141,16.2668,16.2141,16.2668,12200.0
2009-11-19 15:00:00,21.62,21.65,21.6,21.6,14200.0,16.2668,16.2894,16.2518,16.2518,14200.0
2009-11-19 15:30:00,21.6,21.71,21.6,21.66,83200.0,16.2518,16.3345,16.2518,16.2969,83200.0
2009-11-20 09:30:00,21.61,21.73,21.57,21.57,40900.0,16.2593,16.3496,16.2292,16.2292,40900.0
2009-11-20 10:00:00,21.53,21.54,21.42,21.53,7100.0,16.1991,16.2066,16.1163,16.1991,7100.0
2009-11-20 10:30:00,21.53,21.59,21.52,21.55,4300.0,16.1991,16.2442,16.1916,16.2141,4300.0
2009-11-20 11:00:00,21.57,21.61,21.55,21.6,22500.0,16.2292,16.2593,16.2141,16.2518,22500.0
2009-11-20 11:30:00,21.6,21.61,21.59,21.6,5200.0,16.2518,16.2593,16.2442,16.2518,5200.0
2009-11-20 12:00:00,21.61,21.61,21.58,21.6,6000.0,16.2593,16.2593,16.2367,16.2518,6000.0
2009-11-20 12:30:00,21.59,21.61,21.52,21.52,7100.0,16.2442,16.2593,16.1916,16.1916,7100.0
2009-11-20 13:00:00,21.52,21.55,21.49,21.52,7000.0,16.1916,16.2141,16.169,16.1916,7000.0
2009-11-20 13:30:00,21.53,21.55,21.49,21.55,3700.0,16.1991,16.2141,16.169,16.2141,3700.0
2009-11-20 14:00:00,21.55,21.61,21.55,21.61,7100.0,16.2141,16.2593,16.2141,16.2593,7100.0
2009-11-20 14:30:00,21.58,21.61,21.57,21.58,11300.0,16.2367,16.2593,16.2292,16.2367,11300.0
2009-11-20 15:00:00,21.58,21.63,21.58,21.61,7700.0,16.2367,16.2743,16.2367,16.2593,7700.0
2009-11-20 15:30:00,21.62,21.71,21.62,21.69,31600.0,16.2668,16.3345,16.2668,16.3195,31600.0
2009-11-23 09:30:00,22.04,22.25,21.94,21.99,40500.0,16.5828,16.7408,16.5076,16.5452,40500.0
2009-11-23 10:00:00,21.98,22.21,21.95,22.2,31000.0,16.5377,16.7107,16.5151,16.7032,31000.0
2009-11-23 10:30:00,22.2,22.25,22.06,22.08,8400.0,16.7032,16.7408,16.5979,16.6129,8400.0
2009-11-23 11:00:00,22.08,22.1,22.03,22.05,16900.0,16.6129,16.628,16.5753,16.5903,16900.0
2009-11-23 11:30:00,22.04,22.08,22.02,22.05,51000.0,16.5828,16.6129,16.5678,16.5903,51000.0
2009-11-23 12:00:00,22.05,22.11,21.99,21.99,122000.0,16.5903,16.6355,16.5452,16.5452,122000.0
2009-11-23 12:30:00,21.99,22.06,21.93,22.02,16500.0,16.5452,16.5979,16.5001,16.5678,16500.0
2009-11-23 13:00:00,22.01,22.03,21.97,22.02,18900.0,16.5603,16.5753,16.5302,16.5678,18900.0
2009-11-23 13:30:00,22.02,22.04,21.96,21.96,6400.0,16.5678,16.5828,16.5226,16.5226,6400.0
2009-11-23 14:00:00,21.94,21.98,21.86,21.92,8400.0,16.5076,16.5377,16.4474,16.4925,8400.0
2009-11-23 14:30:00,21.91,21.96,21.91,21.95,16300.0,16.485,16.5226,16.485,16.5151,16300.0
2009-11-23 15:00:00,21.95,22.0,21.94,21.94,11700.0,16.5151,16.5527,16.5076,16.5076,11700.0
2009-11-23 15:30:00,21.95,21.99,21.88,21.99,30500.0,16.5151,16.5452,16.4624,16.5452,30500.0
2009-11-24 09:30:00,21.99,22.06,21.7,21.7,2900.0,16.5452,16.5979,16.327,16.327,2900.0
2009-11-24 10:00:00,21.7,21.85,21.63,21.67,10300.0,16.327,16.4399,16.2743,16.3044,10300.0
2009-11-24 10:30:00,21.7,21.88,21.7,21.78,9100.0,16.327,16.4624,16.327,16.3872,9100.0
2009-11-24 11:00:00,21.78,21.79,21.67,21.67,6100.0,16.3872,16.3947,16.3044,16.3044,6100.0
2009-11-24 11:30:00,21.67,21.83,21.67,21.79,11100.0,16.3044,16.4248,16.3044,16.3947,11100.0
2009-11-24 12:00:00,21.8,21.8,21.72,21.73,3400.0,16.4022,16.4022,16.3421,16.3496,3400.0
2009-11-24 12:30:00,21.75,21.77,21.73,21.73,2800.0,16.3646,16.3797,16.3496,16.3496,2800.0
2009-11-24 13:00:00,21.73,21.74,21.66,21.66,6900.0,16.3496,16.3571,16.2969,16.2969,6900.0
2009-11-24 13:30:00,21.67,21.68,21.67,21.67,4400.0,16.3044,16.312,16.3044,16.3044,4400.0
2009-11-24 14:00:00,21.67,21.67,21.6,21.67,4600.0,16.3044,16.3044,16.2518,16.3044,4600.0
2009-11-24 14:30:00,21.67,21.78,21.65,21.78,9500.0,16.3044,16.3872,16.2894,16.3872,9500.0
2009-11-24 15:00:00,21.77,21.78,21.7,21.71,6000.0,16.3797,16.3872,16.327,16.3345,6000.0
2009-11-24 15:30:00,21.71,21.74,21.67,21.73,24300.0,16.3345,16.3571,16.3044,16.3496,24300.0
2009-11-25 09:30:00,21.77,21.94,21.71,21.77,5500.0,16.3797,16.5076,16.3345,16.3797,5500.0
2009-11-25 10:00:00,21.81,21.85,21.72,21.74,6300.0,16.4098,16.4399,16.3421,16.3571,6300.0
2009-11-25 10:30:00,21.74,21.86,21.74,21.85,2900.0,16.3571,16.4474,16.3571,16.4399,2900.0
2009-11-25 11:00:00,21.84,21.92,21.83,21.9,7000.0,16.4323,16.4925,16.4248,16.4775,7000.0
2009-11-25 11:30:00,21.91,22.0,21.91,21.95,4300.0,16.485,16.5527,16.485,16.5151,4300.0
2009-11-25 12:00:00,21.95,21.95,21.85,21.88,4000.0,16.5151,16.5151,16.4399,16.4624,4000.0
2009-11-25 12:30:00,21.85,21.86,21.83,21.86,5500.0,16.4399,16.4474,16.4248,16.4474,5500.0
2009-11-25 13:00:00,21.87,21.91,21.8,21.83,5700.0,16.4549,16.485,16.4022,16.4248,5700.0
2009-11-25 13:30:00,21.85,21.9,21.82,21.84,3000.0,16.4399,16.4775,16.4173,16.4323,3000.0
2009-11-25 14:00:00,21.83,21.87,21.83,21.85,4000.0,16.4248,16.4549,16.4248,16.4399,4000.0
2009-11-25 14:30:00,21.88,21.88,21.81,21.81,6700.0,16.4624,16.4624,16.4098,16.4098,6700.0
2009-11-25 15:00:00,21.83,21.83,21.78,21.79,9800.0,16.4248,16.4248,16.3872,16.3947,9800.0
2009-11-25 15:30:00,21.79,21.8,21.71,21.74,18100.0,16.3947,16.4022,16.3345,16.3571,18100.0
2009-11-27 09:30:00,21.05,21.18,20.97,21.07,23700.0,15.838,15.9358,15.7778,15.853,23700.0
2009-11-27 10:00:00,21.02,21.1,20.93,20.99,14700.0,15.8154,15.8756,15.7477,15.7928,14700.0
2009-11-27 10:30:00,20.97,21.07,20.91,21.05,10200.0,15.7778,15.853,15.7326,15.838,10200.0
2009-11-27 11:00:00,21.05,21.19,20.95,20.95,9500.0,15.838,15.9433,15.7627,15.7627,9500.0
2009-11-27 11:30:00,20.98,21.1,20.97,21.08,10300.0,15.7853,15.8756,15.7778,15.8605,10300.0
2009-11-27 12:00:00,21.07,21.08,20.99,20.99,10700.0,15.853,15.8605,15.7928,15.7928,10700.0
2009-11-27 12:30:00,20.99,21.05,20.87,20.92,25600.0,15.7928,15.838,15.7025,15.7401,25600.0
2009-11-30 09:30:00,20.81,20.87,20.31,20.36,20700.0,15.6574,15.7025,15.2812,15.3188,20700.0
2009-11-30 10:00:00,20.39,20.6,20.38,20.56,19500.0,15.3414,15.4994,15.3338,15.4693,19500.0
2009-11-30 10:30:00,20.56,20.6,20.55,20.56,13000.0,15.4693,15.4994,15.4618,15.4693,13000.0
2009-11-30 11:00:00,20.56,20.61,20.51,20.51,17800.0,15.4693,15.5069,15.4317,15.4317,17800.0
2009-11-30 11:30:00,20.5,20.5,20.43,20.46,16700.0,15.4241,15.4241,15.3715,15.394,16700.0
2009-11-30 12:00:00,20.48,20.54,20.46,20.5,14300.0,15.4091,15.4542,15.394,15.4241,14300.0
2009-11-30 12:30:00,20.52,20.54,20.44,20.44,5300.0,15.4392,15.4542,15.379,15.379,5300.0
2009-11-30 13:00:00,20.46,20.53,20.43,20.52,7300.0,15.394,15.4467,15.3715,15.4392,7300.0
2009-11-30 13:30:00,20.54,20.6,20.49,20.53,9100.0,15.4542,15.4994,15.4166,15.4467,9100.0
2009-11-30 14:00:00,20.55,20.61,20.53,20.61,8900.0,15.4618,15.5069,15.4467,15.5069,8900.0
2009-11-30 14:30:00,20.65,20.67,20.58,20.61,7500.0,15.537,15.552,15.4843,15.5069,7500.0
2009-11-30 15:00:00,20.61,20.73,20.57,20.68,17400.0,15.5069,15.5972,15.4768,15.5596,17400.0
2009-11-30 15:30:00,20.68,20.82,20.68,20.75,42500.0,15.5596,15.6649,15.5596,15.6122,42500.0
2009-12-01 09:30:00,21.0,21.03,20.86,20.89,8800.0,15.8003,15.8229,15.695,15.7176,8800.0
2009-12-01 10:00:00,20.9,20.98,20.86,20.9,11300.0,15.7251,15.7853,15.695,15.7251,11300.0
2009-12-01 10:30:00,20.91,21.0,20.9,20.92,9700.0,15.7326,15.8003,15.7251,15.7401,9700.0
2009-12-01 11:00:00,20.92,21.01,20.88,20.97,6200.0,15.7401,15.8079,15.71,15.7778,6200.0
2009-12-01 11:30:00,20.98,21.01,20.97,21.01,3900.0,15.7853,15.8079,15.7778,15.8079,3900.0
2009-12-01 12:00:00,21.01,21.04,21.01,21.02,6500.0,15.8079,15.8304,15.8079,15.8154,6500.0
2009-12-01 12:30:00,21.03,21.04,21.0,21.01,2600.0,15.8229,15.8304,15.8003,15.8079,2600.0
2009-12-01 13:00:00,21.01,21.03,20.98,21.0,6400.0,15.8079,15.8229,15.7853,15.8003,6400.0
2009-12-01 13:30:00,21.0,21.09,21.0,21.04,5800.0,15.8003,15.868,15.8003,15.8304,5800.0
2009-12-01 14:00:00,21.04,21.1,21.01,21.03,5000.0,15.8304,15.8756,15.8079,15.8229,5000.0
2009-12-01 14:30:00,21.04,21.05,20.85,20.9,10800.0,15.8304,15.838,15.6875,15.7251,10800.0
2009-12-01 15:00:00,20.9,20.91,20.86,20.9,8900.0,15.7251,15.7326,15.695,15.7251,8900.0
2009-12-01 15:30:00,20.89,20.89,20.82,20.88,34600.0,15.7176,15.7176,15.6649,15.71,34600.0
2009-12-02 09:30:00,20.87,20.95,20.76,20.89,8600.0,15.7025,15.7627,15.6198,15.7176,8600.0
2009-12-02 10:00:00,20.92,21.19,20.92,21.16,12100.0,15.7401,15.9433,15.7401,15.9207,12100.0
2009-12-02 10:30:00,21.16,21.17,21.08,21.1,9000.0,15.9207,15.9282,15.8605,15.8756,9000.0
2009-12-02 11:00:00,21.09,21.1,20.96,20.96,5300.0,15.868,15.8756,15.7702,15.7702,5300.0
2009-12-02 11:30:00,20.98,21.05,20.95,20.95,8800.0,15.7853,15.838,15.7627,15.7627,8800.0
2009-12-02 12:00:00,20.96,21.02,20.84,20.93,7600.0,15.7702,15.8154,15.6799,15.7477,7600.0
2009-12-02 12:30:00,20.92,20.96,20.89,20.94,5900.0,15.7401,15.7702,15.7176,15.7552,5900.0
2009-12-02 13:00:00,20.95,21.0,20.92,20.95,7700.0,15.7627,15.8003,15.7401,15.7627,7700.0
2009-12-02 13:30:00,20.95,21.01,20.91,20.98,5900.0,15.7627,15.8079,15.7326,15.7853,5900.0
2009-12-02 14:00:00,20.98,21.02,20.87,20.88,16400.0,15.7853,15.8154,15.7025,15.71,16400.0
2009-12-02 14:30:00,20.87,20.98,20.85,20.95,7900.0,15.7025,15.7853,15.6875,15.7627,7900.0
2009-12-02 15:00:00,20.95,20.98,20.92,20.96,13400.0,15.7627,15.7853,15.7401,15.7702,13400.0
2009-12-02 15:30:00,20.96,21.14,20.95,21.06,33400.0,15.7702,15.9057,15.7627,15.8455,33400.0
2009-12-03 09:30:00,21.2,21.36,21.12,21.34,5300.0,15.9508,16.0712,15.8906,16.0561,5300.0
2009-12-03 10:00:00,21.35,21.35,21.15,21.19,4800.0,16.0637,16.0637,15.9132,15.9433,4800.0
2009-12-03 10:30:00,21.2,21.2,21.07,21.17,9600.0,15.9508,15.9508,15.853,15.9282,9600.0
2009-12-03 11:00:00,21.19,21.19,21.14,21.15,2900.0,15.9433,15.9433,15.9057,15.9132,2900.0
2009-12-03 11:30:00,21.17,21.17,21.09,21.11,2000.0,15.9282,15.9282,15.868,15.8831,2000.0
2009-12-03 12:00:00,21.13,21.13,21.1,21.1,1300.0,15.8981,15.8981,15.8756,15.8756,1300.0
2009-12-03 12:30:00,21.07,21.12,21.07,21.12,700.0,15.853,15.8906,15.853,15.8906,700.0
2009-12-03 13:00:00,21.12,21.12,21.09,21.1,2200.0,15.8906,15.8906,15.868,15.8756,2200.0
2009-12-03 13:30:00,21.11,21.17,21.11,21.15,2900.0,15.8831,15.9282,15.8831,15.9132,2900.0
2009-12-03 14:00:00,21.16,21.16,21.09,21.09,1700.0,15.9207,15.9207,15.868,15.868,1700.0
2009-12-03 14:30:00,21.13,21.13,20.98,21.02,8600.0,15.8981,15.8981,15.7853,15.8154,8600.0
2009-12-03 15:00:00,21.02,21.08,21.02,21.02,6200.0,15.8154,15.8605,15.8154,15.8154,6200.0
2009-12-03 15:30:00,21.04,21.05,20.77,20.79,15100.0,15.8304,15.838,15.6273,15.6423,15100.0
2009-12-04 09:30:00,21.23,21.63,21.19,21.63,12400.0,15.9734,16.2743,15.9433,16.2743,12400.0
2009-12-04 10:00:00,21.63,21.74,21.59,21.74,7500.0,16.2743,16.3571,16.2442,16.3571,7500.0
2009-12-04 10:30:00,21.74,21.83,21.68,21.73,9400.0,16.3571,16.4248,16.312,16.3496,9400.0
2009-12-04 11:00:00,21.73,21.73,21.56,21.56,6000.0,16.3496,16.3496,16.2217,16.2217,6000.0
2009-12-04 11:30:00,21.55,21.55,21.12,21.32,7800.0,16.2141,16.2141,15.8906,16.0411,7800.0
2009-12-04 12:00:00,21.42,21.49,21.34,21.35,1400.0,16.1163,16.169,16.0561,16.0637,1400.0
2009-12-04 12:30:00,21.48,21.56,21.4,21.5,5300.0,16.1615,16.2217,16.1013,16.1765,5300.0
2009-12-04 13:00:00,21.52,21.61,21.47,21.47,4900.0,16.1916,16.2593,16.154,16.154,4900.0
2009-12-04 13:30:00,21.45,21.45,21.29,21.31,6400.0,16.1389,16.1389,16.0185,16.0336,6400.0
2009-12-04 14:00:00,21.27,21.32,21.17,21.17,10200.0,16.0035,16.0411,15.9282,15.9282,10200.0
2009-12-04 14:30:00,21.2,21.3,21.19,21.29,9600.0,15.9508,16.0261,15.9433,16.0185,9600.0
2009-12-04 15:00:00,21.29,21.47,21.26,21.38,12100.0,16.0185,16.154,15.996,16.0862,12100.0
2009-12-04 15:30:00,21.42,21.45,21.32,21.44,16700.0,16.1163,16.1389,16.0411,16.1314,16700.0
2009-12-07 09:30:00,21.44,21.53,21.37,21.5,3700.0,16.1314,16.1991,16.0787,16.1765,3700.0
2009-12-07 10:00:00,21.5,21.56,21.45,21.56,6900.0,16.1765,16.2217,16.1389,16.2217,6900.0
2009-12-07 10:30:00,21.54,21.55,21.5,21.5,2600.0,16.2066,16.2141,16.1765,16.1765,2600.0
2009-12-07 11:00:00,21.47,21.47,21.41,21.42,900.0,16.154,16.154,16.1088,16.1163,900.0
2009-12-07 11:30:00,21.44,21.53,21.44,21.5,1200.0,16.1314,16.1991,16.1314,16.1765,1200.0
2009-12-07 12:00:00,21.48,21.5,21.43,21.43,700.0,16.1615,16.1765,16.1239,16.1239,700.0
2009-12-07 12:30:00,21.43,21.53,21.43,21.48,6300.0,16.1239,16.1991,16.1239,16.1615,6300.0
2009-12-07 13:00:00,21.47,21.51,21.45,21.51,1100.0,16.154,16.1841,16.1389,16.1841,1100.0
2009-12-07 13:30:00,21.47,21.47,21.43,21.45,2200.0,16.154,16.154,16.1239,16.1389,2200.0
2009-12-07 14:00:00,21.45,21.45,21.3,21.3,4000.0,16.1389,16.1389,16.0261,16.0261,4000.0
2009-12-07 14:30:00,21.3,21.3,21.19,21.26,4700.0,16.0261,16.0261,15.9433,15.996,4700.0
2009-12-07 15:00:00,21.25,21.28,21.21,21.24,4700.0,15.9884,16.011,15.9583,15.9809,4700.0
2009-12-07 15:30:00,21.25,21.33,21.25,21.32,8700.0,15.9884,16.0486,15.9884,16.0411,8700.0
2009-12-08 09:30:00,21.16,21.25,20.7,20.77,13400.0,15.9207,15.9884,15.5746,15.6273,13400.0
2009-12-08 10:00:00,20.76,20.96,20.76,20.92,7800.0,15.6198,15.7702,15.6198,15.7401,7800.0
2009-12-08 10:30:00,20.98,20.98,20.87,20.96,4400.0,15.7853,15.7853,15.7025,15.7702,4400.0
2009-12-08 11:00:00,20.97,21.11,20.97,21.04,9800.0,15.7778,15.8831,15.7778,15.8304,9800.0
2009-12-08 11:30:00,21.06,21.11,21.0,21.04,7400.0,15.8455,15.8831,15.8003,15.8304,7400.0
2009-12-08 12:00:00,21.0,21.0,20.92,20.92,2300.0,15.8003,15.8003,15.7401,15.7401,2300.0
2009-12-08 12:30:00,20.93,21.01,20.91,21.01,3700.0,15.7477,15.8079,15.7326,15.8079,3700.0
2009-12-08 13:00:00,21.03,21.07,20.99,20.99,4400.0,15.8229,15.853,15.7928,15.7928,4400.0
2009-12-08 13:30:00,21.0,21.04,20.99,21.01,2500.0,15.8003,15.8304,15.7928,15.8079,2500.0
2009-12-08 14:00:00,20.99,21.03,20.95,20.98,4600.0,15.7928,15.8229,15.7627,15.7853,4600.0
2009-12-08 14:30:00,20.99,21.01,20.98,20.98,4500.0,15.7928,15.8079,15.7853,15.7853,4500.0
2009-12-08 15:00:00,20.98,21.04,20.93,21.04,3300.0,15.7853,15.8304,15.7477,15.8304,3300.0
2009-12-08 15:30:00,21.04,21.04,20.92,20.99,14300.0,15.8304,15.8304,15.7401,15.7928,14300.0
2009-12-09 09:30:00,20.96,20.99,20.68,20.8,5600.0,15.7702,15.7928,15.5596,15.6499,5600.0
2009-12-09 10:00:00,20.8,20.86,20.6,20.62,9300.0,15.6499,15.695,15.4994,15.5144,9300.0
2009-12-09 10:30:00,20.63,20.9,20.6,20.88,5900.0,15.5219,15.7251,15.4994,15.71,5900.0
2009-12-09 11:00:00,20.9,20.9,20.86,20.86,2500.0,15.7251,15.7251,15.695,15.695,2500.0
2009-12-09 11:30:00,20.83,20.83,20.76,20.76,900.0,15.6724,15.6724,15.6198,15.6198,900.0
2009-12-09 12:00:00,20.77,20.79,20.69,20.73,1800.0,15.6273,15.6423,15.5671,15.5972,1800.0
2009-12-09 12:30:00,20.77,20.85,20.75,20.85,9800.0,15.6273,15.6875,15.6122,15.6875,9800.0
2009-12-09 13:00:00,20.84,20.87,20.84,20.85,3800.0,15.6799,15.7025,15.6799,15.6875,3800.0
2009-12-09 13:30:00,20.86,20.88,20.82,20.85,5900.0,15.695,15.71,15.6649,15.6875,5900.0
2009-12-09 14:00:00,20.86,20.92,20.86,20.87,3100.0,15.695,15.7401,15.695,15.7025,3100.0
2009-12-09 14:30:00,20.86,20.93,20.86,20.92,1900.0,15.695,15.7477,15.695,15.7401,1900.0
2009-12-09 15:00:00,20.92,21.05,20.92,21.03,4700.0,15.7401,15.838,15.7401,15.8229,4700.0
2009-12-09 15:30:00,21.03,21.03,20.96,20.98,4700.0,15.8229,15.8229,15.7702,15.7853,4700.0
2009-12-10 09:30:00,21.01,21.21,20.96,21.01,1500.0,15.8079,15.9583,15.7702,15.8079,1500.0
2009-12-10 10:00:00,20.97,20.97,20.75,20.86,14700.0,15.7778,15.7778,15.6122,15.695,14700.0
2009-12-10 10:30:00,20.82,20.96,20.82,20.96,5000.0,15.6649,15.7702,15.6649,15.7702,5000.0
2009-12-10 11:00:00,20.95,20.97,20.92,20.92,5500.0,15.7627,15.7778,15.7401,15.7401,5500.0
2009-12-10 11:30:00,20.91,21.0,20.9,20.99,4500.0,15.7326,15.8003,15.7251,15.7928,4500.0
2009-12-10 12:00:00,21.01,21.02,20.99,20.99,3200.0,15.8079,15.8154,15.7928,15.7928,3200.0
2009-12-10 12:30:00,20.98,20.99,20.98,20.99,900.0,15.7853,15.7928,15.7853,15.7928,900.0
2009-12-10 13:00:00,21.05,21.05,20.83,20.85,4800.0,15.838,15.838,15.6724,15.6875,4800.0
2009-12-10 13:30:00,20.94,20.96,20.9,20.96,3200.0,15.7552,15.7702,15.7251,15.7702,3200.0
2009-12-10 14:00:00,20.97,21.0,20.95,20.95,3700.0,15.7778,15.8003,15.7627,15.7627,3700.0
2009-12-10 14:30:00,20.95,20.95,20.86,20.88,4400.0,15.7627,15.7627,15.695,15.71,4400.0
2009-12-10 15:00:00,20.88,20.9,20.72,20.72,8700.0,15.71,15.7251,15.5897,15.5897,8700.0
2009-12-10 15:30:00,20.74,20.84,20.73,20.81,12000.0,15.6047,15.6799,15.5972,15.6574,12000.0
2009-12-11 09:30:00,20.87,21.01,20.87,20.97,1400.0,15.7025,15.8079,15.7025,15.7778,1400.0
2009-12-11 10:00:00,20.96,21.08,20.94,21.05,4600.0,15.7702,15.8605,15.7552,15.838,4600.0
2009-12-11 10:30:00,21.05,21.15,21.03,21.15,6100.0,15.838,15.9132,15.8229,15.9132,6100.0
2009-12-11 11:00:00,21.13,21.13,20.83,20.91,4700.0,15.8981,15.8981,15.6724,15.7326,4700.0
2009-12-11 11:30:00,20.88,20.88,20.8,20.83,3400.0,15.71,15.71,15.6499,15.6724,3400.0
2009-12-11 12:00:00,20.87,20.89,20.84,20.89,800.0,15.7025,15.7176,15.6799,15.7176,800.0
2009-12-11 12:30:00,20.87,21.03,20.83,21.03,3200.0,15.7025,15.8229,15.6724,15.8229,3200.0
2009-12-11 13:00:00,21.04,21.13,21.04,21.05,2500.0,15.8304,15.8981,15.8304,15.838,2500.0
2009-12-11 13:30:00,21.06,21.1,21.05,21.07,3300.0,15.8455,15.8756,15.838,15.853,3300.0
2009-12-11 14:00:00,21.07,21.11,21.04,21.08,3100.0,15.853,15.8831,15.8304,15.8605,3100.0
2009-12-11 14:30:00,21.06,21.09,20.99,21.06,5000.0,15.8455,15.868,15.7928,15.8455,5000.0
2009-12-11 15:00:00,21.05,21.08,21.02,21.08,3400.0,15.838,15.8605,15.8154,15.8605,3400.0
2009-12-11 15:30:00,21.07,21.08,20.96,21.06,23500.0,15.853,15.8605,15.7702,15.8455,23500.0
2009-12-14 09:30:00,21.12,21.25,21.08,21.25,8600.0,15.8906,15.9884,15.8605,15.9884,8600.0
2009-12-14 10:00:00,21.22,21.22,21.09,21.18,11200.0,15.9659,15.9659,15.868,15.9358,11200.0
2009-12-14 10:30:00,21.18,21.28,21.14,21.27,8100.0,15.9358,16.011,15.9057,16.0035,8100.0
2009-12-14 11:00:00,21.27,21.29,21.25,21.29,6700.0,16.0035,16.0185,15.9884,16.0185,6700.0
2009-12-14 11:30:00,21.32,21.38,21.29,21.3,2300.0,16.0411,16.0862,16.0185,16.0261,2300.0
2009-12-14 12:00:00,21.3,21.4,21.29,21.36,4400.0,16.0261,16.1013,16.0185,16.0712,4400.0
2009-12-14 12:30:00,21.34,21.44,21.34,21.37,6000.0,16.0561,16.1314,16.0561,16.0787,6000.0
2009-12-14 13:00:00,21.37,21.38,21.26,21.26,5100.0,16.0787,16.0862,15.996,15.996,5100.0
2009-12-14 13:30:00,21.26,21.31,21.2,21.3,6700.0,15.996,16.0336,15.9508,16.0261,6700.0
2009-12-14 14:00:00,21.27,21.32,21.25,21.26,3500.0,16.0035,16.0411,15.9884,15.996,3500.0
2009-12-14 14:30:00,21.25,21.34,21.25,21.25,5600.0,15.9884,16.0561,15.9884,15.9884,5600.0
2009-12-14 15:00:00,21.25,21.35,21.25,21.35,9100.0,15.9884,16.0637,15.9884,16.0637,9100.0
2009-12-14 15:30:00,21.35,21.38,21.32,21.37,15600.0,16.0637,16.0862,16.0411,16.0787,15600.0
2009-12-15 09:30:00,21.38,21.38,21.15,21.18,26700.0,16.0862,16.0862,15.9132,15.9358,26700.0
2009-12-15 10:00:00,21.18,21.36,21.18,21.36,4000.0,15.9358,16.0712,15.9358,16.0712,4000.0
2009-12-15 10:30:00,21.36,21.53,21.35,21.51,7500.0,16.0712,16.1991,16.0637,16.1841,7500.0
2009-12-15 11:00:00,21.49,21.52,21.48,21.5,1000.0,16.169,16.1916,16.1615,16.1765,1000.0
2009-12-15 11:30:00,21.5,21.5,21.48,21.48,5500.0,16.1765,16.1765,16.1615,16.1615,5500.0
2009-12-15 12:00:00,21.47,21.5,21.46,21.46,7000.0,16.154,16.1765,16.1464,16.1464,7000.0
2009-12-15 12:30:00,21.5,21.5,21.46,21.49,1500.0,16.1765,16.1765,16.1464,16.169,1500.0
2009-12-15 13:00:00,21.47,21.5,21.47,21.5,10400.0,16.154,16.1765,16.154,16.1765,10400.0
2009-12-15 13:30:00,21.5,21.6,21.49,21.6,8900.0,16.1765,16.2518,16.169,16.2518,8900.0
2009-12-15 14:00:00,21.57,21.59,21.55,21.55,3300.0,16.2292,16.2442,16.2141,16.2141,3300.0
2009-12-15 14:30:00,21.55,21.59,21.51,21.52,4300.0,16.2141,16.2442,16.1841,16.1916,4300.0
2009-12-15 15:00:00,21.52,21.55,21.46,21.46,4200.0,16.1916,16.2141,16.1464,16.1464,4200.0
2009-12-15 15:30:00,21.46,21.47,21.25,21.33,47500.0,16.1464,16.154,15.9884,16.0486,47500.0
2009-12-16 09:30:00,21.48,21.59,21.47,21.54,9400.0,16.1615,16.2442,16.154,16.2066,9400.0
2009-12-16 10:00:00,21.56,21.61,21.39,21.4,14300.0,16.2217,16.2593,16.0938,16.1013,14300.0
2009-12-16 10:30:00,21.39,21.64,21.39,21.64,9700.0,16.0938,16.2819,16.0938,16.2819,9700.0
2009-12-16 11:00:00,21.62,21.67,21.6,21.65,8200.0,16.2668,16.3044,16.2518,16.2894,8200.0
2009-12-16 11:30:00,21.63,21.65,21.61,21.65,4900.0,16.2743,16.2894,16.2593,16.2894,4900.0
2009-12-16 12:00:00,21.62,21.76,21.62,21.73,26700.0,16.2668,16.3722,16.2668,16.3496,26700.0
2009-12-16 12:30:00,21.74,21.84,21.73,21.82,17400.0,16.3571,16.4323,16.3496,16.4173,17400.0
2009-12-16 13:00:00,21.82,21.89,21.8,21.88,6200.0,16.4173,16.47,16.4022,16.4624,6200.0
2009-12-16 13:30:00,21.84,21.85,21.8,21.8,3100.0,16.4323,16.4399,16.4022,16.4022,3100.0
2009-12-16 14:00:00,21.8,21.85,21.76,21.83,10800.0,16.4022,16.4399,16.3722,16.4248,10800.0
2009-12-16 14:30:00,21.83,21.85,21.76,21.8,20800.0,16.4248,16.4399,16.3722,16.4022,20800.0
2009-12-16 15:00:00,21.79,21.84,21.73,21.73,17900.0,16.3947,16.4323,16.3496,16.3496,17900.0
2009-12-16 15:30:00,21.75,21.85,21.74,21.83,19200.0,16.3646,16.4399,16.3571,16.4248,19200.0
2009-12-17 09:30:00,21.74,21.91,21.59,21.68,30300.0,16.3571,16.485,16.2442,16.312,30300.0
2009-12-17 10:00:00,21.65,21.98,21.65,21.9,21700.0,16.2894,16.5377,16.2894,16.4775,21700.0
2009-12-17 10:30:00,21.93,21.98,21.88,21.97,30200.0,16.5001,16.5377,16.4624,16.5302,30200.0
2009-12-17 11:00:00,21.96,21.96,21.89,21.92,16100.0,16.5226,16.5226,16.47,16.4925,16100.0
2009-12-17 11:30:00,21.94,21.94,21.82,21.88,9500.0,16.5076,16.5076,16.4173,16.4624,9500.0
2009-12-17 12:00:00,21.88,21.99,21.85,21.99,20000.0,16.4624,16.5452,16.4399,16.5452,20000.0
2009-12-17 12:30:00,21.98,22.0,21.95,21.99,26900.0,16.5377,16.5527,16.5151,16.5452,26900.0
2009-12-17 13:00:00,22.0,22.0,21.93,22.0,12500.0,16.5527,16.5527,16.5001,16.5527,12500.0
2009-12-17 13:30:00,21.99,22.0,21.94,21.97,12200.0,16.5452,16.5527,16.5076,16.5302,12200.0
2009-12-17 14:00:00,21.96,22.03,21.96,21.97,40000.0,16.5226,16.5753,16.5226,16.5302,40000.0
2009-12-17 14:30:00,21.98,22.0,21.9,21.94,16500.0,16.5377,16.5527,16.4775,16.5076,16500.0
2009-12-17 15:00:00,21.94,21.95,21.81,21.89,19800.0,16.5076,16.5151,16.4098,16.47,19800.0
2009-12-17 15:30:00,21.9,22.04,21.89,22.0,42800.0,16.4775,16.5828,16.47,16.5527,42800.0
2009-12-18 09:30:00,22.14,22.2,21.92,21.92,127500.0,16.6581,16.7032,16.4925,16.4925,127500.0
2009-12-18 10:00:00,21.93,21.93,21.75,21.76,4700.0,16.5001,16.5001,16.3646,16.3722,4700.0
2009-12-18 10:30:00,21.75,21.76,21.68,21.71,8500.0,16.3646,16.3722,16.312,16.3345,8500.0
2009-12-18 11:00:00,21.73,21.73,21.68,21.68,1700.0,16.3496,16.3496,16.312,16.312,1700.0
2009-12-18 11:30:00,21.69,21.69,21.61,21.67,4000.0,16.3195,16.3195,16.2593,16.3044,4000.0
2009-12-18 12:00:00,21.67,21.69,21.63,21.67,4900.0,16.3044,16.3195,16.2743,16.3044,4900.0
2009-12-18 12:30:00,21.72,21.93,21.68,21.93,11300.0,16.3421,16.5001,16.312,16.5001,11300.0
2009-12-18 13:00:00,21.94,22.06,21.91,22.04,6900.0,16.5076,16.5979,16.485,16.5828,6900.0
2009-12-18 13:30:00,22.06,22.09,21.92,21.95,4500.0,16.5979,16.6204,16.4925,16.5151,4500.0
2009-12-18 14:00:00,21.96,21.96,21.82,21.83,5600.0,16.5226,16.5226,16.4173,16.4248,5600.0
2009-12-18 14:30:00,21.84,21.88,21.8,21.83,5800.0,16.4323,16.4624,16.4022,16.4248,5800.0
2009-12-18 15:00:00,21.82,21.83,21.75,21.76,9700.0,16.4173,16.4248,16.3646,16.3722,9700.0
2009-12-18 15:30:00,21.76,21.92,21.73,21.9,44800.0,16.3722,16.4925,16.3496,16.4775,44800.0
2009-12-21 09:30:00,21.97,22.2,21.79,22.03,28200.0,16.5302,16.7032,16.3947,16.5753,28200.0
2009-12-21 10:00:00,22.03,22.12,22.01,22.05,12900.0,16.5753,16.643,16.5603,16.5903,12900.0
2009-12-21 10:30:00,22.0,22.03,21.96,21.99,23100.0,16.5527,16.5753,16.5226,16.5452,23100.0
2009-12-21 11:00:00,21.97,22.0,21.96,21.96,3100.0,16.5302,16.5527,16.5226,16.5226,3100.0
2009-12-21 11:30:00,21.96,22.07,21.94,22.07,4200.0,16.5226,16.6054,16.5076,16.6054,4200.0
2009-12-21 12:00:00,22.06,22.15,22.04,22.09,8100.0,16.5979,16.6656,16.5828,16.6204,8100.0
2009-12-21 12:30:00,22.08,22.15,22.01,22.15,6500.0,16.6129,16.6656,16.5603,16.6656,6500.0
2009-12-21 13:00:00,22.16,22.18,22.02,22.1,9200.0,16.6731,16.6882,16.5678,16.628,9200.0
2009-12-21 13:30:00,22.1,22.14,22.1,22.13,5300.0,16.628,16.6581,16.628,16.6505,5300.0
2009-12-21 14:00:00,22.12,22.14,22.07,22.1,4600.0,16.643,16.6581,16.6054,16.628,4600.0
2009-12-21 14:30:00,22.09,22.1,22.06,22.06,4300.0,16.6204,16.628,16.5979,16.5979,4300.0
2009-12-21 15:00:00,22.05,22.06,21.95,22.05,13400.0,16.5903,16.5979,16.5151,16.5903,13400.0
2009-12-21 15:30:00,22.05,22.15,22.05,22.08,31000.0,16.5903,16.6656,16.5903,16.6129,31000.0
2009-12-22 09:30:00,22.06,22.11,22.01,22.02,4900.0,16.5979,16.6355,16.5603,16.5678,4900.0
2009-12-22 10:00:00,22.05,22.07,22.02,22.06,5300.0,16.5903,16.6054,16.5678,16.5979,5300.0
2009-12-22 10:30:00,22.06,22.07,21.95,22.01,3100.0,16.5979,16.6054,16.5151,16.5603,3100.0
2009-12-22 11:00:00,22.01,22.01,21.94,21.96,1500.0,16.5603,16.5603,16.5076,16.5226,1500.0
2009-12-22 11:30:00,21.95,22.04,21.94,21.98,3500.0,16.5151,16.5828,16.5076,16.5377,3500.0
2009-12-22 12:00:00,22.0,22.01,21.95,21.98,1400.0,16.5527,16.5603,16.5151,16.5377,1400.0
2009-12-22 12:30:00,21.98,22.02,21.92,22.02,19900.0,16.5377,16.5678,16.4925,16.5678,19900.0
2009-12-22 13:00:00,22.02,22.08,21.99,22.08,4300.0,16.5678,16.6129,16.5452,16.6129,4300.0
2009-12-22 13:30:00,22.07,22.09,22.05,22.05,9100.0,16.6054,16.6204,16.5903,16.5903,9100.0
2009-12-22 14:00:00,22.05,22.07,22.03,22.03,1900.0,16.5903,16.6054,16.5753,16.5753,1900.0
2009-12-22 14:30:00,22.02,22.04,22.0,22.0,2900.0,16.5678,16.5828,16.5527,16.5527,2900.0
2009-12-22 15:00:00,22.0,22.01,21.96,22.0,6100.0,16.5527,16.5603,16.5226,16.5527,6100.0
2009-12-22 15:30:00,22.0,22.07,21.95,22.04,22900.0,16.5527,16.6054,16.5151,16.5828,22900.0
2009-12-23 09:30:00,22.1,22.1,21.92,21.95,9800.0,16.628,16.628,16.4925,16.5151,9800.0
2009-12-23 10:00:00,21.95,22.04,21.84,22.04,19500.0,16.5151,16.5828,16.4323,16.5828,19500.0
2009-12-23 10:30:00,22.05,22.06,22.02,22.02,6000.0,16.5903,16.5979,16.5678,16.5678,6000.0
2009-12-23 11:00:00,22.02,22.09,22.02,22.08,3900.0,16.5678,16.6204,16.5678,16.6129,3900.0
2009-12-23 11:30:00,22.09,22.1,22.05,22.07,2700.0,16.6204,16.628,16.5903,16.6054,2700.0
2009-12-23 12:00:00,22.07,22.07,22.02,22.02,1400.0,16.6054,16.6054,16.5678,16.5678,1400.0
2009-12-23 12:30:00,22.03,22.09,22.02,22.05,4100.0,16.5753,16.6204,16.5678,16.5903,4100.0
2009-12-23 13:00:00,22.03,22.06,22.02,22.02,24200.0,16.5753,16.5979,16.5678,16.5678,24200.0
2009-12-23 13:30:00,22.05,22.08,22.05,22.06,2500.0,16.5903,16.6129,16.5903,16.5979,2500.0
2009-12-23 14:00:00,22.08,22.1,22.07,22.08,2300.0,16.6129,16.628,16.6054,16.6129,2300.0
2009-12-23 14:30:00,22.08,22.16,22.07,22.16,3100.0,16.6129,16.6731,16.6054,16.6731,3100.0
2009-12-23 15:00:00,22.13,22.15,22.11,22.11,3600.0,16.6505,16.6656,16.6355,16.6355,3600.0
2009-12-23 15:30:00,22.11,22.15,22.06,22.15,19800.0,16.6355,16.6656,16.5979,16.6656,19800.0
2009-12-24 09:30:00,22.23,22.23,22.16,22.18,2000.0,16.7258,16.7258,16.6731,16.6882,2000.0
2009-12-24 10:00:00,22.23,22.23,22.19,22.23,400.0,16.7258,16.7258,16.6957,16.7258,400.0
2009-12-24 10:30:00,22.19,22.33,22.19,22.29,2000.0,16.6957,16.801,16.6957,16.7709,2000.0
2009-12-24 11:00:00,22.26,22.3,22.08,22.3,10400.0,16.7484,16.7784,16.6129,16.7784,10400.0
2009-12-24 11:30:00,22.25,22.25,22.2,22.2,2400.0,16.7408,16.7408,16.7032,16.7032,2400.0
2009-12-24 12:00:00,22.18,22.25,22.18,22.23,4000.0,16.6882,16.7408,16.6882,16.7258,4000.0
2009-12-24 12:30:00,22.21,22.26,22.16,22.26,5100.0,16.7107,16.7484,16.6731,16.7484,5100.0
2009-12-28 09:30:00,22.37,22.44,22.19,22.26,3400.0,16.8311,16.8838,16.6957,16.7484,3400.0
2009-12-28 10:00:00,22.2,22.2,22.09,22.09,300.0,16.7032,16.7032,16.6204,16.6204,300.0
2009-12-28 10:30:00,22.11,22.16,22.11,22.15,2600.0,16.6355,16.6731,16.6355,16.6656,2600.0
2009-12-28 11:00:00,22.15,22.22,22.14,22.19,4700.0,16.6656,16.7183,16.6581,16.6957,4700.0
2009-12-28 11:30:00,22.2,22.24,22.18,22.2,700.0,16.7032,16.7333,16.6882,16.7032,700.0
2009-12-28 12:00:00,22.22,22.22,22.18,22.18,1200.0,16.7183,16.7183,16.6882,16.6882,1200.0
2009-12-28 12:30:00,22.2,22.2,22.14,22.18,2600.0,16.7032,16.7032,16.6581,16.6882,2600.0
2009-12-28 13:00:00,22.17,22.2,22.17,22.19,1500.0,16.6806,16.7032,16.6806,16.6957,1500.0
2009-12-28 13:30:00,22.18,22.19,22.16,22.19,2200.0,16.6882,16.6957,16.6731,16.6957,2200.0
2009-12-28 14:00:00,22.18,22.2,22.13,22.18,4800.0,16.6882,16.7032,16.6505,16.6882,4800.0
2009-12-28 14:30:00,22.2,22.22,22.17,22.19,2700.0,16.7032,16.7183,16.6806,16.6957,2700.0
2009-12-28 15:00:00,22.19,22.26,22.19,22.24,19600.0,16.6957,16.7484,16.6957,16.7333,19600.0
2009-12-28 15:30:00,22.24,22.49,22.22,22.46,27000.0,16.7333,16.9214,16.7183,16.8988,27000.0
2009-12-29 09:30:00,22.59,22.64,22.45,22.45,5300.0,16.9966,17.0343,16.8913,16.8913,5300.0
2009-12-29 10:00:00,22.45,22.56,22.39,22.5,14700.0,16.8913,16.9741,16.8462,16.9289,14700.0
2009-12-29 10:30:00,22.5,22.54,22.43,22.49,22900.0,16.9289,16.959,16.8763,16.9214,22900.0
2009-12-29 11:00:00,22.47,22.53,22.41,22.5,13200.0,16.9064,16.9515,16.8612,16.9289,13200.0
2009-12-29 11:30:00,22.48,22.53,22.48,22.5,2200.0,16.9139,16.9515,16.9139,16.9289,2200.0
2009-12-29 12:00:00,22.5,22.57,22.5,22.52,2700.0,16.9289,16.9816,16.9289,16.944,2700.0
2009-12-29 12:30:00,22.51,22.57,22.51,22.54,1800.0,16.9365,16.9816,16.9365,16.959,1800.0
2009-12-29 13:00:00,22.53,22.57,22.51,22.51,2000.0,16.9515,16.9816,16.9365,16.9365,2000.0
2009-12-29 13:30:00,22.52,22.57,22.52,22.52,1300.0,16.944,16.9816,16.944,16.944,1300.0
2009-12-29 14:00:00,22.52,22.52,22.46,22.47,3000.0,16.944,16.944,16.8988,16.9064,3000.0
2009-12-29 14:30:00,22.47,22.63,22.47,22.62,12100.0,16.9064,17.0267,16.9064,17.0192,12100.0
2009-12-29 15:00:00,22.6,22.79,22.6,22.78,19900.0,17.0042,17.1471,17.0042,17.1396,19900.0
2009-12-29 15:30:00,22.8,22.91,22.74,22.76,55500.0,17.1546,17.2374,17.1095,17.1246,55500.0
2009-12-30 09:30:00,22.62,22.84,22.54,22.6,12300.0,17.0192,17.1847,16.959,17.0042,12300.0
2009-12-30 10:00:00,22.64,22.67,22.59,22.64,6900.0,17.0343,17.0568,16.9966,17.0343,6900.0
2009-12-30 10:30:00,22.64,22.75,22.47,22.64,22000.0,17.0343,17.117,16.9064,17.0343,22000.0
2009-12-30 11:00:00,22.63,22.72,22.56,22.62,7400.0,17.0267,17.0945,16.9741,17.0192,7400.0
2009-12-30 11:30:00,22.55,22.75,22.55,22.73,9400.0,16.9665,17.117,16.9665,17.102,9400.0
2009-12-30 12:00:00,22.7,22.85,22.7,22.81,9300.0,17.0794,17.1923,17.0794,17.1622,9300.0
2009-12-30 12:30:00,22.78,22.81,22.61,22.62,7400.0,17.1396,17.1622,17.0117,17.0192,7400.0
2009-12-30 13:00:00,22.6,22.63,22.54,22.56,6700.0,17.0042,17.0267,16.959,16.9741,6700.0
2009-12-30 13:30:00,22.56,22.6,22.49,22.5,12300.0,16.9741,17.0042,16.9214,16.9289,12300.0
2009-12-30 14:00:00,22.47,22.48,22.36,22.46,14200.0,16.9064,16.9139,16.8236,16.8988,14200.0
2009-12-30 14:30:00,22.43,22.46,22.36,22.36,17000.0,16.8763,16.8988,16.8236,16.8236,17000.0
2009-12-30 15:00:00,22.36,22.36,22.24,22.26,11600.0,16.8236,16.8236,16.7333,16.7484,11600.0
2009-12-30 15:30:00,22.29,22.4,22.24,22.38,26200.0,16.7709,16.8537,16.7333,16.8386,26200.0
2009-12-31 09:30:00,22.41,22.5,22.31,22.45,7500.0,16.8612,16.9289,16.786,16.8913,7500.0
2009-12-31 10:00:00,22.45,22.45,22.26,22.27,9100.0,16.8913,16.8913,16.7484,16.7559,9100.0
2009-12-31 10:30:00,22.27,22.35,22.26,22.33,8200.0,16.7559,16.8161,16.7484,16.801,8200.0
2009-12-31 11:00:00,22.33,22.33,22.16,22.2,8000.0,16.801,16.801,16.6731,16.7032,8000.0
2009-12-31 11:30:00,22.18,22.26,22.14,22.19,10500.0,16.6882,16.7484,16.6581,16.6957,10500.0
2009-12-31 12:00:00,22.15,22.21,22.12,22.17,3400.0,16.6656,16.7107,16.643,16.6806,3400.0
2009-12-31 12:30:00,22.14,22.23,22.13,22.23,6500.0,16.6581,16.7258,16.6505,16.7258,6500.0
2009-12-31 13:00:00,22.23,22.23,22.19,22.19,5400.0,16.7258,16.7258,16.6957,16.6957,5400.0
2009-12-31 13:30:00,22.19,22.26,22.19,22.21,7700.0,16.6957,16.7484,16.6957,16.7107,7700.0
2009-12-31 14:00:00,22.21,22.22,22.19,22.21,2700.0,16.7107,16.7183,16.6957,16.7107,2700.0
2009-12-31 14:30:00,22.21,22.26,22.21,22.26,4500.0,16.7107,16.7484,16.7107,16.7484,4500.0
2009-12-31 15:00:00,22.26,22.26,22.25,22.26,3000.0,16.7484,16.7484,16.7408,16.7484,3000.0
2009-12-31 15:30:00,22.25,22.26,22.1,22.1,60100.0,16.7408,16.7484,16.628,16.628,60100.0
2010-01-04 09:30:00,22.22,22.38,22.16,22.22,10900.0,16.7183,16.8386,16.6731,16.7183,10900.0
2010-01-04 10:00:00,22.35,22.41,22.19,22.37,23600.0,16.8161,16.8612,16.6957,16.8311,23600.0
2010-01-04 10:30:00,22.34,22.46,22.31,22.46,26900.0,16.8085,16.8988,16.786,16.8988,26900.0
2010-01-04 11:00:00,22.46,22.63,22.42,22.59,16600.0,16.8988,17.0267,16.8687,16.9966,16600.0
2010-01-04 11:30:00,22.6,22.63,22.55,22.6,23900.0,17.0042,17.0267,16.9665,17.0042,23900.0
2010-01-04 12:00:00,22.6,22.65,22.58,22.64,11900.0,17.0042,17.0418,16.9891,17.0343,11900.0
2010-01-04 12:30:00,22.6,22.64,22.56,22.6,9800.0,17.0042,17.0343,16.9741,17.0042,9800.0
2010-01-04 13:00:00,22.58,22.64,22.57,22.64,10600.0,16.9891,17.0343,16.9816,17.0343,10600.0
2010-01-04 13:30:00,22.62,22.62,22.5,22.51,12800.0,17.0192,17.0192,16.9289,16.9365,12800.0
2010-01-04 14:00:00,22.52,22.56,22.52,22.53,7500.0,16.944,16.9741,16.944,16.9515,7500.0
2010-01-04 14:30:00,22.53,22.58,22.53,22.54,6100.0,16.9515,16.9891,16.9515,16.959,6100.0
2010-01-04 15:00:00,22.54,22.56,22.51,22.54,5400.0,16.959,16.9741,16.9365,16.959,5400.0
2010-01-04 15:30:00,22.54,22.65,22.51,22.64,26800.0,16.959,17.0418,16.9365,17.0343,26800.0
2010-01-05 09:30:00,22.69,22.8,22.52,22.52,9700.0,17.0719,17.1546,16.944,16.944,9700.0
2010-01-05 10:00:00,22.53,22.87,22.43,22.85,31100.0,16.9515,17.2073,16.8763,17.1923,31100.0
2010-01-05 10:30:00,22.85,23.01,22.84,23.0,25500.0,17.1923,17.3126,17.1847,17.3051,25500.0
2010-01-05 11:00:00,23.02,23.03,22.94,22.99,24100.0,17.3202,17.3277,17.26,17.2976,24100.0
2010-01-05 11:30:00,22.99,23.04,22.95,23.01,18500.0,17.2976,17.3352,17.2675,17.3126,18500.0
2010-01-05 12:00:00,23.01,23.09,23.0,23.01,22700.0,17.3126,17.3728,17.3051,17.3126,22700.0
2010-01-05 12:30:00,23.01,23.01,22.97,22.99,15600.0,17.3126,17.3126,17.2826,17.2976,15600.0
2010-01-05 13:00:00,22.99,23.0,22.87,22.9,15300.0,17.2976,17.3051,17.2073,17.2299,15300.0
2010-01-05 13:30:00,22.91,22.99,22.9,22.93,12700.0,17.2374,17.2976,17.2299,17.2525,12700.0
2010-01-05 14:00:00,22.96,22.96,22.87,22.96,17800.0,17.275,17.275,17.2073,17.275,17800.0
2010-01-05 14:30:00,22.97,23.02,22.96,22.98,16000.0,17.2826,17.3202,17.275,17.2901,16000.0
2010-01-05 15:00:00,22.99,23.09,22.97,23.07,22000.0,17.2976,17.3728,17.2826,17.3578,22000.0
2010-01-05 15:30:00,23.08,23.19,23.07,23.19,48600.0,17.3653,17.4481,17.3578,17.4481,48600.0
2010-01-06 09:30:00,23.3,23.7,23.28,23.46,10100.0,17.5308,17.8318,17.5158,17.6512,10100.0
2010-01-06 10:00:00,23.43,23.55,23.38,23.41,13000.0,17.6287,17.7189,17.591,17.6136,13000.0
2010-01-06 10:30:00,23.37,23.38,23.28,23.38,21600.0,17.5835,17.591,17.5158,17.591,21600.0
2010-01-06 11:00:00,23.39,23.39,23.36,23.37,4200.0,17.5986,17.5986,17.576,17.5835,4200.0
2010-01-06 11:30:00,23.36,23.38,23.35,23.35,7500.0,17.576,17.591,17.5685,17.5685,7500.0
2010-01-06 12:00:00,23.36,23.38,23.32,23.33,5800.0,17.576,17.591,17.5459,17.5534,5800.0
2010-01-06 12:30:00,23.36,23.36,23.32,23.34,3000.0,17.576,17.576,17.5459,17.5609,3000.0
2010-01-06 13:00:00,23.34,23.36,23.31,23.32,3800.0,17.5609,17.576,17.5384,17.5459,3800.0
2010-01-06 13:30:00,23.32,23.33,23.24,23.26,6400.0,17.5459,17.5534,17.4857,17.5007,6400.0
2010-01-06 14:00:00,23.28,23.36,23.26,23.32,8100.0,17.5158,17.576,17.5007,17.5459,8100.0
2010-01-06 14:30:00,23.29,23.34,23.26,23.27,7900.0,17.5233,17.5609,17.5007,17.5083,7900.0
2010-01-06 15:00:00,23.27,23.38,23.24,23.36,19800.0,17.5083,17.591,17.4857,17.576,19800.0
2010-01-06 15:30:00,23.39,23.44,23.36,23.42,31200.0,17.5986,17.6362,17.576,17.6211,31200.0
2010-01-07 09:30:00,23.99,24.29,23.48,23.54,54100.0,18.05,18.2757,17.6663,17.7114,54100.0
2010-01-07 10:00:00,23.52,23.76,23.5,23.63,23900.0,17.6964,17.8769,17.6813,17.7791,23900.0
2010-01-07 10:30:00,23.62,23.96,23.6,23.91,21100.0,17.7716,18.0274,17.7566,17.9898,21100.0
2010-01-07 11:00:00,23.91,24.17,23.89,24.15,75500.0,17.9898,18.1854,17.9748,18.1704,75500.0
2010-01-07 11:30:00,24.17,24.22,23.99,24.05,20700.0,18.1854,18.223,18.05,18.0951,20700.0
2010-01-07 12:00:00,24.02,24.04,23.91,23.94,13500.0,18.0726,18.0876,17.9898,18.0124,13500.0
2010-01-07 12:30:00,23.93,23.96,23.81,23.82,14200.0,18.0049,18.0274,17.9146,17.9221,14200.0
2010-01-07 13:00:00,23.82,23.89,23.79,23.84,6700.0,17.9221,17.9748,17.8995,17.9371,6700.0
2010-01-07 13:30:00,23.82,23.84,23.79,23.81,6600.0,17.9221,17.9371,17.8995,17.9146,6600.0
2010-01-07 14:00:00,23.81,23.87,23.81,23.85,10100.0,17.9146,17.9597,17.9146,17.9447,10100.0
2010-01-07 14:30:00,23.85,24.08,23.85,24.03,23300.0,17.9447,18.1177,17.9447,18.0801,23300.0
2010-01-07 15:00:00,24.05,24.05,23.97,24.0,18800.0,18.0951,18.0951,18.035,18.0575,18800.0
2010-01-07 15:30:00,24.01,24.04,23.98,24.01,33500.0,18.065,18.0876,18.0425,18.065,33500.0
2010-01-08 09:30:00,24.06,24.08,23.88,24.01,15800.0,18.1027,18.1177,17.9672,18.065,15800.0
2010-01-08 10:00:00,24.01,24.11,23.98,24.03,18500.0,18.065,18.1403,18.0425,18.0801,18500.0
2010-01-08 10:30:00,24.03,24.08,23.96,24.08,10400.0,18.0801,18.1177,18.0274,18.1177,10400.0
2010-01-08 11:00:00,24.14,24.14,24.06,24.09,4400.0,18.1629,18.1629,18.1027,18.1252,4400.0
2010-01-08 11:30:00,24.07,24.08,24.0,24.02,9800.0,18.1102,18.1177,18.0575,18.0726,9800.0
2010-01-08 12:00:00,24.02,24.08,24.0,24.08,5900.0,18.0726,18.1177,18.0575,18.1177,5900.0
2010-01-08 12:30:00,24.12,24.13,24.0,24.03,4900.0,18.1478,18.1553,18.0575,18.0801,4900.0
2010-01-08 13:00:00,24.02,24.04,23.99,24.04,3300.0,18.0726,18.0876,18.05,18.0876,3300.0
2010-01-08 13:30:00,24.04,24.05,24.0,24.0,7700.0,18.0876,18.0951,18.0575,18.0575,7700.0
2010-01-08 14:00:00,24.01,24.01,23.93,23.98,19700.0,18.065,18.065,18.0049,18.0425,19700.0
2010-01-08 14:30:00,23.98,23.99,23.88,23.99,19600.0,18.0425,18.05,17.9672,18.05,19600.0
2010-01-08 15:00:00,24.0,24.04,23.99,24.04,7100.0,18.0575,18.0876,18.05,18.0876,7100.0
2010-01-08 15:30:00,24.03,24.14,24.02,24.14,17100.0,18.0801,18.1629,18.0726,18.1629,17100.0
2010-01-11 09:30:00,24.17,24.29,23.95,24.01,14100.0,18.1854,18.2757,18.0199,18.065,14100.0
2010-01-11 10:00:00,24.0,24.05,23.9,24.0,8000.0,18.0575,18.0951,17.9823,18.0575,8000.0
2010-01-11 10:30:00,24.05,24.05,23.89,23.92,12500.0,18.0951,18.0951,17.9748,17.9973,12500.0
2010-01-11 11:00:00,23.91,23.91,23.8,23.84,7300.0,17.9898,17.9898,17.907,17.9371,7300.0
2010-01-11 11:30:00,23.84,23.93,23.84,23.89,6500.0,17.9371,18.0049,17.9371,17.9748,6500.0
2010-01-11 12:00:00,23.9,23.91,23.84,23.86,21600.0,17.9823,17.9898,17.9371,17.9522,21600.0
2010-01-11 12:30:00,23.87,23.89,23.83,23.87,3000.0,17.9597,17.9748,17.9296,17.9597,3000.0
2010-01-11 13:00:00,23.9,23.93,23.84,23.86,9600.0,17.9823,18.0049,17.9371,17.9522,9600.0
2010-01-11 13:30:00,23.86,23.9,23.84,23.85,3200.0,17.9522,17.9823,17.9371,17.9447,3200.0
2010-01-11 14:00:00,23.88,23.93,23.83,23.87,8700.0,17.9672,18.0049,17.9296,17.9597,8700.0
2010-01-11 14:30:00,23.86,23.89,23.83,23.87,7500.0,17.9522,17.9748,17.9296,17.9597,7500.0
2010-01-11 15:00:00,23.89,23.9,23.79,23.8,28800.0,17.9748,17.9823,17.8995,17.907,28800.0
2010-01-11 15:30:00,23.79,23.83,23.74,23.78,49200.0,17.8995,17.9296,17.8619,17.892,49200.0
2010-01-12 09:30:00,23.54,23.77,23.54,23.76,4100.0,17.7114,17.8845,17.7114,17.8769,4100.0
2010-01-12 10:00:00,23.81,23.94,23.81,23.89,6500.0,17.9146,18.0124,17.9146,17.9748,6500.0
2010-01-12 10:30:00,23.84,23.91,23.75,23.91,17700.0,17.9371,17.9898,17.8694,17.9898,17700.0
2010-01-12 11:00:00,23.9,23.9,23.78,23.83,8300.0,17.9823,17.9823,17.892,17.9296,8300.0
2010-01-12 11:30:00,23.81,23.81,23.76,23.8,2600.0,17.9146,17.9146,17.8769,17.907,2600.0
2010-01-12 12:00:00,23.8,23.8,23.64,23.71,7900.0,17.907,17.907,17.7867,17.8393,7900.0
2010-01-12 12:30:00,23.7,23.77,23.68,23.74,11800.0,17.8318,17.8845,17.8168,17.8619,11800.0
2010-01-12 13:00:00,23.75,23.79,23.69,23.78,6800.0,17.8694,17.8995,17.8243,17.892,6800.0
2010-01-12 13:30:00,23.78,23.81,23.73,23.8,2900.0,17.892,17.9146,17.8544,17.907,2900.0
2010-01-12 14:00:00,23.77,23.82,23.77,23.8,3100.0,17.8845,17.9221,17.8845,17.907,3100.0
2010-01-12 14:30:00,23.8,23.85,23.73,23.85,10700.0,17.907,17.9447,17.8544,17.9447,10700.0
2010-01-12 15:00:00,23.85,23.85,23.78,23.8,6100.0,17.9447,17.9447,17.892,17.907,6100.0
2010-01-12 15:30:00,23.8,23.96,23.78,23.94,30100.0,17.907,18.0274,17.892,18.0124,30100.0
2010-01-13 09:30:00,24.03,24.23,23.97,24.19,8500.0,18.0801,18.2306,18.035,18.2005,8500.0
2010-01-13 10:00:00,24.13,24.17,23.92,23.95,8200.0,18.1553,18.1854,17.9973,18.0199,8200.0
2010-01-13 10:30:00,23.92,24.07,23.9,24.07,6900.0,17.9973,18.1102,17.9823,18.1102,6900.0
2010-01-13 11:00:00,24.04,24.08,24.03,24.08,6800.0,18.0876,18.1177,18.0801,18.1177,6800.0
2010-01-13 11:30:00,24.06,24.08,24.01,24.06,5300.0,18.1027,18.1177,18.065,18.1027,5300.0
2010-01-13 12:00:00,24.07,24.12,24.04,24.07,2400.0,18.1102,18.1478,18.0876,18.1102,2400.0
2010-01-13 12:30:00,24.07,24.26,24.07,24.21,7400.0,18.1102,18.2531,18.1102,18.2155,7400.0
2010-01-13 13:00:00,24.22,24.26,24.17,24.25,6800.0,18.223,18.2531,18.1854,18.2456,6800.0
2010-01-13 13:30:00,24.25,24.28,24.22,24.26,6600.0,18.2456,18.2682,18.223,18.2531,6600.0
2010-01-13 14:00:00,24.26,24.29,24.22,24.28,6100.0,18.2531,18.2757,18.223,18.2682,6100.0
2010-01-13 14:30:00,24.28,24.33,24.23,24.32,12900.0,18.2682,18.3058,18.2306,18.2983,12900.0
2010-01-13 15:00:00,24.34,24.34,24.25,24.28,9300.0,18.3133,18.3133,18.2456,18.2682,9300.0
2010-01-13 15:30:00,24.28,24.39,24.26,24.36,26500.0,18.2682,18.351,18.2531,18.3284,26500.0
2010-01-14 09:30:00,24.25,24.41,24.25,24.25,20800.0,18.2456,18.366,18.2456,18.2456,20800.0
2010-01-14 10:00:00,24.26,24.39,24.25,24.3,9400.0,18.2531,18.351,18.2456,18.2832,9400.0
2010-01-14 10:30:00,24.3,24.33,24.25,24.26,16500.0,18.2832,18.3058,18.2456,18.2531,16500.0
2010-01-14 11:00:00,24.27,24.35,24.26,24.31,18000.0,18.2607,18.3209,18.2531,18.2908,18000.0
2010-01-14 11:30:00,24.33,24.42,24.33,24.36,6800.0,18.3058,18.3735,18.3058,18.3284,6800.0
2010-01-14 12:00:00,24.35,24.35,24.3,24.3,3500.0,18.3209,18.3209,18.2832,18.2832,3500.0
2010-01-14 12:30:00,24.31,24.35,24.27,24.28,6200.0,18.2908,18.3209,18.2607,18.2682,6200.0
2010-01-14 13:00:00,24.3,24.3,24.25,24.3,33200.0,18.2832,18.2832,18.2456,18.2832,33200.0
2010-01-14 13:30:00,24.31,24.31,24.25,24.26,6000.0,18.2908,18.2908,18.2456,18.2531,6000.0
2010-01-14 14:00:00,24.27,24.32,24.26,24.3,10500.0,18.2607,18.2983,18.2531,18.2832,10500.0
2010-01-14 14:30:00,24.29,24.37,24.28,24.31,11500.0,18.2757,18.3359,18.2682,18.2908,11500.0
2010-01-14 15:00:00,24.32,24.36,24.28,24.29,15200.0,18.2983,18.3284,18.2682,18.2757,15200.0
2010-01-14 15:30:00,24.29,24.3,24.25,24.26,25100.0,18.2757,18.2832,18.2456,18.2531,25100.0
2010-01-15 09:30:00,24.35,24.4,24.09,24.14,60300.0,18.3209,18.3585,18.1252,18.1629,60300.0
2010-01-15 10:00:00,24.13,24.2,23.96,24.1,13000.0,18.1553,18.208,18.0274,18.1328,13000.0
2010-01-15 10:30:00,24.1,24.17,24.03,24.1,5800.0,18.1328,18.1854,18.0801,18.1328,5800.0
2010-01-15 11:00:00,24.09,24.26,24.09,24.13,11000.0,18.1252,18.2531,18.1252,18.1553,11000.0
2010-01-15 11:30:00,24.11,24.17,23.89,23.94,6700.0,18.1403,18.1854,17.9748,18.0124,6700.0
2010-01-15 12:00:00,23.95,24.12,23.94,23.95,7000.0,18.0199,18.1478,18.0124,18.0199,7000.0
2010-01-15 12:30:00,23.99,24.05,23.91,24.02,5800.0,18.05,18.0951,17.9898,18.0726,5800.0
2010-01-15 13:00:00,24.03,24.09,24.0,24.05,7400.0,18.0801,18.1252,18.0575,18.0951,7400.0
2010-01-15 13:30:00,24.05,24.1,24.01,24.08,5400.0,18.0951,18.1328,18.065,18.1177,5400.0
2010-01-15 14:00:00,24.08,24.11,24.02,24.08,17300.0,18.1177,18.1403,18.0726,18.1177,17300.0
2010-01-15 14:30:00,24.07,24.16,24.07,24.15,16500.0,18.1102,18.1779,18.1102,18.1704,16500.0
2010-01-15 15:00:00,24.16,24.22,24.12,24.14,7600.0,18.1779,18.223,18.1478,18.1629,7600.0
2010-01-15 15:30:00,24.14,24.28,24.14,24.21,30100.0,18.1629,18.2682,18.1629,18.2155,30100.0
2010-01-19 09:30:00,24.23,24.34,24.05,24.34,23200.0,18.2306,18.3133,18.0951,18.3133,23200.0
2010-01-19 10:00:00,24.32,24.56,24.3,24.53,25600.0,18.2983,18.4789,18.2832,18.4563,25600.0
2010-01-19 10:30:00,24.47,24.55,24.39,24.55,24800.0,18.4111,18.4713,18.351,18.4713,24800.0
2010-01-19 11:00:00,24.56,24.56,24.37,24.41,57900.0,18.4789,18.4789,18.3359,18.366,57900.0
2010-01-19 11:30:00,24.42,24.44,24.32,24.32,4900.0,18.3735,18.3886,18.2983,18.2983,4900.0
2010-01-19 12:00:00,24.34,24.42,24.31,24.36,10000.0,18.3133,18.3735,18.2908,18.3284,10000.0
2010-01-19 12:30:00,24.38,24.42,24.35,24.39,5900.0,18.3434,18.3735,18.3209,18.351,5900.0
2010-01-19 13:00:00,24.39,24.42,24.29,24.35,9700.0,18.351,18.3735,18.2757,18.3209,9700.0
2010-01-19 13:30:00,24.35,24.36,24.26,24.28,34900.0,18.3209,18.3284,18.2531,18.2682,34900.0
2010-01-19 14:00:00,24.29,24.36,24.2,24.31,25700.0,18.2757,18.3284,18.208,18.2908,25700.0
2010-01-19 14:30:00,24.31,24.33,24.17,24.24,14100.0,18.2908,18.3058,18.1854,18.2381,14100.0
2010-01-19 15:00:00,24.24,24.28,24.22,24.25,14000.0,18.2381,18.2682,18.223,18.2456,14000.0
2010-01-19 15:30:00,24.25,24.32,24.11,24.3,38900.0,18.2456,18.2983,18.1403,18.2832,38900.0
2010-01-20 09:30:00,23.99,24.08,23.59,23.64,54000.0,18.05,18.1177,17.749,17.7867,54000.0
2010-01-20 10:00:00,23.6,23.65,23.31,23.35,17900.0,17.7566,17.7942,17.5384,17.5685,17900.0
2010-01-20 10:30:00,23.32,23.49,23.26,23.47,12200.0,17.5459,17.6738,17.5007,17.6588,12200.0
2010-01-20 11:00:00,23.46,23.48,23.11,23.28,13000.0,17.6512,17.6663,17.3879,17.5158,13000.0
2010-01-20 11:30:00,23.28,23.5,23.28,23.5,13400.0,17.5158,17.6813,17.5158,17.6813,13400.0
2010-01-20 12:00:00,23.49,23.6,23.42,23.5,19500.0,17.6738,17.7566,17.6211,17.6813,19500.0
2010-01-20 12:30:00,23.5,23.55,23.42,23.5,20100.0,17.6813,17.7189,17.6211,17.6813,20100.0
2010-01-20 13:00:00,23.5,23.53,23.46,23.49,14700.0,17.6813,17.7039,17.6512,17.6738,14700.0
2010-01-20 13:30:00,23.49,23.62,23.49,23.5,15300.0,17.6738,17.7716,17.6738,17.6813,15300.0
2010-01-20 14:00:00,23.51,23.51,23.33,23.33,21600.0,17.6888,17.6888,17.5534,17.5534,21600.0
2010-01-20 14:30:00,23.35,23.35,23.04,23.18,52700.0,17.5685,17.5685,17.3352,17.4406,52700.0
2010-01-20 15:00:00,23.17,23.31,23.17,23.31,26100.0,17.433,17.5384,17.433,17.5384,26100.0
2010-01-20 15:30:00,23.31,23.32,23.18,23.19,79700.0,17.5384,17.5459,17.4406,17.4481,79700.0
2010-01-21 09:30:00,23.27,23.77,23.27,23.48,113400.0,17.5083,17.8845,17.5083,17.6663,113400.0
2010-01-21 10:00:00,23.47,23.56,23.09,23.12,44800.0,17.6588,17.7265,17.3728,17.3954,44800.0
2010-01-21 10:30:00,23.11,23.33,22.89,23.3,31800.0,17.3879,17.5534,17.2224,17.5308,31800.0
2010-01-21 11:00:00,23.3,23.51,23.26,23.49,37000.0,17.5308,17.6888,17.5007,17.6738,37000.0
2010-01-21 11:30:00,23.5,23.51,23.19,23.24,59800.0,17.6813,17.6888,17.4481,17.4857,59800.0
2010-01-21 12:00:00,23.25,23.51,23.25,23.33,31200.0,17.4932,17.6888,17.4932,17.5534,31200.0
2010-01-21 12:30:00,23.31,23.44,23.31,23.44,8400.0,17.5384,17.6362,17.5384,17.6362,8400.0
2010-01-21 13:00:00,23.44,23.46,23.35,23.44,9900.0,17.6362,17.6512,17.5685,17.6362,9900.0
2010-01-21 13:30:00,23.44,23.54,23.36,23.52,18000.0,17.6362,17.7114,17.576,17.6964,18000.0
2010-01-21 14:00:00,23.5,23.67,23.43,23.67,19900.0,17.6813,17.8092,17.6287,17.8092,19900.0
2010-01-21 14:30:00,23.66,23.89,23.66,23.88,33400.0,17.8017,17.9748,17.8017,17.9672,33400.0
2010-01-21 15:00:00,23.88,23.92,23.74,23.88,27400.0,17.9672,17.9973,17.8619,17.9672,27400.0
2010-01-21 15:30:00,23.87,24.07,23.87,23.9,58700.0,17.9597,18.1102,17.9597,17.9823,58700.0
2010-01-22 09:30:00,23.97,24.07,23.83,23.99,14300.0,18.035,18.1102,17.9296,18.05,14300.0
2010-01-22 10:00:00,23.93,23.93,23.65,23.74,27100.0,18.0049,18.0049,17.7942,17.8619,27100.0
2010-01-22 10:30:00,23.69,23.69,23.24,23.34,45300.0,17.8243,17.8243,17.4857,17.5609,45300.0
2010-01-22 11:00:00,23.35,23.43,23.29,23.35,17600.0,17.5685,17.6287,17.5233,17.5685,17600.0
2010-01-22 11:30:00,23.35,23.41,23.29,23.32,26000.0,17.5685,17.6136,17.5233,17.5459,26000.0
2010-01-22 12:00:00,23.31,23.38,23.3,23.33,20500.0,17.5384,17.591,17.5308,17.5534,20500.0
2010-01-22 12:30:00,23.34,23.41,23.32,23.4,10000.0,17.5609,17.6136,17.5459,17.6061,10000.0
2010-01-22 13:00:00,23.38,23.41,23.3,23.35,15500.0,17.591,17.6136,17.5308,17.5685,15500.0
2010-01-22 13:30:00,23.38,23.41,23.31,23.34,12600.0,17.591,17.6136,17.5384,17.5609,12600.0
2010-01-22 14:00:00,23.34,23.38,23.3,23.32,14400.0,17.5609,17.591,17.5308,17.5459,14400.0
2010-01-22 14:30:00,23.31,23.36,23.28,23.29,26800.0,17.5384,17.576,17.5158,17.5233,26800.0
2010-01-22 15:00:00,23.28,23.34,23.03,23.19,34700.0,17.5158,17.5609,17.3277,17.4481,34700.0
2010-01-22 15:30:00,23.19,23.27,23.15,23.2,38000.0,17.4481,17.5083,17.418,17.4556,38000.0
2010-01-25 09:30:00,23.35,23.57,23.31,23.31,15800.0,17.5685,17.734,17.5384,17.5384,15800.0
2010-01-25 10:00:00,23.29,23.43,23.21,23.36,19500.0,17.5233,17.6287,17.4631,17.576,19500.0
2010-01-25 10:30:00,23.39,23.39,23.3,23.36,14800.0,17.5986,17.5986,17.5308,17.576,14800.0
2010-01-25 11:00:00,23.35,23.36,23.21,23.25,23600.0,17.5685,17.576,17.4631,17.4932,23600.0
2010-01-25 11:30:00,23.2,23.39,23.18,23.36,11400.0,17.4556,17.5986,17.4406,17.576,11400.0
2010-01-25 12:00:00,23.31,23.43,23.3,23.36,8600.0,17.5384,17.6287,17.5308,17.576,8600.0
2010-01-25 12:30:00,23.41,23.41,23.34,23.38,8200.0,17.6136,17.6136,17.5609,17.591,8200.0
2010-01-25 13:00:00,23.36,23.39,23.28,23.28,9700.0,17.576,17.5986,17.5158,17.5158,9700.0
2010-01-25 13:30:00,23.28,23.28,23.18,23.23,14300.0,17.5158,17.5158,17.4406,17.4782,14300.0
2010-01-25 14:00:00,23.24,23.28,23.23,23.25,8300.0,17.4857,17.5158,17.4782,17.4932,8300.0
2010-01-25 14:30:00,23.26,23.26,23.22,23.25,14300.0,17.5007,17.5007,17.4707,17.4932,14300.0
2010-01-25 15:00:00,23.25,23.25,23.13,23.15,40000.0,17.4932,17.4932,17.4029,17.418,40000.0
2010-01-25 15:30:00,23.16,23.22,23.06,23.07,43500.0,17.4255,17.4707,17.3503,17.3578,43500.0
2010-01-26 09:30:00,22.99,23.04,22.76,22.85,10600.0,17.2976,17.3352,17.1246,17.1923,10600.0
2010-01-26 10:00:00,22.92,23.09,22.82,23.02,10300.0,17.2449,17.3728,17.1697,17.3202,10300.0
2010-01-26 10:30:00,23.04,23.06,22.97,22.99,10000.0,17.3352,17.3503,17.2826,17.2976,10000.0
2010-01-26 11:00:00,23.02,23.05,22.98,23.03,10400.0,17.3202,17.3427,17.2901,17.3277,10400.0
2010-01-26 11:30:00,23.02,23.03,22.91,22.92,11300.0,17.3202,17.3277,17.2374,17.2449,11300.0
2010-01-26 12:00:00,22.92,22.93,22.9,22.91,4900.0,17.2449,17.2525,17.2299,17.2374,4900.0
2010-01-26 12:30:00,22.91,22.99,22.9,22.99,3900.0,17.2374,17.2976,17.2299,17.2976,3900.0
2010-01-26 13:00:00,22.97,22.99,22.93,22.93,5000.0,17.2826,17.2976,17.2525,17.2525,5000.0
2010-01-26 13:30:00,22.93,22.98,22.91,22.98,3200.0,17.2525,17.2901,17.2374,17.2901,3200.0
2010-01-26 14:00:00,22.95,22.97,22.82,22.82,8600.0,17.2675,17.2826,17.1697,17.1697,8600.0
2010-01-26 14:30:00,22.83,22.86,22.78,22.83,11500.0,17.1772,17.1998,17.1396,17.1772,11500.0
2010-01-26 15:00:00,22.82,22.83,22.67,22.71,12800.0,17.1697,17.1772,17.0568,17.0869,12800.0
2010-01-26 15:30:00,22.72,22.8,22.59,22.65,30300.0,17.0945,17.1546,16.9966,17.0418,30300.0
2010-01-27 09:30:00,22.55,22.79,22.51,22.69,7900.0,16.9665,17.1471,16.9365,17.0719,7900.0
2010-01-27 10:00:00,22.64,22.68,22.58,22.61,16200.0,17.0343,17.0644,16.9891,17.0117,16200.0
2010-01-27 10:30:00,22.61,22.61,22.46,22.56,22600.0,17.0117,17.0117,16.8988,16.9741,22600.0
2010-01-27 11:00:00,22.58,22.59,22.51,22.51,16100.0,16.9891,16.9966,16.9365,16.9365,16100.0
2010-01-27 11:30:00,22.51,22.57,22.46,22.56,13700.0,16.9365,16.9816,16.8988,16.9741,13700.0
2010-01-27 12:00:00,22.53,22.56,22.51,22.53,27400.0,16.9515,16.9741,16.9365,16.9515,27400.0
2010-01-27 12:30:00,22.52,22.55,22.48,22.48,17000.0,16.944,16.9665,16.9139,16.9139,17000.0
2010-01-27 13:00:00,22.5,22.51,22.42,22.44,11800.0,16.9289,16.9365,16.8687,16.8838,11800.0
2010-01-27 13:30:00,22.43,22.48,22.43,22.45,5000.0,16.8763,16.9139,16.8763,16.8913,5000.0
2010-01-27 14:00:00,22.45,22.64,22.37,22.44,14400.0,16.8913,17.0343,16.8311,16.8838,14400.0
2010-01-27 14:30:00,22.49,22.64,22.44,22.46,22100.0,16.9214,17.0343,16.8838,16.8988,22100.0
2010-01-27 15:00:00,22.48,22.5,22.4,22.44,25000.0,16.9139,16.9289,16.8537,16.8838,25000.0
2010-01-27 15:30:00,22.44,22.56,22.43,22.49,76900.0,16.8838,16.9741,16.8763,16.9214,76900.0
2010-01-28 09:30:00,22.52,22.52,22.28,22.42,8400.0,16.944,16.944,16.7634,16.8687,8400.0
2010-01-28 10:00:00,22.39,22.41,22.24,22.33,6500.0,16.8462,16.8612,16.7333,16.801,6500.0
2010-01-28 10:30:00,22.32,22.35,22.18,22.26,7100.0,16.7935,16.8161,16.6882,16.7484,7100.0
2010-01-28 11:00:00,22.29,22.34,21.96,21.96,26500.0,16.7709,16.8085,16.5226,16.5226,26500.0
2010-01-28 11:30:00,21.97,22.07,21.78,22.01,21900.0,16.5302,16.6054,16.3872,16.5603,21900.0
2010-01-28 12:00:00,22.01,22.07,21.94,22.03,10500.0,16.5603,16.6054,16.5076,16.5753,10500.0
2010-01-28 12:30:00,22.04,22.2,22.04,22.16,5000.0,16.5828,16.7032,16.5828,16.6731,5000.0
2010-01-28 13:00:00,22.14,22.21,22.08,22.21,14300.0,16.6581,16.7107,16.6129,16.7107,14300.0
2010-01-28 13:30:00,22.21,22.31,22.14,22.16,19400.0,16.7107,16.786,16.6581,16.6731,19400.0
2010-01-28 14:00:00,22.16,22.16,22.0,22.07,13200.0,16.6731,16.6731,16.5527,16.6054,13200.0
2010-01-28 14:30:00,22.07,22.15,22.0,22.1,15100.0,16.6054,16.6656,16.5527,16.628,15100.0
2010-01-28 15:00:00,22.08,22.17,22.06,22.13,20800.0,16.6129,16.6806,16.5979,16.6505,20800.0
2010-01-28 15:30:00,22.13,22.18,21.96,21.99,53700.0,16.6505,16.6882,16.5226,16.5452,53700.0
2010-01-29 09:30:00,22.07,22.29,22.07,22.26,6200.0,16.6054,16.7709,16.6054,16.7484,6200.0
2010-01-29 10:00:00,22.27,22.34,22.21,22.31,18800.0,16.7559,16.8085,16.7107,16.786,18800.0
2010-01-29 10:30:00,22.33,22.37,22.14,22.19,5200.0,16.801,16.8311,16.6581,16.6957,5200.0
2010-01-29 11:00:00,22.2,22.25,22.12,22.15,7000.0,16.7032,16.7408,16.643,16.6656,7000.0
2010-01-29 11:30:00,22.15,22.2,22.06,22.06,25100.0,16.6656,16.7032,16.5979,16.5979,25100.0
2010-01-29 12:00:00,22.04,22.1,22.02,22.04,8100.0,16.5828,16.628,16.5678,16.5828,8100.0
2010-01-29 12:30:00,22.06,22.09,21.98,22.08,11400.0,16.5979,16.6204,16.5377,16.6129,11400.0
2010-01-29 13:00:00,22.06,22.15,21.99,22.01,11900.0,16.5979,16.6656,16.5452,16.5603,11900.0
2010-01-29 13:30:00,22.0,22.02,21.93,21.97,15800.0,16.5527,16.5678,16.5001,16.5302,15800.0
2010-01-29 14:00:00,21.95,22.01,21.91,21.98,10600.0,16.5151,16.5603,16.485,16.5377,10600.0
2010-01-29 14:30:00,21.98,21.99,21.86,21.99,8200.0,16.5377,16.5452,16.4474,16.5452,8200.0
2010-01-29 15:00:00,21.94,22.0,21.87,21.91,11000.0,16.5076,16.5527,16.4549,16.485,11000.0
2010-01-29 15:30:00,21.91,21.94,21.8,21.8,32900.0,16.485,16.5076,16.4022,16.4022,32900.0
2010-02-01 09:30:00,21.96,21.96,21.73,21.88,7500.0,16.5226,16.5226,16.3496,16.4624,7500.0
2010-02-01 10:00:00,21.88,21.93,21.58,21.58,11900.0,16.4624,16.5001,16.2367,16.2367,11900.0
2010-02-01 10:30:00,21.55,21.6,21.41,21.42,17400.0,16.2141,16.2518,16.1088,16.1163,17400.0
2010-02-01 11:00:00,21.41,21.68,21.4,21.67,12600.0,16.1088,16.312,16.1013,16.3044,12600.0
2010-02-01 11:30:00,21.67,21.68,21.52,21.52,8200.0,16.3044,16.312,16.1916,16.1916,8200.0
2010-02-01 12:00:00,21.51,21.71,21.51,21.7,9500.0,16.1841,16.3345,16.1841,16.327,9500.0
2010-02-01 12:30:00,21.71,21.85,21.71,21.84,7100.0,16.3345,16.4399,16.3345,16.4323,7100.0
2010-02-01 13:00:00,21.82,21.82,21.7,21.72,11000.0,16.4173,16.4173,16.327,16.3421,11000.0
2010-02-01 13:30:00,21.69,21.7,21.66,21.69,21100.0,16.3195,16.327,16.2969,16.3195,21100.0
2010-02-01 14:00:00,21.65,21.73,21.63,21.72,15300.0,16.2894,16.3496,16.2743,16.3421,15300.0
2010-02-01 14:30:00,21.72,21.74,21.65,21.71,14300.0,16.3421,16.3571,16.2894,16.3345,14300.0
2010-02-01 15:00:00,21.69,21.75,21.66,21.7,17500.0,16.3195,16.3646,16.2969,16.327,17500.0
2010-02-01 15:30:00,21.72,21.75,21.67,21.7,27200.0,16.3421,16.3646,16.3044,16.327,27200.0
2010-02-02 09:30:00,21.72,21.93,21.67,21.83,5800.0,16.3421,16.5001,16.3044,16.4248,5800.0
2010-02-02 10:00:00,21.82,21.98,21.72,21.98,4900.0,16.4173,16.5377,16.3421,16.5377,4900.0
2010-02-02 10:30:00,22.0,22.11,21.84,21.85,8000.0,16.5527,16.6355,16.4323,16.4399,8000.0
2010-02-02 11:00:00,21.83,21.9,21.77,21.88,10600.0,16.4248,16.4775,16.3797,16.4624,10600.0
2010-02-02 11:30:00,21.87,21.89,21.81,21.88,6800.0,16.4549,16.47,16.4098,16.4624,6800.0
2010-02-02 12:00:00,21.88,22.01,21.86,22.01,4900.0,16.4624,16.5603,16.4474,16.5603,4900.0
2010-02-02 12:30:00,21.99,22.01,21.95,22.01,6700.0,16.5452,16.5603,16.5151,16.5603,6700.0
2010-02-02 13:00:00,22.01,22.02,21.91,21.93,6000.0,16.5603,16.5678,16.485,16.5001,6000.0
2010-02-02 13:30:00,21.95,21.98,21.9,21.9,9700.0,16.5151,16.5377,16.4775,16.4775,9700.0
2010-02-02 14:00:00,21.91,21.91,21.81,21.88,11800.0,16.485,16.485,16.4098,16.4624,11800.0
2010-02-02 14:30:00,21.89,21.92,21.86,21.92,10300.0,16.47,16.4925,16.4474,16.4925,10300.0
2010-02-02 15:00:00,21.92,22.04,21.9,21.94,22500.0,16.4925,16.5828,16.4775,16.5076,22500.0
2010-02-02 15:30:00,21.94,21.97,21.92,21.95,15800.0,16.5076,16.5302,16.4925,16.5151,15800.0
2010-02-03 09:30:00,21.82,22.08,21.71,22.05,8600.0,16.4173,16.6129,16.3345,16.5903,8600.0
2010-02-03 10:00:00,22.02,22.11,21.85,21.87,6500.0,16.5678,16.6355,16.4399,16.4549,6500.0
2010-02-03 10:30:00,21.9,21.9,21.72,21.75,8600.0,16.4775,16.4775,16.3421,16.3646,8600.0
2010-02-03 11:00:00,21.76,21.85,21.75,21.75,7000.0,16.3722,16.4399,16.3646,16.3646,7000.0
2010-02-03 11:30:00,21.76,21.78,21.66,21.71,18200.0,16.3722,16.3872,16.2969,16.3345,18200.0
2010-02-03 12:00:00,21.69,21.8,21.69,21.77,6800.0,16.3195,16.4022,16.3195,16.3797,6800.0
2010-02-03 12:30:00,21.79,21.82,21.77,21.78,6400.0,16.3947,16.4173,16.3797,16.3872,6400.0
2010-02-03 13:00:00,21.78,21.9,21.77,21.83,3100.0,16.3872,16.4775,16.3797,16.4248,3100.0
2010-02-03 13:30:00,21.82,21.91,21.78,21.78,3500.0,16.4173,16.485,16.3872,16.3872,3500.0
2010-02-03 14:00:00,21.8,21.87,21.77,21.77,6800.0,16.4022,16.4549,16.3797,16.3797,6800.0
2010-02-03 14:30:00,21.78,21.84,21.75,21.81,6700.0,16.3872,16.4323,16.3646,16.4098,6700.0
2010-02-03 15:00:00,21.81,21.91,21.8,21.83,10200.0,16.4098,16.485,16.4022,16.4248,10200.0
2010-02-03 15:30:00,21.85,21.89,21.83,21.88,19400.0,16.4399,16.47,16.4248,16.4624,19400.0
2010-02-04 09:30:00,21.71,21.88,21.68,21.69,19200.0,16.3345,16.4624,16.312,16.3195,19200.0
2010-02-04 10:00:00,21.69,21.8,21.64,21.66,18700.0,16.3195,16.4022,16.2819,16.2969,18700.0
2010-02-04 10:30:00,21.68,21.71,21.56,21.57,6100.0,16.312,16.3345,16.2217,16.2292,6100.0
2010-02-04 11:00:00,21.57,21.76,21.57,21.76,10900.0,16.2292,16.3722,16.2292,16.3722,10900.0
2010-02-04 11:30:00,21.73,21.76,21.63,21.74,9500.0,16.3496,16.3722,16.2743,16.3571,9500.0
2010-02-04 12:00:00,21.73,21.73,21.65,21.65,4100.0,16.3496,16.3496,16.2894,16.2894,4100.0
2010-02-04 12:30:00,21.68,21.71,21.59,21.65,6300.0,16.312,16.3345,16.2442,16.2894,6300.0
2010-02-04 13:00:00,21.63,21.67,21.61,21.64,3500.0,16.2743,16.3044,16.2593,16.2819,3500.0
2010-02-04 13:30:00,21.64,21.66,21.55,21.6,6000.0,16.2819,16.2969,16.2141,16.2518,6000.0
2010-02-04 14:00:00,21.61,21.67,21.54,21.65,8000.0,16.2593,16.3044,16.2066,16.2894,8000.0
2010-02-04 14:30:00,21.62,21.68,21.62,21.68,2600.0,16.2668,16.312,16.2668,16.312,2600.0
2010-02-04 15:00:00,21.67,21.68,21.49,21.49,8100.0,16.3044,16.312,16.169,16.169,8100.0
2010-02-04 15:30:00,21.5,21.69,21.5,21.6,76400.0,16.1765,16.3195,16.1765,16.2518,76400.0
2010-02-05 09:30:00,21.7,21.7,21.39,21.52,11800.0,16.327,16.327,16.0938,16.1916,11800.0
2010-02-05 10:00:00,21.51,21.81,21.47,21.77,11300.0,16.1841,16.4098,16.154,16.3797,11300.0
2010-02-05 10:30:00,21.79,21.92,21.76,21.88,14300.0,16.3947,16.4925,16.3722,16.4624,14300.0
2010-02-05 11:00:00,21.87,21.88,21.74,21.74,13300.0,16.4549,16.4624,16.3571,16.3571,13300.0
2010-02-05 11:30:00,21.74,21.74,21.52,21.64,7600.0,16.3571,16.3571,16.1916,16.2819,7600.0
2010-02-05 12:00:00,21.66,21.78,21.66,21.73,5900.0,16.2969,16.3872,16.2969,16.3496,5900.0
2010-02-05 12:30:00,21.78,21.79,21.7,21.79,8300.0,16.3872,16.3947,16.327,16.3947,8300.0
2010-02-05 13:00:00,21.76,21.76,21.56,21.6,5300.0,16.3722,16.3722,16.2217,16.2518,5300.0
2010-02-05 13:30:00,21.63,21.63,21.47,21.47,1700.0,16.2743,16.2743,16.154,16.154,1700.0
2010-02-05 14:00:00,21.51,21.64,21.51,21.6,3800.0,16.1841,16.2819,16.1841,16.2518,3800.0
2010-02-05 14:30:00,21.62,21.63,21.55,21.59,6100.0,16.2668,16.2743,16.2141,16.2442,6100.0
2010-02-05 15:00:00,21.59,21.87,21.59,21.76,18200.0,16.2442,16.4549,16.2442,16.3722,18200.0
2010-02-05 15:30:00,21.77,21.88,21.7,21.81,27900.0,16.3797,16.4624,16.327,16.4098,27900.0
2010-02-08 09:30:00,21.81,21.81,21.35,21.59,11900.0,16.4098,16.4098,16.0637,16.2442,11900.0
2010-02-08 10:00:00,21.59,21.63,21.49,21.58,6700.0,16.2442,16.2743,16.169,16.2367,6700.0
2010-02-08 10:30:00,21.56,21.63,21.54,21.59,4000.0,16.2217,16.2743,16.2066,16.2442,4000.0
2010-02-08 11:00:00,21.6,21.69,21.6,21.64,3600.0,16.2518,16.3195,16.2518,16.2819,3600.0
2010-02-08 11:30:00,21.64,21.75,21.59,21.65,4300.0,16.2819,16.3646,16.2442,16.2894,4300.0
2010-02-08 12:00:00,21.66,21.67,21.54,21.57,10500.0,16.2969,16.3044,16.2066,16.2292,10500.0
2010-02-08 12:30:00,21.57,21.58,21.54,21.57,3200.0,16.2292,16.2367,16.2066,16.2292,3200.0
2010-02-08 13:00:00,21.58,21.58,21.42,21.46,2400.0,16.2367,16.2367,16.1163,16.1464,2400.0
2010-02-08 13:30:00,21.49,21.5,21.35,21.4,8500.0,16.169,16.1765,16.0637,16.1013,8500.0
2010-02-08 14:00:00,21.4,21.46,21.4,21.46,6700.0,16.1013,16.1464,16.1013,16.1464,6700.0
2010-02-08 14:30:00,21.46,21.47,21.39,21.42,11700.0,16.1464,16.154,16.0938,16.1163,11700.0
2010-02-08 15:00:00,21.42,21.44,21.37,21.4,11100.0,16.1163,16.1314,16.0787,16.1013,11100.0
2010-02-08 15:30:00,21.4,21.42,21.28,21.28,12000.0,16.1013,16.1163,16.011,16.011,12000.0
2010-02-09 09:30:00,21.54,21.63,21.41,21.53,11500.0,16.2066,16.2743,16.1088,16.1991,11500.0
2010-02-09 10:00:00,21.45,21.65,21.43,21.54,6000.0,16.1389,16.2894,16.1239,16.2066,6000.0
2010-02-09 10:30:00,21.49,21.54,21.43,21.43,14600.0,16.169,16.2066,16.1239,16.1239,14600.0
2010-02-09 11:00:00,21.43,21.46,21.31,21.37,11400.0,16.1239,16.1464,16.0336,16.0787,11400.0
2010-02-09 11:30:00,21.34,21.6,21.34,21.51,13400.0,16.0561,16.2518,16.0561,16.1841,13400.0
2010-02-09 12:00:00,21.52,21.76,21.51,21.63,10400.0,16.1916,16.3722,16.1841,16.2743,10400.0
2010-02-09 12:30:00,21.63,21.71,21.54,21.65,9000.0,16.2743,16.3345,16.2066,16.2894,9000.0
2010-02-09 13:00:00,21.67,21.7,21.58,21.63,4000.0,16.3044,16.327,16.2367,16.2743,4000.0
2010-02-09 13:30:00,21.58,21.67,21.58,21.64,6200.0,16.2367,16.3044,16.2367,16.2819,6200.0
2010-02-09 14:00:00,21.63,21.66,21.62,21.63,5500.0,16.2743,16.2969,16.2668,16.2743,5500.0
2010-02-09 14:30:00,21.66,21.71,21.58,21.6,9600.0,16.2969,16.3345,16.2367,16.2518,9600.0
2010-02-09 15:00:00,21.6,21.73,21.57,21.7,15700.0,16.2518,16.3496,16.2292,16.327,15700.0
2010-02-09 15:30:00,21.68,21.73,21.6,21.65,32700.0,16.312,16.3496,16.2518,16.2894,32700.0
2010-02-10 09:30:00,21.52,21.52,21.31,21.47,11700.0,16.3045,16.3045,16.1454,16.2666,11700.0
2010-02-10 10:00:00,21.44,21.44,21.12,21.13,13800.0,16.2439,16.2439,16.0014,16.009,13800.0
2010-02-10 10:30:00,21.12,21.34,21.09,21.31,8600.0,16.0014,16.1681,15.9787,16.1454,8600.0
2010-02-10 11:00:00,21.32,21.32,21.21,21.29,9000.0,16.153,16.153,16.0696,16.1302,9000.0
2010-02-10 11:30:00,21.31,21.32,21.23,21.25,4400.0,16.1454,16.153,16.0848,16.0999,4400.0
2010-02-10 12:00:00,21.27,21.42,21.27,21.4,9600.0,16.1151,16.2287,16.1151,16.2136,9600.0
2010-02-10 12:30:00,21.42,21.44,21.4,21.42,6300.0,16.2287,16.2439,16.2136,16.2287,6300.0
2010-02-10 13:00:00,21.4,21.5,21.4,21.5,1800.0,16.2136,16.2893,16.2136,16.2893,1800.0
2010-02-10 13:30:00,21.49,21.5,21.4,21.4,3000.0,16.2818,16.2893,16.2136,16.2136,3000.0
2010-02-10 14:00:00,21.42,21.46,21.36,21.39,4600.0,16.2287,16.259,16.1833,16.206,4600.0
2010-02-10 14:30:00,21.42,21.46,21.38,21.45,14600.0,16.2287,16.259,16.1984,16.2515,14600.0
2010-02-10 15:00:00,21.47,21.48,21.42,21.46,6600.0,16.2666,16.2742,16.2287,16.259,6600.0
2010-02-10 15:30:00,21.45,21.51,21.36,21.51,42500.0,16.2515,16.2969,16.1833,16.2969,42500.0
2010-02-11 09:30:00,21.38,21.43,21.15,21.39,9500.0,16.1984,16.2363,16.0242,16.206,9500.0
2010-02-11 10:00:00,21.37,21.48,21.33,21.35,27400.0,16.1908,16.2742,16.1605,16.1757,27400.0
2010-02-11 10:30:00,21.34,21.35,21.08,21.13,32900.0,16.1681,16.1757,15.9711,16.009,32900.0
2010-02-11 11:00:00,21.12,21.26,21.06,21.24,15900.0,16.0014,16.1075,15.956,16.0923,15900.0
2010-02-11 11:30:00,21.25,21.39,21.22,21.35,12400.0,16.0999,16.206,16.0772,16.1757,12400.0
2010-02-11 12:00:00,21.36,21.41,21.35,21.41,9300.0,16.1833,16.2211,16.1757,16.2211,9300.0
2010-02-11 12:30:00,21.41,21.42,21.36,21.4,4500.0,16.2211,16.2287,16.1833,16.2136,4500.0
2010-02-11 13:00:00,21.41,21.48,21.39,21.45,11700.0,16.2211,16.2742,16.206,16.2515,11700.0
2010-02-11 13:30:00,21.45,21.49,21.42,21.46,5200.0,16.2515,16.2818,16.2287,16.259,5200.0
2010-02-11 14:00:00,21.45,21.55,21.45,21.55,13800.0,16.2515,16.3272,16.2515,16.3272,13800.0
2010-02-11 14:30:00,21.54,21.59,21.51,21.54,11700.0,16.3196,16.3575,16.2969,16.3196,11700.0
2010-02-11 15:00:00,21.53,21.56,21.5,21.51,7100.0,16.3121,16.3348,16.2893,16.2969,7100.0
2010-02-11 15:30:00,21.52,21.6,21.51,21.59,27800.0,16.3045,16.3651,16.2969,16.3575,27800.0
2010-02-12 09:30:00,21.34,21.44,21.28,21.43,10600.0,16.1681,16.2439,16.1227,16.2363,10600.0
2010-02-12 10:00:00,21.45,21.5,21.33,21.47,14000.0,16.2515,16.2893,16.1605,16.2666,14000.0
2010-02-12 10:30:00,21.47,21.53,21.42,21.46,8400.0,16.2666,16.3121,16.2287,16.259,8400.0
2010-02-12 11:00:00,21.47,21.51,21.45,21.49,7200.0,16.2666,16.2969,16.2515,16.2818,7200.0
2010-02-12 11:30:00,21.45,21.51,21.45,21.49,3000.0,16.2515,16.2969,16.2515,16.2818,3000.0
2010-02-12 12:00:00,21.5,21.53,21.46,21.46,19000.0,16.2893,16.3121,16.259,16.259,19000.0
2010-02-12 12:30:00,21.48,21.48,21.41,21.42,8700.0,16.2742,16.2742,16.2211,16.2287,8700.0
2010-02-12 13:00:00,21.42,21.44,21.35,21.37,8200.0,16.2287,16.2439,16.1757,16.1908,8200.0
2010-02-12 13:30:00,21.33,21.38,21.31,21.34,4300.0,16.1605,16.1984,16.1454,16.1681,4300.0
2010-02-12 14:00:00,21.35,21.51,21.35,21.47,8200.0,16.1757,16.2969,16.1757,16.2666,8200.0
2010-02-12 14:30:00,21.45,21.5,21.42,21.42,4000.0,16.2515,16.2893,16.2287,16.2287,4000.0
2010-02-12 15:00:00,21.41,21.48,21.38,21.47,15200.0,16.2211,16.2742,16.1984,16.2666,15200.0
2010-02-12 15:30:00,21.46,21.53,21.43,21.49,61400.0,16.259,16.3121,16.2363,16.2818,61400.0
2010-02-16 09:30:00,21.69,21.69,21.41,21.5,16500.0,16.4333,16.4333,16.2211,16.2893,16500.0
2010-02-16 10:00:00,21.49,21.7,21.49,21.7,9700.0,16.2818,16.4409,16.2818,16.4409,9700.0
2010-02-16 10:30:00,21.71,21.85,21.71,21.77,14600.0,16.4484,16.5545,16.4484,16.4939,14600.0
2010-02-16 11:00:00,21.79,21.86,21.78,21.83,13200.0,16.5091,16.5621,16.5015,16.5394,13200.0
2010-02-16 11:30:00,21.85,21.85,21.79,21.79,7900.0,16.5545,16.5545,16.5091,16.5091,7900.0
2010-02-16 12:00:00,21.78,21.8,21.71,21.74,10000.0,16.5015,16.5166,16.4484,16.4712,10000.0
2010-02-16 12:30:00,21.74,21.79,21.7,21.79,7000.0,16.4712,16.5091,16.4409,16.5091,7000.0
2010-02-16 13:00:00,21.79,21.85,21.77,21.83,5900.0,16.5091,16.5545,16.4939,16.5394,5900.0
2010-02-16 13:30:00,21.83,21.86,21.83,21.84,14200.0,16.5394,16.5621,16.5394,16.5469,14200.0
2010-02-16 14:00:00,21.84,21.91,21.82,21.89,12500.0,16.5469,16.6,16.5318,16.5848,12500.0
2010-02-16 14:30:00,21.83,21.89,21.83,21.85,13200.0,16.5394,16.5848,16.5394,16.5545,13200.0
2010-02-16 15:00:00,21.85,21.9,21.85,21.87,6600.0,16.5545,16.5924,16.5545,16.5697,6600.0
2010-02-16 15:30:00,21.9,21.99,21.89,21.99,31300.0,16.5924,16.6606,16.5848,16.6606,31300.0
2010-02-17 09:30:00,22.13,22.19,21.99,22.05,6800.0,16.7667,16.8121,16.6606,16.706,6800.0
2010-02-17 10:00:00,22.05,22.06,21.86,21.97,15000.0,16.706,16.7136,16.5621,16.6454,15000.0
2010-02-17 10:30:00,21.99,22.06,21.98,21.98,6300.0,16.6606,16.7136,16.653,16.653,6300.0
2010-02-17 11:00:00,21.94,21.97,21.85,21.85,2700.0,16.6227,16.6454,16.5545,16.5545,2700.0
2010-02-17 11:30:00,21.87,22.0,21.86,22.0,2500.0,16.5697,16.6682,16.5621,16.6682,2500.0
2010-02-17 12:00:00,22.0,22.03,21.99,22.0,3500.0,16.6682,16.6909,16.6606,16.6682,3500.0
2010-02-17 12:30:00,22.01,22.02,21.77,21.86,37000.0,16.6757,16.6833,16.4939,16.5621,37000.0
2010-02-17 13:00:00,21.88,21.93,21.88,21.93,2500.0,16.5772,16.6151,16.5772,16.6151,2500.0
2010-02-17 13:30:00,21.94,22.0,21.93,22.0,5600.0,16.6227,16.6682,16.6151,16.6682,5600.0
2010-02-17 14:00:00,22.0,22.04,21.97,21.97,9200.0,16.6682,16.6985,16.6454,16.6454,9200.0
2010-02-17 14:30:00,22.0,22.03,21.96,21.96,4300.0,16.6682,16.6909,16.6379,16.6379,4300.0
2010-02-17 15:00:00,21.98,22.04,21.97,22.0,8900.0,16.653,16.6985,16.6454,16.6682,8900.0
2010-02-17 15:30:00,22.01,22.03,21.98,22.0,20600.0,16.6757,16.6909,16.653,16.6682,20600.0
2010-02-18 09:30:00,22.05,22.07,21.97,22.02,4600.0,16.706,16.7212,16.6454,16.6833,4600.0
2010-02-18 10:00:00,22.01,22.07,21.89,21.89,7900.0,16.6757,16.7212,16.5848,16.5848,7900.0
2010-02-18 10:30:00,21.9,22.04,21.9,22.0,6000.0,16.5924,16.6985,16.5924,16.6682,6000.0
2010-02-18 11:00:00,22.01,22.03,21.99,22.01,3200.0,16.6757,16.6909,16.6606,16.6757,3200.0
2010-02-18 11:30:00,22.0,22.02,21.95,22.02,2800.0,16.6682,16.6833,16.6303,16.6833,2800.0
2010-02-18 12:00:00,22.0,22.06,22.0,22.06,2200.0,16.6682,16.7136,16.6682,16.7136,2200.0
2010-02-18 12:30:00,22.06,22.06,21.99,22.06,2200.0,16.7136,16.7136,16.6606,16.7136,2200.0
2010-02-18 13:00:00,22.06,22.14,22.0,22.07,8200.0,16.7136,16.7742,16.6682,16.7212,8200.0
2010-02-18 13:30:00,22.06,22.06,21.99,22.0,11500.0,16.7136,16.7136,16.6606,16.6682,11500.0
2010-02-18 14:00:00,22.0,22.09,21.99,22.09,22800.0,16.6682,16.7363,16.6606,16.7363,22800.0
2010-02-18 14:30:00,22.09,22.2,22.08,22.2,8800.0,16.7363,16.8197,16.7288,16.8197,8800.0
2010-02-18 15:00:00,22.2,22.23,22.18,22.22,6300.0,16.8197,16.8424,16.8045,16.8348,6300.0
2010-02-18 15:30:00,22.22,22.34,22.22,22.33,20900.0,16.8348,16.9258,16.8348,16.9182,20900.0
2010-02-19 09:30:00,22.34,22.54,22.34,22.38,26100.0,16.9258,17.0773,16.9258,16.9561,26100.0
2010-02-19 10:00:00,22.37,22.52,22.35,22.52,5000.0,16.9485,17.0621,16.9333,17.0621,5000.0
2010-02-19 10:30:00,22.51,22.67,22.5,22.62,13700.0,17.0546,17.1758,17.047,17.1379,13700.0
2010-02-19 11:00:00,22.64,22.71,22.63,22.71,5300.0,17.1531,17.2061,17.1455,17.2061,5300.0
2010-02-19 11:30:00,22.7,22.83,22.7,22.83,5200.0,17.1985,17.297,17.1985,17.297,5200.0
2010-02-19 12:00:00,22.81,22.87,22.77,22.83,7700.0,17.2819,17.3273,17.2515,17.297,7700.0
2010-02-19 12:30:00,22.82,22.82,22.76,22.82,3100.0,17.2894,17.2894,17.244,17.2894,3100.0
2010-02-19 13:00:00,22.81,22.86,22.8,22.82,3800.0,17.2819,17.3197,17.2743,17.2894,3800.0
2010-02-19 13:30:00,22.81,22.83,22.76,22.78,6300.0,17.2819,17.297,17.244,17.2591,6300.0
2010-02-19 14:00:00,22.8,22.81,22.76,22.78,4100.0,17.2743,17.2819,17.244,17.2591,4100.0
2010-02-19 14:30:00,22.78,22.82,22.74,22.79,5300.0,17.2591,17.2894,17.2288,17.2667,5300.0
2010-02-19 15:00:00,22.8,22.8,22.68,22.73,15600.0,17.2743,17.2743,17.1834,17.2212,15600.0
2010-02-19 15:30:00,22.72,22.78,22.68,22.72,28900.0,17.2137,17.2591,17.1834,17.2137,28900.0
2010-02-22 09:30:00,22.74,22.74,22.56,22.72,4900.0,17.2288,17.2288,17.0924,17.2137,4900.0
2010-02-22 10:00:00,22.7,22.82,22.6,22.82,4600.0,17.1985,17.2894,17.1227,17.2894,4600.0
2010-02-22 10:30:00,22.78,22.81,22.78,22.8,2100.0,17.2591,17.2819,17.2591,17.2743,2100.0
2010-02-22 11:00:00,22.77,22.83,22.76,22.78,2600.0,17.2515,17.297,17.244,17.2591,2600.0
2010-02-22 11:30:00,22.78,22.78,22.7,22.72,2700.0,17.2591,17.2591,17.1985,17.2137,2700.0
2010-02-22 12:00:00,22.74,22.76,22.71,22.75,1900.0,17.2288,17.244,17.2061,17.2364,1900.0
2010-02-22 12:30:00,22.76,22.85,22.76,22.84,2200.0,17.244,17.3122,17.244,17.3046,2200.0
2010-02-22 13:00:00,22.83,22.83,22.76,22.81,1500.0,17.297,17.297,17.244,17.2819,1500.0
2010-02-22 13:30:00,22.8,22.86,22.78,22.83,3900.0,17.2743,17.3197,17.2591,17.297,3900.0
2010-02-22 14:00:00,22.82,22.82,22.58,22.62,51100.0,17.2894,17.2894,17.1076,17.1379,51100.0
2010-02-22 14:30:00,22.61,22.76,22.61,22.76,12500.0,17.1303,17.244,17.1303,17.244,12500.0
2010-02-22 15:00:00,22.75,22.76,22.69,22.74,9900.0,17.2364,17.244,17.1909,17.2288,9900.0
2010-02-22 15:30:00,22.73,22.73,22.64,22.69,19700.0,17.2212,17.2212,17.1531,17.1909,19700.0
2010-02-23 09:30:00,22.71,22.8,22.61,22.65,5000.0,17.2061,17.2743,17.1303,17.1606,5000.0
2010-02-23 10:00:00,22.64,22.64,22.41,22.53,9300.0,17.1531,17.1531,16.9788,17.0697,9300.0
2010-02-23 10:30:00,22.53,22.6,22.48,22.6,6100.0,17.0697,17.1227,17.0318,17.1227,6100.0
2010-02-23 11:00:00,22.62,22.64,22.53,22.54,8500.0,17.1379,17.1531,17.0697,17.0773,8500.0
2010-02-23 11:30:00,22.53,22.6,22.53,22.55,5400.0,17.0697,17.1227,17.0697,17.0849,5400.0
2010-02-23 12:00:00,22.56,22.56,22.53,22.55,3800.0,17.0924,17.0924,17.0697,17.0849,3800.0
2010-02-23 12:30:00,22.55,22.63,22.54,22.57,7900.0,17.0849,17.1455,17.0773,17.1,7900.0
2010-02-23 13:00:00,22.56,22.64,22.56,22.63,2700.0,17.0924,17.1531,17.0924,17.1455,2700.0
2010-02-23 13:30:00,22.64,22.64,22.57,22.6,3000.0,17.1531,17.1531,17.1,17.1227,3000.0
2010-02-23 14:00:00,22.6,22.66,22.58,22.63,3400.0,17.1227,17.1682,17.1076,17.1455,3400.0
2010-02-23 14:30:00,22.62,22.7,22.6,22.67,9600.0,17.1379,17.1985,17.1227,17.1758,9600.0
2010-02-23 15:00:00,22.65,22.7,22.61,22.67,14100.0,17.1606,17.1985,17.1303,17.1758,14100.0
2010-02-23 15:30:00,22.67,22.67,22.56,22.58,32700.0,17.1758,17.1758,17.0924,17.1076,32700.0
2010-02-24 09:30:00,22.6,22.75,22.6,22.75,5700.0,17.1227,17.2364,17.1227,17.2364,5700.0
2010-02-24 10:00:00,22.73,22.74,22.57,22.64,8900.0,17.2212,17.2288,17.1,17.1531,8900.0
2010-02-24 10:30:00,22.64,22.94,22.64,22.87,9800.0,17.1531,17.3803,17.1531,17.3273,9800.0
2010-02-24 11:00:00,22.89,22.91,22.75,22.76,6700.0,17.3425,17.3576,17.2364,17.244,6700.0
2010-02-24 11:30:00,22.75,22.75,22.69,22.74,2700.0,17.2364,17.2364,17.1909,17.2288,2700.0
2010-02-24 12:00:00,22.72,22.76,22.71,22.72,2900.0,17.2137,17.244,17.2061,17.2137,2900.0
2010-02-24 12:30:00,22.69,22.72,22.67,22.69,6300.0,17.1909,17.2137,17.1758,17.1909,6300.0
2010-02-24 13:00:00,22.67,22.74,22.66,22.71,5700.0,17.1758,17.2288,17.1682,17.2061,5700.0
2010-02-24 13:30:00,22.71,22.76,22.67,22.75,5900.0,17.2061,17.244,17.1758,17.2364,5900.0
2010-02-24 14:00:00,22.75,22.77,22.73,22.75,12200.0,17.2364,17.2515,17.2212,17.2364,12200.0
2010-02-24 14:30:00,22.74,22.76,22.7,22.73,15100.0,17.2288,17.244,17.1985,17.2212,15100.0
2010-02-24 15:00:00,22.73,22.77,22.71,22.75,7900.0,17.2212,17.2515,17.2061,17.2364,7900.0
2010-02-24 15:30:00,22.75,22.84,22.71,22.81,31000.0,17.2364,17.3046,17.2061,17.2819,31000.0
2010-02-25 09:30:00,22.47,22.56,22.38,22.52,5700.0,17.0243,17.0924,16.9561,17.0621,5700.0
2010-02-25 10:00:00,22.46,22.56,22.42,22.46,5100.0,17.0167,17.0924,16.9864,17.0167,5100.0
2010-02-25 10:30:00,22.47,22.5,22.42,22.47,4000.0,17.0243,17.047,16.9864,17.0243,4000.0
2010-02-25 11:00:00,22.45,22.47,22.39,22.39,2500.0,17.0091,17.0243,16.9636,16.9636,2500.0
2010-02-25 11:30:00,22.39,22.41,22.31,22.32,3700.0,16.9636,16.9788,16.903,16.9106,3700.0
2010-02-25 12:00:00,22.29,22.39,22.29,22.35,2400.0,16.8879,16.9636,16.8879,16.9333,2400.0
2010-02-25 12:30:00,22.31,22.35,22.31,22.35,900.0,16.903,16.9333,16.903,16.9333,900.0
2010-02-25 13:00:00,22.36,22.36,22.32,22.34,2900.0,16.9409,16.9409,16.9106,16.9258,2900.0
2010-02-25 13:30:00,22.35,22.64,22.35,22.61,8800.0,16.9333,17.1531,16.9333,17.1303,8800.0
2010-02-25 14:00:00,22.62,22.63,22.49,22.5,9900.0,17.1379,17.1455,17.0394,17.047,9900.0
2010-02-25 14:30:00,22.49,22.51,22.45,22.45,4500.0,17.0394,17.0546,17.0091,17.0091,4500.0
2010-02-25 15:00:00,22.44,22.54,22.44,22.54,4700.0,17.0015,17.0773,17.0015,17.0773,4700.0
2010-02-25 15:30:00,22.56,22.58,22.49,22.56,26700.0,17.0924,17.1076,17.0394,17.0924,26700.0
2010-02-26 09:30:00,22.67,22.67,22.48,22.54,10300.0,17.1758,17.1758,17.0318,17.0773,10300.0
2010-02-26 10:00:00,22.56,22.6,22.39,22.57,8900.0,17.0924,17.1227,16.9636,17.1,8900.0
2010-02-26 10:30:00,22.58,22.64,22.57,22.62,14800.0,17.1076,17.1531,17.1,17.1379,14800.0
2010-02-26 11:00:00,22.6,22.64,22.58,22.59,8000.0,17.1227,17.1531,17.1076,17.1152,8000.0
2010-02-26 11:30:00,22.58,22.65,22.54,22.54,7800.0,17.1076,17.1606,17.0773,17.0773,7800.0
2010-02-26 12:00:00,22.55,22.55,22.47,22.53,10900.0,17.0849,17.0849,17.0243,17.0697,10900.0
2010-02-26 12:30:00,22.53,22.64,22.51,22.6,13300.0,17.0697,17.1531,17.0546,17.1227,13300.0
2010-02-26 13:00:00,22.59,22.6,22.58,22.6,5300.0,17.1152,17.1227,17.1076,17.1227,5300.0
2010-02-26 13:30:00,22.61,22.67,22.61,22.64,5900.0,17.1303,17.1758,17.1303,17.1531,5900.0
2010-02-26 14:00:00,22.64,22.64,22.59,22.6,7500.0,17.1531,17.1531,17.1152,17.1227,7500.0
2010-02-26 14:30:00,22.6,22.63,22.6,22.6,4700.0,17.1227,17.1455,17.1227,17.1227,4700.0
2010-02-26 15:00:00,22.61,22.64,22.57,22.6,12600.0,17.1303,17.1531,17.1,17.1227,12600.0
2010-02-26 15:30:00,22.61,22.66,22.53,22.54,48800.0,17.1303,17.1682,17.0697,17.0773,48800.0
2010-03-01 09:30:00,22.52,23.07,22.52,22.79,34400.0,17.0621,17.4788,17.0621,17.2667,34400.0
2010-03-01 10:00:00,22.82,22.97,22.82,22.92,8000.0,17.2894,17.4031,17.2894,17.3652,8000.0
2010-03-01 10:30:00,22.92,22.97,22.91,22.97,3200.0,17.3652,17.4031,17.3576,17.4031,3200.0
2010-03-01 11:00:00,22.96,22.99,22.91,22.94,6000.0,17.3955,17.4182,17.3576,17.3803,6000.0
2010-03-01 11:30:00,22.95,22.95,22.91,22.95,4700.0,17.3879,17.3879,17.3576,17.3879,4700.0
2010-03-01 12:00:00,22.95,22.99,22.93,22.94,3100.0,17.3879,17.4182,17.3728,17.3803,3100.0
2010-03-01 12:30:00,22.94,22.95,22.87,22.87,2700.0,17.3803,17.3879,17.3273,17.3273,2700.0
2010-03-01 13:00:00,22.87,22.92,22.87,22.91,1900.0,17.3273,17.3652,17.3273,17.3576,1900.0
2010-03-01 13:30:00,22.95,23.11,22.92,23.04,15100.0,17.3879,17.5091,17.3652,17.4561,15100.0
2010-03-01 14:00:00,23.03,23.1,23.0,23.07,4600.0,17.4485,17.5016,17.4258,17.4788,4600.0
2010-03-01 14:30:00,23.08,23.09,22.99,23.02,7400.0,17.4864,17.494,17.4182,17.441,7400.0
2010-03-01 15:00:00,23.03,23.08,22.98,23.06,18500.0,17.4485,17.4864,17.4106,17.4713,18500.0
2010-03-01 15:30:00,23.06,23.15,23.03,23.15,35900.0,17.4713,17.5394,17.4485,17.5394,35900.0
2010-03-02 09:30:00,23.21,23.24,23.1,23.2,10600.0,17.5849,17.6076,17.5016,17.5773,10600.0
2010-03-02 10:00:00,23.2,23.25,23.19,23.23,13800.0,17.5773,17.6152,17.5698,17.6001,13800.0
2010-03-02 10:30:00,23.23,23.34,23.23,23.34,19800.0,17.6001,17.6834,17.6001,17.6834,19800.0
2010-03-02 11:00:00,23.31,23.35,23.28,23.35,8700.0,17.6607,17.691,17.6379,17.691,8700.0
2010-03-02 11:30:00,23.36,23.38,23.29,23.37,11800.0,17.6986,17.7137,17.6455,17.7061,11800.0
2010-03-02 12:00:00,23.37,23.38,23.29,23.3,7600.0,17.7061,17.7137,17.6455,17.6531,7600.0
2010-03-02 12:30:00,23.3,23.38,23.3,23.35,5700.0,17.6531,17.7137,17.6531,17.691,5700.0
2010-03-02 13:00:00,23.36,23.42,23.35,23.42,3800.0,17.6986,17.744,17.691,17.744,3800.0
2010-03-02 13:30:00,23.43,23.5,23.41,23.49,5500.0,17.7516,17.8046,17.7364,17.797,5500.0
2010-03-02 14:00:00,23.48,23.5,23.43,23.43,9300.0,17.7895,17.8046,17.7516,17.7516,9300.0
2010-03-02 14:30:00,23.43,23.46,23.4,23.4,10000.0,17.7516,17.7743,17.7289,17.7289,10000.0
2010-03-02 15:00:00,23.41,23.46,23.4,23.4,8100.0,17.7364,17.7743,17.7289,17.7289,8100.0
2010-03-02 15:30:00,23.4,23.46,23.35,23.43,29800.0,17.7289,17.7743,17.691,17.7516,29800.0
2010-03-03 09:30:00,23.5,23.66,23.42,23.48,32200.0,17.8046,17.9258,17.744,17.7895,32200.0
2010-03-03 10:00:00,23.5,23.54,23.36,23.42,18300.0,17.8046,17.8349,17.6986,17.744,18300.0
2010-03-03 10:30:00,23.42,23.51,23.42,23.5,11800.0,17.744,17.8122,17.744,17.8046,11800.0
2010-03-03 11:00:00,23.51,23.56,23.46,23.47,13300.0,17.8122,17.8501,17.7743,17.7819,13300.0
2010-03-03 11:30:00,23.48,23.52,23.44,23.5,9900.0,17.7895,17.8198,17.7592,17.8046,9900.0
2010-03-03 12:00:00,23.51,23.54,23.48,23.5,10400.0,17.8122,17.8349,17.7895,17.8046,10400.0
2010-03-03 12:30:00,23.5,23.51,23.47,23.48,8100.0,17.8046,17.8122,17.7819,17.7895,8100.0
2010-03-03 13:00:00,23.51,23.55,23.48,23.5,4100.0,17.8122,17.8425,17.7895,17.8046,4100.0
2010-03-03 13:30:00,23.52,23.57,23.52,23.57,12000.0,17.8198,17.8577,17.8198,17.8577,12000.0
2010-03-03 14:00:00,23.56,23.57,23.5,23.5,13600.0,17.8501,17.8577,17.8046,17.8046,13600.0
2010-03-03 14:30:00,23.51,23.53,23.38,23.47,21200.0,17.8122,17.8274,17.7137,17.7819,21200.0
2010-03-03 15:00:00,23.49,23.52,23.45,23.5,18700.0,17.797,17.8198,17.7667,17.8046,18700.0
2010-03-03 15:30:00,23.51,23.55,23.5,23.51,25500.0,17.8122,17.8425,17.8046,17.8122,25500.0
2010-03-04 09:30:00,23.62,23.62,23.38,23.48,12800.0,17.8955,17.8955,17.7137,17.7895,12800.0
2010-03-04 10:00:00,23.46,23.47,23.3,23.33,12200.0,17.7743,17.7819,17.6531,17.6758,12200.0
2010-03-04 10:30:00,23.32,23.33,23.22,23.33,15200.0,17.6682,17.6758,17.5925,17.6758,15200.0
2010-03-04 11:00:00,23.32,23.36,23.32,23.34,5700.0,17.6682,17.6986,17.6682,17.6834,5700.0
2010-03-04 11:30:00,23.34,23.35,23.29,23.32,6400.0,17.6834,17.691,17.6455,17.6682,6400.0
2010-03-04 12:00:00,23.31,23.33,23.25,23.26,5000.0,17.6607,17.6758,17.6152,17.6228,5000.0
2010-03-04 12:30:00,23.27,23.29,23.21,23.27,5400.0,17.6304,17.6455,17.5849,17.6304,5400.0
2010-03-04 13:00:00,23.27,23.27,23.24,23.25,3800.0,17.6304,17.6304,17.6076,17.6152,3800.0
2010-03-04 13:30:00,23.25,23.25,23.22,23.23,5800.0,17.6152,17.6152,17.5925,17.6001,5800.0
2010-03-04 14:00:00,23.22,23.25,23.2,23.21,7400.0,17.5925,17.6152,17.5773,17.5849,7400.0
2010-03-04 14:30:00,23.21,23.26,23.21,23.25,8300.0,17.5849,17.6228,17.5849,17.6152,8300.0
2010-03-04 15:00:00,23.25,23.3,23.25,23.3,10100.0,17.6152,17.6531,17.6152,17.6531,10100.0
2010-03-04 15:30:00,23.32,23.39,23.29,23.36,18500.0,17.6682,17.7213,17.6455,17.6986,18500.0
2010-03-05 09:30:00,23.44,23.64,23.41,23.6,7100.0,17.7592,17.9107,17.7364,17.8804,7100.0
2010-03-05 10:00:00,23.63,23.75,23.59,23.75,23100.0,17.9031,17.994,17.8728,17.994,23100.0
2010-03-05 10:30:00,23.75,23.75,23.73,23.75,4600.0,17.994,17.994,17.9789,17.994,4600.0
2010-03-05 11:00:00,23.75,23.8,23.69,23.76,34400.0,17.994,18.0319,17.9486,18.0016,34400.0
2010-03-05 11:30:00,23.76,23.76,23.74,23.76,4000.0,18.0016,18.0016,17.9865,18.0016,4000.0
2010-03-05 12:00:00,23.75,23.8,23.72,23.78,14700.0,17.994,18.0319,17.9713,18.0168,14700.0
2010-03-05 12:30:00,23.78,23.84,23.76,23.83,7000.0,18.0168,18.0622,18.0016,18.0546,7000.0
2010-03-05 13:00:00,23.83,23.87,23.8,23.84,6100.0,18.0546,18.085,18.0319,18.0622,6100.0
2010-03-05 13:30:00,23.84,23.87,23.8,23.8,4700.0,18.0622,18.085,18.0319,18.0319,4700.0
2010-03-05 14:00:00,23.81,23.83,23.8,23.83,5300.0,18.0395,18.0546,18.0319,18.0546,5300.0
2010-03-05 14:30:00,23.83,23.91,23.81,23.9,7000.0,18.0546,18.1153,18.0395,18.1077,7000.0
2010-03-05 15:00:00,23.9,23.98,23.9,23.9,10400.0,18.1077,18.1683,18.1077,18.1077,10400.0
2010-03-05 15:30:00,23.9,23.94,23.89,23.94,13100.0,18.1077,18.138,18.1001,18.138,13100.0
2010-03-08 09:30:00,23.99,24.07,23.92,24.0,31000.0,18.1759,18.2365,18.1228,18.1834,31000.0
2010-03-08 10:00:00,24.0,24.08,23.97,24.06,12300.0,18.1834,18.2441,18.1607,18.2289,12300.0
2010-03-08 10:30:00,24.07,24.1,24.01,24.03,5200.0,18.2365,18.2592,18.191,18.2062,5200.0
2010-03-08 11:00:00,24.03,24.05,24.0,24.0,6400.0,18.2062,18.2213,18.1834,18.1834,6400.0
2010-03-08 11:30:00,24.0,24.05,24.0,24.04,2800.0,18.1834,18.2213,18.1834,18.2138,2800.0
2010-03-08 12:00:00,24.03,24.04,24.0,24.03,6500.0,18.2062,18.2138,18.1834,18.2062,6500.0
2010-03-08 12:30:00,24.02,24.06,24.0,24.0,7000.0,18.1986,18.2289,18.1834,18.1834,7000.0
2010-03-08 13:00:00,24.0,24.07,24.0,24.04,3400.0,18.1834,18.2365,18.1834,18.2138,3400.0
2010-03-08 13:30:00,24.07,24.1,24.07,24.09,4300.0,18.2365,18.2592,18.2365,18.2516,4300.0
2010-03-08 14:00:00,24.08,24.08,24.04,24.06,4200.0,18.2441,18.2441,18.2138,18.2289,4200.0
2010-03-08 14:30:00,24.06,24.06,24.02,24.04,2500.0,18.2289,18.2289,18.1986,18.2138,2500.0
2010-03-08 15:00:00,24.04,24.06,24.01,24.06,4100.0,18.2138,18.2289,18.191,18.2289,4100.0
2010-03-08 15:30:00,24.05,24.07,24.02,24.04,15400.0,18.2213,18.2365,18.1986,18.2138,15400.0
2010-03-09 09:30:00,24.04,24.17,24.02,24.1,5700.0,18.2138,18.3122,18.1986,18.2592,5700.0
2010-03-09 10:00:00,24.13,24.2,24.08,24.17,14400.0,18.2819,18.335,18.2441,18.3122,14400.0
2010-03-09 10:30:00,24.17,24.21,24.14,24.16,22400.0,18.3122,18.3426,18.2895,18.3047,22400.0
2010-03-09 11:00:00,24.16,24.19,24.1,24.13,10800.0,18.3047,18.3274,18.2592,18.2819,10800.0
2010-03-09 11:30:00,24.15,24.19,24.11,24.19,9800.0,18.2971,18.3274,18.2668,18.3274,9800.0
2010-03-09 12:00:00,24.19,24.25,24.17,24.25,13800.0,18.3274,18.3729,18.3122,18.3729,13800.0
2010-03-09 12:30:00,24.25,24.25,24.22,24.24,8400.0,18.3729,18.3729,18.3501,18.3653,8400.0
2010-03-09 13:00:00,24.25,24.25,24.19,24.2,8000.0,18.3729,18.3729,18.3274,18.335,8000.0
2010-03-09 13:30:00,24.2,24.2,24.16,24.17,10200.0,18.335,18.335,18.3047,18.3122,10200.0
2010-03-09 14:00:00,24.17,24.19,24.15,24.17,14100.0,18.3122,18.3274,18.2971,18.3122,14100.0
2010-03-09 14:30:00,24.18,24.2,24.15,24.18,17700.0,18.3198,18.335,18.2971,18.3198,17700.0
2010-03-09 15:00:00,24.17,24.2,24.13,24.17,18200.0,18.3122,18.335,18.2819,18.3122,18200.0
2010-03-09 15:30:00,24.16,24.24,24.15,24.2,19400.0,18.3047,18.3653,18.2971,18.335,19400.0
2010-03-10 09:30:00,24.16,24.25,24.13,24.18,8400.0,18.3047,18.3729,18.2819,18.3198,8400.0
2010-03-10 10:00:00,24.2,24.28,24.18,24.28,11700.0,18.335,18.3956,18.3198,18.3956,11700.0
2010-03-10 10:30:00,24.29,24.4,24.29,24.39,10900.0,18.4032,18.4865,18.4032,18.4789,10900.0
2010-03-10 11:00:00,24.39,24.47,24.36,24.36,6900.0,18.4789,18.5395,18.4562,18.4562,6900.0
2010-03-10 11:30:00,24.35,24.39,24.2,24.27,6600.0,18.4486,18.4789,18.335,18.388,6600.0
2010-03-10 12:00:00,24.28,24.28,24.25,24.25,16100.0,18.3956,18.3956,18.3729,18.3729,16100.0
2010-03-10 12:30:00,24.25,24.3,24.24,24.3,8300.0,18.3729,18.4107,18.3653,18.4107,8300.0
2010-03-10 13:00:00,24.35,24.38,24.29,24.35,5100.0,18.4486,18.4714,18.4032,18.4486,5100.0
2010-03-10 13:30:00,24.35,24.39,24.33,24.35,2500.0,18.4486,18.4789,18.4335,18.4486,2500.0
2010-03-10 14:00:00,24.34,24.45,24.34,24.43,10800.0,18.441,18.5244,18.441,18.5092,10800.0
2010-03-10 14:30:00,24.45,24.45,24.37,24.42,9100.0,18.5244,18.5244,18.4638,18.5017,9100.0
2010-03-10 15:00:00,24.43,24.45,24.37,24.4,16600.0,18.5092,18.5244,18.4638,18.4865,16600.0
2010-03-10 15:30:00,24.38,24.44,24.36,24.42,15500.0,18.4714,18.5168,18.4562,18.5017,15500.0
2010-03-11 09:30:00,24.25,24.28,24.09,24.17,21500.0,18.3729,18.3956,18.2516,18.3122,21500.0
2010-03-11 10:00:00,24.19,24.25,24.11,24.16,18300.0,18.3274,18.3729,18.2668,18.3047,18300.0
2010-03-11 10:30:00,24.17,24.25,24.17,24.25,3000.0,18.3122,18.3729,18.3122,18.3729,3000.0
2010-03-11 11:00:00,24.23,24.24,24.17,24.17,3000.0,18.3577,18.3653,18.3122,18.3122,3000.0
2010-03-11 11:30:00,24.18,24.21,24.11,24.2,3200.0,18.3198,18.3426,18.2668,18.335,3200.0
2010-03-11 12:00:00,24.19,24.21,24.09,24.12,50900.0,18.3274,18.3426,18.2516,18.2744,50900.0
2010-03-11 12:30:00,24.11,24.21,24.11,24.21,3200.0,18.2668,18.3426,18.2668,18.3426,3200.0
2010-03-11 13:00:00,24.22,24.26,24.22,24.26,3800.0,18.3501,18.3804,18.3501,18.3804,3800.0
2010-03-11 13:30:00,24.26,24.26,24.23,24.23,9800.0,18.3804,18.3804,18.3577,18.3577,9800.0
2010-03-11 14:00:00,24.23,24.26,24.23,24.26,5000.0,18.3577,18.3804,18.3577,18.3804,5000.0
2010-03-11 14:30:00,24.26,24.26,24.21,24.21,7400.0,18.3804,18.3804,18.3426,18.3426,7400.0
2010-03-11 15:00:00,24.21,24.32,24.21,24.28,18100.0,18.3426,18.4259,18.3426,18.3956,18100.0
2010-03-11 15:30:00,24.27,24.34,24.27,24.31,39500.0,18.388,18.441,18.388,18.4183,39500.0
2010-03-12 09:30:00,24.36,24.36,24.17,24.23,19200.0,18.4562,18.4562,18.3122,18.3577,19200.0
2010-03-12 10:00:00,24.22,24.22,24.06,24.17,7300.0,18.3501,18.3501,18.2289,18.3122,7300.0
2010-03-12 10:30:00,24.17,24.25,24.17,24.23,7300.0,18.3122,18.3729,18.3122,18.3577,7300.0
2010-03-12 11:00:00,24.23,24.3,24.23,24.25,19200.0,18.3577,18.4107,18.3577,18.3729,19200.0
2010-03-12 11:30:00,24.25,24.25,24.2,24.25,27000.0,18.3729,18.3729,18.335,18.3729,27000.0
2010-03-12 12:00:00,24.25,24.27,24.2,24.26,16200.0,18.3729,18.388,18.335,18.3804,16200.0
2010-03-12 12:30:00,24.28,24.35,24.25,24.35,21700.0,18.3956,18.4486,18.3729,18.4486,21700.0
2010-03-12 13:00:00,24.35,24.36,24.32,24.34,12800.0,18.4486,18.4562,18.4259,18.441,12800.0
2010-03-12 13:30:00,24.36,24.38,24.31,24.38,13300.0,18.4562,18.4714,18.4183,18.4714,13300.0
2010-03-12 14:00:00,24.37,24.38,24.26,24.3,15700.0,18.4638,18.4714,18.3804,18.4107,15700.0
2010-03-12 14:30:00,24.29,24.29,24.2,24.21,29700.0,18.4032,18.4032,18.335,18.3426,29700.0
2010-03-12 15:00:00,24.22,24.23,24.15,24.22,15600.0,18.3501,18.3577,18.2971,18.3501,15600.0
2010-03-12 15:30:00,24.2,24.31,24.2,24.29,24500.0,18.335,18.4183,18.335,18.4032,24500.0
2010-03-15 09:30:00,24.3,24.41,24.21,24.23,29200.0,18.4107,18.4941,18.3426,18.3577,29200.0
2010-03-15 10:00:00,24.22,24.34,24.22,24.27,9700.0,18.3501,18.441,18.3501,18.388,9700.0
2010-03-15 10:30:00,24.26,24.27,24.16,24.26,4900.0,18.3804,18.388,18.3047,18.3804,4900.0
2010-03-15 11:00:00,24.27,24.27,24.08,24.15,5700.0,18.388,18.388,18.2441,18.2971,5700.0
2010-03-15 11:30:00,24.15,24.18,24.1,24.13,2100.0,18.2971,18.3198,18.2592,18.2819,2100.0
2010-03-15 12:00:00,24.15,24.21,24.12,24.21,4200.0,18.2971,18.3426,18.2744,18.3426,4200.0
2010-03-15 12:30:00,24.19,24.23,24.18,24.22,2700.0,18.3274,18.3577,18.3198,18.3501,2700.0
2010-03-15 13:00:00,24.21,24.25,24.2,24.22,2500.0,18.3426,18.3729,18.335,18.3501,2500.0
2010-03-15 13:30:00,24.22,24.26,24.2,24.21,7100.0,18.3501,18.3804,18.335,18.3426,7100.0
2010-03-15 14:00:00,24.22,24.23,24.19,24.21,2600.0,18.3501,18.3577,18.3274,18.3426,2600.0
2010-03-15 14:30:00,24.2,24.24,24.19,24.23,10300.0,18.335,18.3653,18.3274,18.3577,10300.0
2010-03-15 15:00:00,24.23,24.28,24.22,24.28,6400.0,18.3577,18.3956,18.3501,18.3956,6400.0
2010-03-15 15:30:00,24.29,24.35,24.28,24.31,26100.0,18.4032,18.4486,18.3956,18.4183,26100.0
2010-03-16 09:30:00,24.38,24.42,24.28,24.33,4800.0,18.4714,18.5017,18.3956,18.4335,4800.0
2010-03-16 10:00:00,24.33,24.42,24.33,24.39,2600.0,18.4335,18.5017,18.4335,18.4789,2600.0
2010-03-16 10:30:00,24.4,24.49,24.39,24.49,2100.0,18.4865,18.5547,18.4789,18.5547,2100.0
2010-03-16 11:00:00,24.49,24.5,24.44,24.48,3300.0,18.5547,18.5623,18.5168,18.5471,3300.0
2010-03-16 11:30:00,24.48,24.48,24.4,24.46,3100.0,18.5471,18.5471,18.4865,18.532,3100.0
2010-03-16 12:00:00,24.48,24.49,24.47,24.48,2900.0,18.5471,18.5547,18.5395,18.5471,2900.0
2010-03-16 12:30:00,24.48,24.49,24.46,24.47,2500.0,18.5471,18.5547,18.532,18.5395,2500.0
2010-03-16 13:00:00,24.47,24.47,24.45,24.47,2500.0,18.5395,18.5395,18.5244,18.5395,2500.0
2010-03-16 13:30:00,24.46,24.48,24.46,24.48,4600.0,18.532,18.5471,18.532,18.5471,4600.0
2010-03-16 14:00:00,24.48,24.5,24.4,24.48,7100.0,18.5471,18.5623,18.4865,18.5471,7100.0
2010-03-16 14:30:00,24.47,24.47,24.33,24.37,12700.0,18.5395,18.5395,18.4335,18.4638,12700.0
2010-03-16 15:00:00,24.35,24.38,24.31,24.36,12600.0,18.4486,18.4714,18.4183,18.4562,12600.0
2010-03-16 15:30:00,24.36,24.49,24.33,24.47,13800.0,18.4562,18.5547,18.4335,18.5395,13800.0
2010-03-17 09:30:00,24.45,24.63,24.34,24.63,15500.0,18.5244,18.6608,18.441,18.6608,15500.0
2010-03-17 10:00:00,24.66,24.66,24.57,24.58,7800.0,18.6835,18.6835,18.6153,18.6229,7800.0
2010-03-17 10:30:00,24.58,24.64,24.58,24.64,4500.0,18.6229,18.6683,18.6229,18.6683,4500.0
2010-03-17 11:00:00,24.64,24.67,24.63,24.66,3600.0,18.6683,18.6911,18.6608,18.6835,3600.0
2010-03-17 11:30:00,24.65,24.67,24.61,24.65,5300.0,18.6759,18.6911,18.6456,18.6759,5300.0
2010-03-17 12:00:00,24.65,24.68,24.6,24.6,2900.0,18.6759,18.6986,18.638,18.638,2900.0
2010-03-17 12:30:00,24.61,24.63,24.58,24.63,3000.0,18.6456,18.6608,18.6229,18.6608,3000.0
2010-03-17 13:00:00,24.64,24.7,24.62,24.69,2400.0,18.6683,18.7138,18.6532,18.7062,2400.0
2010-03-17 13:30:00,24.7,24.8,24.7,24.78,72200.0,18.7138,18.7896,18.7138,18.7744,72200.0
2010-03-17 14:00:00,24.77,24.78,24.74,24.77,11200.0,18.7668,18.7744,18.7441,18.7668,11200.0
2010-03-17 14:30:00,24.78,24.78,24.71,24.74,7400.0,18.7744,18.7744,18.7214,18.7441,7400.0
2010-03-17 15:00:00,24.73,24.74,24.63,24.66,9800.0,18.7365,18.7441,18.6608,18.6835,9800.0
2010-03-17 15:30:00,24.65,24.78,24.64,24.75,19400.0,18.6759,18.7744,18.6683,18.7517,19400.0
2010-03-18 09:30:00,24.68,24.92,24.68,24.91,7200.0,18.6986,18.8805,18.6986,18.8729,7200.0
2010-03-18 10:00:00,24.91,24.98,24.84,24.98,7900.0,18.8729,18.9259,18.8199,18.9259,7900.0
2010-03-18 10:30:00,24.94,25.05,24.9,25.05,30400.0,18.8956,18.979,18.8653,18.979,30400.0
2010-03-18 11:00:00,25.06,25.14,25.05,25.12,20400.0,18.9865,19.0472,18.979,19.032,20400.0
2010-03-18 11:30:00,25.11,25.11,24.97,24.99,12100.0,19.0244,19.0244,18.9184,18.9335,12100.0
2010-03-18 12:00:00,24.97,25.0,24.94,24.98,4600.0,18.9184,18.9411,18.8956,18.9259,4600.0
2010-03-18 12:30:00,24.98,24.98,24.9,24.9,6700.0,18.9259,18.9259,18.8653,18.8653,6700.0
2010-03-18 13:00:00,24.92,24.97,24.92,24.97,4600.0,18.8805,18.9184,18.8805,18.9184,4600.0
2010-03-18 13:30:00,24.98,24.99,24.96,24.97,2500.0,18.9259,18.9335,18.9108,18.9184,2500.0
2010-03-18 14:00:00,24.97,24.97,24.8,24.83,17500.0,18.9184,18.9184,18.7896,18.8123,17500.0
2010-03-18 14:30:00,24.83,24.89,24.72,24.73,10600.0,18.8123,18.8577,18.7289,18.7365,10600.0
2010-03-18 15:00:00,24.74,24.77,24.69,24.73,9400.0,18.7441,18.7668,18.7062,18.7365,9400.0
2010-03-18 15:30:00,24.73,24.74,24.67,24.7,18600.0,18.7365,18.7441,18.6911,18.7138,18600.0
2010-03-19 09:30:00,24.74,24.84,24.52,24.66,60600.0,18.7441,18.8199,18.5774,18.6835,60600.0
2010-03-19 10:00:00,24.68,24.68,24.45,24.46,7800.0,18.6986,18.6986,18.5244,18.532,7800.0
2010-03-19 10:30:00,24.45,24.56,24.43,24.45,6800.0,18.5244,18.6077,18.5092,18.5244,6800.0
2010-03-19 11:00:00,24.46,24.46,24.3,24.31,4900.0,18.532,18.532,18.4107,18.4183,4900.0
2010-03-19 11:30:00,24.27,24.42,24.27,24.41,5500.0,18.388,18.5017,18.388,18.4941,5500.0
2010-03-19 12:00:00,24.42,24.42,24.31,24.32,6200.0,18.5017,18.5017,18.4183,18.4259,6200.0
2010-03-19 12:30:00,24.28,24.33,24.25,24.25,4800.0,18.3956,18.4335,18.3729,18.3729,4800.0
2010-03-19 13:00:00,24.26,24.33,24.26,24.29,2300.0,18.3804,18.4335,18.3804,18.4032,2300.0
2010-03-19 13:30:00,24.3,24.33,24.25,24.29,4000.0,18.4107,18.4335,18.3729,18.4032,4000.0
2010-03-19 14:00:00,24.27,24.36,24.26,24.33,2800.0,18.388,18.4562,18.3804,18.4335,2800.0
2010-03-19 14:30:00,24.33,24.35,24.29,24.29,4100.0,18.4335,18.4486,18.4032,18.4032,4100.0
2010-03-19 15:00:00,24.28,24.34,24.24,24.3,5600.0,18.3956,18.441,18.3653,18.4107,5600.0
2010-03-19 15:30:00,24.3,24.32,24.18,24.19,56100.0,18.4107,18.4259,18.3198,18.3274,56100.0
2010-03-22 09:30:00,24.09,24.35,23.96,24.32,17300.0,18.2516,18.4486,18.1531,18.4259,17300.0
2010-03-22 10:00:00,24.3,24.38,24.24,24.38,7600.0,18.4107,18.4714,18.3653,18.4714,7600.0
2010-03-22 10:30:00,24.48,24.52,24.45,24.49,7600.0,18.5471,18.5774,18.5244,18.5547,7600.0
2010-03-22 11:00:00,24.5,24.55,24.49,24.49,7300.0,18.5623,18.6002,18.5547,18.5547,7300.0
2010-03-22 11:30:00,24.48,24.56,24.47,24.51,4900.0,18.5471,18.6077,18.5395,18.5698,4900.0
2010-03-22 12:00:00,24.53,24.53,24.44,24.51,4100.0,18.585,18.585,18.5168,18.5698,4100.0
2010-03-22 12:30:00,24.52,24.6,24.5,24.55,6400.0,18.5774,18.638,18.5623,18.6002,6400.0
2010-03-22 13:00:00,24.56,24.67,24.56,24.65,11000.0,18.6077,18.6911,18.6077,18.6759,11000.0
2010-03-22 13:30:00,24.65,24.67,24.6,24.62,3900.0,18.6759,18.6911,18.638,18.6532,3900.0
2010-03-22 14:00:00,24.61,24.64,24.55,24.61,5800.0,18.6456,18.6683,18.6002,18.6456,5800.0
2010-03-22 14:30:00,24.64,24.66,24.55,24.55,13500.0,18.6683,18.6835,18.6002,18.6002,13500.0
2010-03-22 15:00:00,24.56,24.59,24.51,24.56,10700.0,18.6077,18.6305,18.5698,18.6077,10700.0
2010-03-22 15:30:00,24.53,24.63,24.52,24.6,21200.0,18.585,18.6608,18.5774,18.638,21200.0
2010-03-23 09:30:00,24.67,24.67,24.5,24.59,7200.0,18.6911,18.6911,18.5623,18.6305,7200.0
2010-03-23 10:00:00,24.6,24.69,24.5,24.69,7300.0,18.638,18.7062,18.5623,18.7062,7300.0
2010-03-23 10:30:00,24.67,24.72,24.57,24.57,3600.0,18.6911,18.7289,18.6153,18.6153,3600.0
2010-03-23 11:00:00,24.58,24.58,24.49,24.51,2300.0,18.6229,18.6229,18.5547,18.5698,2300.0
2010-03-23 11:30:00,24.52,24.6,24.52,24.6,1900.0,18.5774,18.638,18.5774,18.638,1900.0
2010-03-23 12:00:00,24.6,24.7,24.6,24.69,2800.0,18.638,18.7138,18.638,18.7062,2800.0
2010-03-23 12:30:00,24.69,24.69,24.61,24.65,3500.0,18.7062,18.7062,18.6456,18.6759,3500.0
2010-03-23 13:00:00,24.64,24.72,24.62,24.72,4200.0,18.6683,18.7289,18.6532,18.7289,4200.0
2010-03-23 13:30:00,24.72,24.73,24.68,24.72,2900.0,18.7289,18.7365,18.6986,18.7289,2900.0
2010-03-23 14:00:00,24.65,24.77,24.59,24.77,8200.0,18.6759,18.7668,18.6305,18.7668,8200.0
2010-03-23 14:30:00,24.77,24.8,24.75,24.78,8300.0,18.7668,18.7896,18.7517,18.7744,8300.0
2010-03-23 15:00:00,24.78,25.03,24.77,25.03,10900.0,18.7744,18.9638,18.7668,18.9638,10900.0
2010-03-23 15:30:00,25.02,25.07,25.0,25.05,28700.0,18.9562,18.9941,18.9411,18.979,28700.0
2010-03-24 09:30:00,24.91,25.02,24.73,24.76,12300.0,18.8729,18.9562,18.7365,18.7593,12300.0
2010-03-24 10:00:00,24.77,24.87,24.73,24.83,15500.0,18.7668,18.8426,18.7365,18.8123,15500.0
2010-03-24 10:30:00,24.83,24.95,24.83,24.89,31100.0,18.8123,18.9032,18.8123,18.8577,31100.0
2010-03-24 11:00:00,24.89,24.89,24.79,24.84,5900.0,18.8577,18.8577,18.782,18.8199,5900.0
2010-03-24 11:30:00,24.84,24.89,24.84,24.89,3800.0,18.8199,18.8577,18.8199,18.8577,3800.0
2010-03-24 12:00:00,24.91,24.91,24.88,24.89,4100.0,18.8729,18.8729,18.8502,18.8577,4100.0
2010-03-24 12:30:00,24.88,24.89,24.86,24.86,2700.0,18.8502,18.8577,18.835,18.835,2700.0
2010-03-24 13:00:00,24.89,24.89,24.81,24.82,3700.0,18.8577,18.8577,18.7971,18.8047,3700.0
2010-03-24 13:30:00,24.84,24.92,24.84,24.86,16300.0,18.8199,18.8805,18.8199,18.835,16300.0
2010-03-24 14:00:00,24.86,24.88,24.82,24.82,5400.0,18.835,18.8502,18.8047,18.8047,5400.0
2010-03-24 14:30:00,24.79,24.81,24.69,24.69,4200.0,18.782,18.7971,18.7062,18.7062,4200.0
2010-03-24 15:00:00,24.68,24.75,24.63,24.64,11300.0,18.6986,18.7517,18.6608,18.6683,11300.0
2010-03-24 15:30:00,24.66,24.71,24.59,24.61,18200.0,18.6835,18.7214,18.6305,18.6456,18200.0
2010-03-25 09:30:00,24.7,24.9,24.58,24.8,17600.0,18.7138,18.8653,18.6229,18.7896,17600.0
2010-03-25 10:00:00,24.81,24.86,24.68,24.78,12500.0,18.7971,18.835,18.6986,18.7744,12500.0
2010-03-25 10:30:00,24.81,24.87,24.81,24.84,3600.0,18.7971,18.8426,18.7971,18.8199,3600.0
2010-03-25 11:00:00,24.84,25.04,24.84,25.04,5000.0,18.8199,18.9714,18.8199,18.9714,5000.0
2010-03-25 11:30:00,25.04,25.12,25.04,25.08,5800.0,18.9714,19.032,18.9714,19.0017,5800.0
2010-03-25 12:00:00,25.06,25.06,24.97,25.0,4000.0,18.9865,18.9865,18.9184,18.9411,4000.0
2010-03-25 12:30:00,25.0,25.03,24.98,25.03,8300.0,18.9411,18.9638,18.9259,18.9638,8300.0
2010-03-25 13:00:00,25.04,25.05,24.99,25.0,8100.0,18.9714,18.979,18.9335,18.9411,8100.0
2010-03-25 13:30:00,24.99,24.99,24.85,24.86,8700.0,18.9335,18.9335,18.8274,18.835,8700.0
2010-03-25 14:00:00,24.88,24.88,24.79,24.79,6700.0,18.8502,18.8502,18.782,18.782,6700.0
2010-03-25 14:30:00,24.79,24.84,24.77,24.82,5600.0,18.782,18.8199,18.7668,18.8047,5600.0
2010-03-25 15:00:00,24.83,24.86,24.8,24.8,4500.0,18.8123,18.835,18.7896,18.7896,4500.0
2010-03-25 15:30:00,24.8,24.81,24.66,24.75,66400.0,18.7896,18.7971,18.6835,18.7517,66400.0
2010-03-26 09:30:00,24.73,24.91,24.73,24.83,10400.0,18.7365,18.8729,18.7365,18.8123,10400.0
2010-03-26 10:00:00,24.83,25.01,24.83,25.01,10500.0,18.8123,18.9487,18.8123,18.9487,10500.0
2010-03-26 10:30:00,25.0,25.01,24.9,24.91,4300.0,18.9411,18.9487,18.8653,18.8729,4300.0
2010-03-26 11:00:00,24.92,25.0,24.91,24.97,3000.0,18.8805,18.9411,18.8729,18.9184,3000.0
2010-03-26 11:30:00,24.97,24.98,24.94,24.95,1600.0,18.9184,18.9259,18.8956,18.9032,1600.0
2010-03-26 12:00:00,24.92,24.94,24.84,24.84,3500.0,18.8805,18.8956,18.8199,18.8199,3500.0
2010-03-26 12:30:00,24.82,24.85,24.72,24.76,4600.0,18.8047,18.8274,18.7289,18.7593,4600.0
2010-03-26 13:00:00,24.76,24.8,24.71,24.76,3800.0,18.7593,18.7896,18.7214,18.7593,3800.0
2010-03-26 13:30:00,24.81,24.85,24.81,24.82,3000.0,18.7971,18.8274,18.7971,18.8047,3000.0
2010-03-26 14:00:00,24.79,24.85,24.75,24.84,5500.0,18.782,18.8274,18.7517,18.8199,5500.0
2010-03-26 14:30:00,24.84,24.9,24.74,24.74,5600.0,18.8199,18.8653,18.7441,18.7441,5600.0
2010-03-26 15:00:00,24.76,24.76,24.66,24.74,7200.0,18.7593,18.7593,18.6835,18.7441,7200.0
2010-03-26 15:30:00,24.75,24.78,24.7,24.74,12900.0,18.7517,18.7744,18.7138,18.7441,12900.0
2010-03-29 09:30:00,24.75,24.82,24.69,24.75,10000.0,18.7517,18.8047,18.7062,18.7517,10000.0
2010-03-29 10:00:00,24.75,24.83,24.71,24.76,7500.0,18.7517,18.8123,18.7214,18.7593,7500.0
2010-03-29 10:30:00,24.77,24.85,24.74,24.82,8100.0,18.7668,18.8274,18.7441,18.8047,8100.0
2010-03-29 11:00:00,24.81,24.85,24.79,24.81,4200.0,18.7971,18.8274,18.782,18.7971,4200.0
2010-03-29 11:30:00,24.8,24.81,24.75,24.76,5900.0,18.7896,18.7971,18.7517,18.7593,5900.0
2010-03-29 12:00:00,24.76,24.76,24.71,24.76,3000.0,18.7593,18.7593,18.7214,18.7593,3000.0
2010-03-29 12:30:00,24.76,24.78,24.69,24.75,6300.0,18.7593,18.7744,18.7062,18.7517,6300.0
2010-03-29 13:00:00,24.75,24.8,24.75,24.78,4300.0,18.7517,18.7896,18.7517,18.7744,4300.0
2010-03-29 13:30:00,24.77,24.79,24.72,24.77,10600.0,18.7668,18.782,18.7289,18.7668,10600.0
2010-03-29 14:00:00,24.75,24.77,24.63,24.68,9300.0,18.7517,18.7668,18.6608,18.6986,9300.0
2010-03-29 14:30:00,24.7,24.78,24.69,24.74,11500.0,18.7138,18.7744,18.7062,18.7441,11500.0
2010-03-29 15:00:00,24.73,24.8,24.73,24.79,13300.0,18.7365,18.7896,18.7365,18.782,13300.0
2010-03-29 15:30:00,24.78,24.79,24.73,24.77,22600.0,18.7744,18.782,18.7365,18.7668,22600.0
2010-03-30 09:30:00,24.86,25.1,24.85,25.0,28200.0,18.835,19.0169,18.8274,18.9411,28200.0
2010-03-30 10:00:00,25.01,25.08,24.99,25.05,20800.0,18.9487,19.0017,18.9335,18.979,20800.0
2010-03-30 10:30:00,25.05,25.2,25.05,25.15,14600.0,18.979,19.0926,18.979,19.0547,14600.0
2010-03-30 11:00:00,25.14,25.15,24.84,24.88,7300.0,19.0472,19.0547,18.8199,18.8502,7300.0
2010-03-30 11:30:00,24.9,25.0,24.86,25.0,8500.0,18.8653,18.9411,18.835,18.9411,8500.0
2010-03-30 12:00:00,24.98,25.01,24.92,25.01,5400.0,18.9259,18.9487,18.8805,18.9487,5400.0
2010-03-30 12:30:00,25.01,25.01,24.99,25.01,1500.0,18.9487,18.9487,18.9335,18.9487,1500.0
2010-03-30 13:00:00,25.0,25.01,24.89,24.89,6200.0,18.9411,18.9487,18.8577,18.8577,6200.0
2010-03-30 13:30:00,24.89,24.94,24.83,24.93,6200.0,18.8577,18.8956,18.8123,18.8881,6200.0
2010-03-30 14:00:00,24.92,24.96,24.86,24.89,4200.0,18.8805,18.9108,18.835,18.8577,4200.0
2010-03-30 14:30:00,24.9,25.09,24.9,25.07,8900.0,18.8653,19.0093,18.8653,18.9941,8900.0
2010-03-30 15:00:00,25.04,25.04,24.96,24.98,9500.0,18.9714,18.9714,18.9108,18.9259,9500.0
2010-03-30 15:30:00,25.0,25.01,24.96,24.99,17800.0,18.9411,18.9487,18.9108,18.9335,17800.0
2010-03-31 09:30:00,24.89,25.0,24.84,24.91,21500.0,18.8577,18.9411,18.8199,18.8729,21500.0
2010-03-31 10:00:00,24.91,24.93,24.78,24.9,28500.0,18.8729,18.8881,18.7744,18.8653,28500.0
2010-03-31 10:30:00,24.88,24.89,24.8,24.83,8500.0,18.8502,18.8577,18.7896,18.8123,8500.0
2010-03-31 11:00:00,24.85,25.03,24.83,24.96,19200.0,18.8274,18.9638,18.8123,18.9108,19200.0
2010-03-31 11:30:00,24.97,25.09,24.92,24.98,12300.0,18.9184,19.0093,18.8805,18.9259,12300.0
2010-03-31 12:00:00,24.99,25.04,24.91,25.02,5800.0,18.9335,18.9714,18.8729,18.9562,5800.0
2010-03-31 12:30:00,25.0,25.03,24.96,25.01,5600.0,18.9411,18.9638,18.9108,18.9487,5600.0
2010-03-31 13:00:00,25.01,25.06,24.98,25.05,17100.0,18.9487,18.9865,18.9259,18.979,17100.0
2010-03-31 13:30:00,25.03,25.07,24.99,25.01,15000.0,18.9638,18.9941,18.9335,18.9487,15000.0
2010-03-31 14:00:00,24.99,25.08,24.99,25.02,18200.0,18.9335,19.0017,18.9335,18.9562,18200.0
2010-03-31 14:30:00,25.02,25.06,24.93,24.96,35400.0,18.9562,18.9865,18.8881,18.9108,35400.0
2010-03-31 15:00:00,24.97,24.99,24.92,24.96,15700.0,18.9184,18.9335,18.8805,18.9108,15700.0
2010-03-31 15:30:00,24.96,24.97,24.85,24.86,61200.0,18.9108,18.9184,18.8274,18.835,61200.0
2010-04-01 09:30:00,25.02,25.15,24.98,25.08,13100.0,18.9562,19.0547,18.9259,19.0017,13100.0
2010-04-01 10:00:00,25.09,25.19,25.06,25.12,18300.0,19.0093,19.085,18.9865,19.032,18300.0
2010-04-01 10:30:00,25.13,25.14,25.08,25.1,10900.0,19.0396,19.0472,19.0017,19.0169,10900.0
2010-04-01 11:00:00,25.1,25.11,25.06,25.11,18800.0,19.0169,19.0244,18.9865,19.0244,18800.0
2010-04-01 11:30:00,25.1,25.11,25.09,25.1,5300.0,19.0169,19.0244,19.0093,19.0169,5300.0
2010-04-01 12:00:00,25.1,25.12,25.08,25.1,13300.0,19.0169,19.032,19.0017,19.0169,13300.0
2010-04-01 12:30:00,25.09,25.12,25.09,25.1,11100.0,19.0093,19.032,19.0093,19.0169,11100.0
2010-04-01 13:00:00,25.1,25.13,25.09,25.11,6300.0,19.0169,19.0396,19.0093,19.0244,6300.0
2010-04-01 13:30:00,25.12,25.12,25.07,25.09,26200.0,19.032,19.032,18.9941,19.0093,26200.0
2010-04-01 14:00:00,25.1,25.2,25.07,25.15,20500.0,19.0169,19.0926,18.9941,19.0547,20500.0
2010-04-01 14:30:00,25.13,25.13,24.95,25.08,9200.0,19.0396,19.0396,18.9032,19.0017,9200.0
2010-04-01 15:00:00,25.08,25.16,25.08,25.14,10800.0,19.0017,19.0623,19.0017,19.0472,10800.0
2010-04-01 15:30:00,25.14,25.28,25.13,25.28,21900.0,19.0472,19.1532,19.0396,19.1532,21900.0
2010-04-05 09:30:00,25.23,25.55,25.23,25.49,26500.0,19.1153,19.3578,19.1153,19.3123,26500.0
2010-04-05 10:00:00,25.48,25.51,25.45,25.45,10700.0,19.3048,19.3275,19.282,19.282,10700.0
2010-04-05 10:30:00,25.49,25.55,25.48,25.52,9700.0,19.3123,19.3578,19.3048,19.3351,9700.0
2010-04-05 11:00:00,25.5,25.5,25.45,25.46,7700.0,19.3199,19.3199,19.282,19.2896,7700.0
2010-04-05 11:30:00,25.47,25.5,25.43,25.43,7200.0,19.2972,19.3199,19.2669,19.2669,7200.0
2010-04-05 12:00:00,25.44,25.44,25.41,25.42,3900.0,19.2745,19.2745,19.2517,19.2593,3900.0
2010-04-05 12:30:00,25.42,25.47,25.42,25.44,6100.0,19.2593,19.2972,19.2593,19.2745,6100.0
2010-04-05 13:00:00,25.41,25.45,25.41,25.44,2400.0,19.2517,19.282,19.2517,19.2745,2400.0
2010-04-05 13:30:00,25.44,25.44,25.42,25.43,5800.0,19.2745,19.2745,19.2593,19.2669,5800.0
2010-04-05 14:00:00,25.43,25.44,25.43,25.44,7600.0,19.2669,19.2745,19.2669,19.2745,7600.0
2010-04-05 14:30:00,25.44,25.44,25.42,25.42,7700.0,19.2745,19.2745,19.2593,19.2593,7700.0
2010-04-05 15:00:00,25.4,25.41,25.37,25.41,3200.0,19.2441,19.2517,19.2214,19.2517,3200.0
2010-04-05 15:30:00,25.39,25.48,25.37,25.42,43600.0,19.2366,19.3048,19.2214,19.2593,43600.0
2010-04-06 09:30:00,25.27,25.44,25.23,25.33,15300.0,19.1457,19.2745,19.1153,19.1911,15300.0
2010-04-06 10:00:00,25.31,25.53,25.31,25.5,7300.0,19.176,19.3426,19.176,19.3199,7300.0
2010-04-06 10:30:00,25.51,25.53,25.4,25.43,13600.0,19.3275,19.3426,19.2441,19.2669,13600.0
2010-04-06 11:00:00,25.42,25.46,25.4,25.42,11000.0,19.2593,19.2896,19.2441,19.2593,11000.0
2010-04-06 11:30:00,25.44,25.47,25.38,25.38,11700.0,19.2745,19.2972,19.229,19.229,11700.0
2010-04-06 12:00:00,25.39,25.43,25.38,25.38,6200.0,19.2366,19.2669,19.229,19.229,6200.0
2010-04-06 12:30:00,25.36,25.41,25.32,25.41,5700.0,19.2138,19.2517,19.1835,19.2517,5700.0
2010-04-06 13:00:00,25.41,25.41,25.38,25.4,5400.0,19.2517,19.2517,19.229,19.2441,5400.0
2010-04-06 13:30:00,25.39,25.41,25.36,25.4,3200.0,19.2366,19.2517,19.2138,19.2441,3200.0
2010-04-06 14:00:00,25.41,25.51,25.4,25.49,7400.0,19.2517,19.3275,19.2441,19.3123,7400.0
2010-04-06 14:30:00,25.49,25.55,25.49,25.53,7800.0,19.3123,19.3578,19.3123,19.3426,7800.0
2010-04-06 15:00:00,25.52,25.55,25.43,25.44,11400.0,19.3351,19.3578,19.2669,19.2745,11400.0
2010-04-06 15:30:00,25.42,25.47,25.39,25.39,39600.0,19.2593,19.2972,19.2366,19.2366,39600.0
2010-04-07 09:30:00,25.3,25.73,25.29,25.7,22700.0,19.1684,19.4942,19.1608,19.4714,22700.0
2010-04-07 10:00:00,25.7,25.75,25.68,25.71,14200.0,19.4714,19.5093,19.4563,19.479,14200.0
2010-04-07 10:30:00,25.71,25.72,25.58,25.61,12400.0,19.479,19.4866,19.3805,19.4033,12400.0
2010-04-07 11:00:00,25.62,25.71,25.57,25.7,11700.0,19.4108,19.479,19.3729,19.4714,11700.0
2010-04-07 11:30:00,25.7,25.73,25.7,25.73,11800.0,19.4714,19.4942,19.4714,19.4942,11800.0
2010-04-07 12:00:00,25.73,25.73,25.67,25.67,7000.0,19.4942,19.4942,19.4487,19.4487,7000.0
2010-04-07 12:30:00,25.68,25.72,25.67,25.72,11400.0,19.4563,19.4866,19.4487,19.4866,11400.0
2010-04-07 13:00:00,25.72,25.85,25.72,25.85,17600.0,19.4866,19.5851,19.4866,19.5851,17600.0
2010-04-07 13:30:00,25.85,25.92,25.83,25.9,8600.0,19.5851,19.6381,19.5699,19.623,8600.0
2010-04-07 14:00:00,25.91,25.93,25.87,25.88,15000.0,19.6305,19.6457,19.6002,19.6078,15000.0
2010-04-07 14:30:00,25.88,25.9,25.81,25.88,19100.0,19.6078,19.623,19.5548,19.6078,19100.0
2010-04-07 15:00:00,25.89,25.89,25.7,25.81,22500.0,19.6154,19.6154,19.4714,19.5548,22500.0
2010-04-07 15:30:00,25.79,25.98,25.77,25.9,76200.0,19.5396,19.6836,19.5245,19.623,76200.0
2010-04-08 09:30:00,25.9,25.9,25.67,25.69,7100.0,19.623,19.623,19.4487,19.4639,7100.0
2010-04-08 10:00:00,25.69,25.71,25.61,25.7,9800.0,19.4639,19.479,19.4033,19.4714,9800.0
2010-04-08 10:30:00,25.71,25.73,25.66,25.7,8100.0,19.479,19.4942,19.4411,19.4714,8100.0
2010-04-08 11:00:00,25.7,25.74,25.66,25.66,7400.0,19.4714,19.5017,19.4411,19.4411,7400.0
2010-04-08 11:30:00,25.64,25.74,25.64,25.71,5800.0,19.426,19.5017,19.426,19.479,5800.0
2010-04-08 12:00:00,25.72,25.76,25.68,25.76,6200.0,19.4866,19.5169,19.4563,19.5169,6200.0
2010-04-08 12:30:00,25.76,25.76,25.73,25.75,4800.0,19.5169,19.5169,19.4942,19.5093,4800.0
2010-04-08 13:00:00,25.76,25.8,25.7,25.75,6500.0,19.5169,19.5472,19.4714,19.5093,6500.0
2010-04-08 13:30:00,25.76,25.78,25.71,25.72,3400.0,19.5169,19.5321,19.479,19.4866,3400.0
2010-04-08 14:00:00,25.71,25.83,25.71,25.83,8000.0,19.479,19.5699,19.479,19.5699,8000.0
2010-04-08 14:30:00,25.82,25.87,25.79,25.84,7000.0,19.5624,19.6002,19.5396,19.5775,7000.0
2010-04-08 15:00:00,25.84,25.85,25.74,25.78,10500.0,19.5775,19.5851,19.5017,19.5321,10500.0
2010-04-08 15:30:00,25.78,25.82,25.76,25.76,14100.0,19.5321,19.5624,19.5169,19.5169,14100.0
2010-04-09 09:30:00,25.72,25.88,25.42,25.61,9400.0,19.4866,19.6078,19.2593,19.4033,9400.0
2010-04-09 10:00:00,25.6,25.85,25.57,25.85,21800.0,19.3957,19.5851,19.3729,19.5851,21800.0
2010-04-09 10:30:00,25.85,25.99,25.85,25.97,12600.0,19.5851,19.6912,19.5851,19.676,12600.0
2010-04-09 11:00:00,25.97,26.05,25.97,26.0,20700.0,19.676,19.7366,19.676,19.6987,20700.0
2010-04-09 11:30:00,26.0,26.02,25.91,25.91,15400.0,19.6987,19.7139,19.6305,19.6305,15400.0
2010-04-09 12:00:00,25.92,25.94,25.9,25.93,6700.0,19.6381,19.6533,19.623,19.6457,6700.0
2010-04-09 12:30:00,25.92,25.93,25.83,25.83,11200.0,19.6381,19.6457,19.5699,19.5699,11200.0
2010-04-09 13:00:00,25.84,25.97,25.79,25.85,76600.0,19.5775,19.676,19.5396,19.5851,76600.0
2010-04-09 13:30:00,25.85,25.9,25.82,25.86,52700.0,19.5851,19.623,19.5624,19.5927,52700.0
2010-04-09 14:00:00,25.85,25.93,25.83,25.92,9700.0,19.5851,19.6457,19.5699,19.6381,9700.0
2010-04-09 14:30:00,25.92,25.98,25.91,25.98,8400.0,19.6381,19.6836,19.6305,19.6836,8400.0
2010-04-09 15:00:00,25.97,25.97,25.92,25.95,14900.0,19.676,19.676,19.6381,19.6609,14900.0
2010-04-09 15:30:00,25.95,25.96,25.9,25.91,27500.0,19.6609,19.6684,19.623,19.6305,27500.0
2010-04-12 09:30:00,25.84,25.98,25.83,25.88,18500.0,19.5775,19.6836,19.5699,19.6078,18500.0
2010-04-12 10:00:00,25.86,26.03,25.86,26.01,7000.0,19.5927,19.7215,19.5927,19.7063,7000.0
2010-04-12 10:30:00,26.01,26.11,25.97,26.09,16500.0,19.7063,19.7821,19.676,19.7669,16500.0
2010-04-12 11:00:00,26.08,26.13,26.08,26.12,14600.0,19.7593,19.7972,19.7593,19.7897,14600.0
2010-04-12 11:30:00,26.12,26.15,26.09,26.14,6300.0,19.7897,19.8124,19.7669,19.8048,6300.0
2010-04-12 12:00:00,26.14,26.15,26.13,26.15,6300.0,19.8048,19.8124,19.7972,19.8124,6300.0
2010-04-12 12:30:00,26.14,26.18,26.12,26.17,13900.0,19.8048,19.8351,19.7897,19.8275,13900.0
2010-04-12 13:00:00,26.16,26.22,26.16,26.18,30400.0,19.82,19.8654,19.82,19.8351,30400.0
2010-04-12 13:30:00,26.17,26.25,26.17,26.24,8100.0,19.8275,19.8881,19.8275,19.8806,8100.0
2010-04-12 14:00:00,26.23,26.24,26.21,26.23,17800.0,19.873,19.8806,19.8578,19.873,17800.0
2010-04-12 14:30:00,26.23,26.23,26.18,26.19,16500.0,19.873,19.873,19.8351,19.8427,16500.0
2010-04-12 15:00:00,26.19,26.23,26.11,26.11,19900.0,19.8427,19.873,19.7821,19.7821,19900.0
2010-04-12 15:30:00,26.12,26.29,26.1,26.23,70700.0,19.7897,19.9184,19.7745,19.873,70700.0
2010-04-13 09:30:00,26.2,26.2,25.91,25.95,19000.0,19.8503,19.8503,19.6305,19.6609,19000.0
2010-04-13 10:00:00,25.98,26.04,25.9,25.95,16000.0,19.6836,19.729,19.623,19.6609,16000.0
2010-04-13 10:30:00,25.96,26.04,25.94,25.98,13200.0,19.6684,19.729,19.6533,19.6836,13200.0
2010-04-13 11:00:00,25.99,26.05,25.99,26.03,7000.0,19.6912,19.7366,19.6912,19.7215,7000.0
2010-04-13 11:30:00,26.03,26.05,25.99,25.99,6900.0,19.7215,19.7366,19.6912,19.6912,6900.0
2010-04-13 12:00:00,25.99,26.04,25.97,25.99,6800.0,19.6912,19.729,19.676,19.6912,6800.0
2010-04-13 12:30:00,25.98,26.0,25.94,25.99,2900.0,19.6836,19.6987,19.6533,19.6912,2900.0
2010-04-13 13:00:00,26.0,26.0,25.97,25.99,3000.0,19.6987,19.6987,19.676,19.6912,3000.0
2010-04-13 13:30:00,25.99,26.04,25.98,26.04,2200.0,19.6912,19.729,19.6836,19.729,2200.0
2010-04-13 14:00:00,26.04,26.05,26.04,26.04,5100.0,19.729,19.7366,19.729,19.729,5100.0
2010-04-13 14:30:00,26.02,26.05,26.02,26.05,6700.0,19.7139,19.7366,19.7139,19.7366,6700.0
2010-04-13 15:00:00,26.04,26.1,25.96,26.05,34300.0,19.729,19.7745,19.6684,19.7366,34300.0
2010-04-13 15:30:00,26.05,26.11,26.0,26.07,37500.0,19.7366,19.7821,19.6987,19.7518,37500.0
2010-04-14 09:30:00,26.29,26.29,26.0,26.07,11700.0,19.9184,19.9184,19.6987,19.7518,11700.0
2010-04-14 10:00:00,26.1,26.12,25.98,26.04,19400.0,19.7745,19.7897,19.6836,19.729,19400.0
2010-04-14 10:30:00,26.05,26.07,26.0,26.05,19700.0,19.7366,19.7518,19.6987,19.7366,19700.0
2010-04-14 11:00:00,26.05,26.05,26.03,26.05,10800.0,19.7366,19.7366,19.7215,19.7366,10800.0
2010-04-14 11:30:00,26.04,26.05,26.01,26.03,7500.0,19.729,19.7366,19.7063,19.7215,7500.0
2010-04-14 12:00:00,26.04,26.05,26.04,26.05,6300.0,19.729,19.7366,19.729,19.7366,6300.0
2010-04-14 12:30:00,26.05,26.18,26.05,26.17,7200.0,19.7366,19.8351,19.7366,19.8275,7200.0
2010-04-14 13:00:00,26.17,26.25,26.11,26.23,15600.0,19.8275,19.8881,19.7821,19.873,15600.0
2010-04-14 13:30:00,26.28,26.35,26.23,26.28,11000.0,19.9109,19.9639,19.873,19.9109,11000.0
2010-04-14 14:00:00,26.28,26.41,26.28,26.35,15100.0,19.9109,20.0094,19.9109,19.9639,15100.0
2010-04-14 14:30:00,26.34,26.47,26.33,26.47,28300.0,19.9563,20.0548,19.9488,20.0548,28300.0
2010-04-14 15:00:00,26.47,26.55,26.46,26.55,33400.0,20.0548,20.1154,20.0472,20.1154,33400.0
2010-04-14 15:30:00,26.55,26.59,26.41,26.52,61700.0,20.1154,20.1457,20.0094,20.0927,61700.0
2010-04-15 09:30:00,26.4,26.51,26.33,26.34,14700.0,20.0018,20.0851,19.9488,19.9563,14700.0
2010-04-15 10:00:00,26.35,26.4,26.28,26.32,15100.0,19.9639,20.0018,19.9109,19.9412,15100.0
2010-04-15 10:30:00,26.32,26.36,26.28,26.31,12600.0,19.9412,19.9715,19.9109,19.9336,12600.0
2010-04-15 11:00:00,26.33,26.39,26.32,26.34,24500.0,19.9488,19.9942,19.9412,19.9563,24500.0
2010-04-15 11:30:00,26.35,26.39,26.31,26.35,10000.0,19.9639,19.9942,19.9336,19.9639,10000.0
2010-04-15 12:00:00,26.35,26.41,26.32,26.39,17100.0,19.9639,20.0094,19.9412,19.9942,17100.0
2010-04-15 12:30:00,26.39,26.43,26.36,26.42,19000.0,19.9942,20.0245,19.9715,20.0169,19000.0
2010-04-15 13:00:00,26.42,26.45,26.38,26.42,10900.0,20.0169,20.0397,19.9866,20.0169,10900.0
2010-04-15 13:30:00,26.43,26.44,26.4,26.4,8100.0,20.0245,20.0321,20.0018,20.0018,8100.0
2010-04-15 14:00:00,26.42,26.43,26.4,26.41,10200.0,20.0169,20.0245,20.0018,20.0094,10200.0
2010-04-15 14:30:00,26.41,26.45,26.4,26.44,18600.0,20.0094,20.0397,20.0018,20.0321,18600.0
2010-04-15 15:00:00,26.45,26.49,26.43,26.45,12700.0,20.0397,20.07,20.0245,20.0397,12700.0
2010-04-15 15:30:00,26.49,26.52,26.45,26.47,26600.0,20.07,20.0927,20.0397,20.0548,26600.0
2010-04-16 09:30:00,26.42,26.68,26.41,26.5,39800.0,20.0169,20.2139,20.0094,20.0776,39800.0
2010-04-16 10:00:00,26.54,26.54,26.44,26.44,17200.0,20.1079,20.1079,20.0321,20.0321,17200.0
2010-04-16 10:30:00,26.45,26.47,26.21,26.37,20300.0,20.0397,20.0548,19.8578,19.9791,20300.0
2010-04-16 11:00:00,26.44,26.45,26.18,26.37,19500.0,20.0321,20.0397,19.8351,19.9791,19500.0
2010-04-16 11:30:00,26.35,26.41,26.19,26.24,15500.0,19.9639,20.0094,19.8427,19.8806,15500.0
2010-04-16 12:00:00,26.21,26.38,26.18,26.34,13200.0,19.8578,19.9866,19.8351,19.9563,13200.0
2010-04-16 12:30:00,26.32,26.35,26.17,26.33,8900.0,19.9412,19.9639,19.8275,19.9488,8900.0
2010-04-16 13:00:00,26.29,26.32,26.21,26.25,12800.0,19.9184,19.9412,19.8578,19.8881,12800.0
2010-04-16 13:30:00,26.28,26.3,26.2,26.27,14700.0,19.9109,19.926,19.8503,19.9033,14700.0
2010-04-16 14:00:00,26.27,26.36,26.26,26.35,14600.0,19.9033,19.9715,19.8957,19.9639,14600.0
2010-04-16 14:30:00,26.35,26.36,26.28,26.29,14500.0,19.9639,19.9715,19.9109,19.9184,14500.0
2010-04-16 15:00:00,26.29,26.35,26.27,26.3,12600.0,19.9184,19.9639,19.9033,19.926,12600.0
2010-04-16 15:30:00,26.28,26.45,26.27,26.37,18500.0,19.9109,20.0397,19.9033,19.9791,18500.0
2010-04-19 09:30:00,26.18,26.45,26.18,26.41,12100.0,19.8351,20.0397,19.8351,20.0094,12100.0
2010-04-19 10:00:00,26.36,26.44,26.34,26.39,13100.0,19.9715,20.0321,19.9563,19.9942,13100.0
2010-04-19 10:30:00,26.36,26.4,26.32,26.37,15500.0,19.9715,20.0018,19.9412,19.9791,15500.0
2010-04-19 11:00:00,26.38,26.4,26.33,26.38,15300.0,19.9866,20.0018,19.9488,19.9866,15300.0
2010-04-19 11:30:00,26.38,26.4,26.25,26.33,25700.0,19.9866,20.0018,19.8881,19.9488,25700.0
2010-04-19 12:00:00,26.31,26.4,26.31,26.4,25100.0,19.9336,20.0018,19.9336,20.0018,25100.0
2010-04-19 12:30:00,26.39,26.43,26.37,26.42,49000.0,19.9942,20.0245,19.9791,20.0169,49000.0
2010-04-19 13:00:00,26.44,26.45,26.35,26.44,19000.0,20.0321,20.0397,19.9639,20.0321,19000.0
2010-04-19 13:30:00,26.45,26.45,26.39,26.41,13000.0,20.0397,20.0397,19.9942,20.0094,13000.0
2010-04-19 14:00:00,26.41,26.62,26.38,26.61,29900.0,20.0094,20.1685,19.9866,20.1609,29900.0
2010-04-19 14:30:00,26.59,26.62,26.52,26.55,17500.0,20.1457,20.1685,20.0927,20.1154,17500.0
2010-04-19 15:00:00,26.6,26.6,26.45,26.45,21400.0,20.1533,20.1533,20.0397,20.0397,21400.0
2010-04-19 15:30:00,26.46,26.62,26.42,26.53,89000.0,20.0472,20.1685,20.0169,20.1003,89000.0
2010-04-20 09:30:00,26.64,26.72,26.5,26.68,8700.0,20.1836,20.2442,20.0776,20.2139,8700.0
2010-04-20 10:00:00,26.69,26.69,26.52,26.52,10000.0,20.2215,20.2215,20.0927,20.0927,10000.0
2010-04-20 10:30:00,26.51,26.63,26.49,26.6,8300.0,20.0851,20.176,20.07,20.1533,8300.0
2010-04-20 11:00:00,26.58,26.68,26.57,26.62,7800.0,20.1382,20.2139,20.1306,20.1685,7800.0
2010-04-20 11:30:00,26.62,26.7,26.62,26.68,3300.0,20.1685,20.2291,20.1685,20.2139,3300.0
2010-04-20 12:00:00,26.69,26.75,26.68,26.72,8700.0,20.2215,20.267,20.2139,20.2442,8700.0
2010-04-20 12:30:00,26.74,26.74,26.71,26.72,2100.0,20.2594,20.2594,20.2367,20.2442,2100.0
2010-04-20 13:00:00,26.74,26.75,26.7,26.7,4900.0,20.2594,20.267,20.2291,20.2291,4900.0
2010-04-20 13:30:00,26.7,26.71,26.68,26.71,5600.0,20.2291,20.2367,20.2139,20.2367,5600.0
2010-04-20 14:00:00,26.68,26.72,26.68,26.71,7100.0,20.2139,20.2442,20.2139,20.2367,7100.0
2010-04-20 14:30:00,26.71,26.72,26.66,26.69,8400.0,20.2367,20.2442,20.1988,20.2215,8400.0
2010-04-20 15:00:00,26.68,26.68,26.53,26.55,16300.0,20.2139,20.2139,20.1003,20.1154,16300.0
2010-04-20 15:30:00,26.55,26.67,26.55,26.67,33600.0,20.1154,20.2064,20.1154,20.2064,33600.0
2010-04-21 09:30:00,26.59,26.75,26.56,26.7,16900.0,20.1457,20.267,20.123,20.2291,16900.0
2010-04-21 10:00:00,26.7,26.7,26.65,26.68,19100.0,20.2291,20.2291,20.1912,20.2139,19100.0
2010-04-21 10:30:00,26.66,26.75,26.6,26.72,25000.0,20.1988,20.267,20.1533,20.2442,25000.0
2010-04-21 11:00:00,26.69,26.78,26.69,26.74,11700.0,20.2215,20.2897,20.2215,20.2594,11700.0
2010-04-21 11:30:00,26.71,26.74,26.67,26.74,4500.0,20.2367,20.2594,20.2064,20.2594,4500.0
2010-04-21 12:00:00,26.75,26.76,26.72,26.76,5200.0,20.267,20.2745,20.2442,20.2745,5200.0
2010-04-21 12:30:00,26.77,26.85,26.77,26.83,12000.0,20.2821,20.3427,20.2821,20.3276,12000.0
2010-04-21 13:00:00,26.84,26.85,26.78,26.8,8400.0,20.3352,20.3427,20.2897,20.3048,8400.0
2010-04-21 13:30:00,26.82,26.86,26.82,26.83,6900.0,20.32,20.3503,20.32,20.3276,6900.0
2010-04-21 14:00:00,26.87,26.87,26.75,26.77,11000.0,20.3579,20.3579,20.267,20.2821,11000.0
2010-04-21 14:30:00,26.78,26.86,26.72,26.86,15600.0,20.2897,20.3503,20.2442,20.3503,15600.0
2010-04-21 15:00:00,26.86,26.87,26.82,26.84,20000.0,20.3503,20.3579,20.32,20.3352,20000.0
2010-04-21 15:30:00,26.84,26.91,26.81,26.86,28300.0,20.3352,20.3882,20.3124,20.3503,28300.0
2010-04-22 09:30:00,27.42,27.73,26.65,27.6,167800.0,20.7746,21.0095,20.1912,20.911,167800.0
2010-04-22 10:00:00,27.63,27.71,27.36,27.67,56700.0,20.9337,20.9943,20.7291,20.964,56700.0
2010-04-22 10:30:00,27.66,27.68,27.48,27.65,39700.0,20.9564,20.9716,20.82,20.9488,39700.0
2010-04-22 11:00:00,27.65,27.7,27.56,27.69,41600.0,20.9488,20.9867,20.8807,20.9792,41600.0
2010-04-22 11:30:00,27.72,27.74,27.61,27.67,21300.0,21.0019,21.017,20.9185,20.964,21300.0
2010-04-22 12:00:00,27.66,27.69,27.61,27.61,31600.0,20.9564,20.9792,20.9185,20.9185,31600.0
2010-04-22 12:30:00,27.62,27.67,27.6,27.63,37100.0,20.9261,20.964,20.911,20.9337,37100.0
2010-04-22 13:00:00,27.62,27.78,27.6,27.76,79900.0,20.9261,21.0473,20.911,21.0322,79900.0
2010-04-22 13:30:00,27.78,27.8,27.7,27.77,49700.0,21.0473,21.0625,20.9867,21.0398,49700.0
2010-04-22 14:00:00,27.78,27.78,27.5,27.52,53400.0,21.0473,21.0473,20.8352,20.8504,53400.0
2010-04-22 14:30:00,27.52,27.53,27.31,27.5,61100.0,20.8504,20.8579,20.6912,20.8352,61100.0
2010-04-22 15:00:00,27.5,27.85,27.5,27.85,168000.0,20.8352,21.1004,20.8352,21.1004,168000.0
2010-04-22 15:30:00,27.85,27.97,27.78,27.79,97000.0,21.1004,21.1913,21.0473,21.0549,97000.0
2010-04-23 09:30:00,28.33,29.11,28.33,28.5,133000.0,21.464,22.055,21.464,21.5928,133000.0
2010-04-23 10:00:00,28.51,28.77,28.49,28.74,109300.0,21.6004,21.7974,21.5853,21.7747,109300.0
2010-04-23 10:30:00,28.74,28.81,28.62,28.65,70200.0,21.7747,21.8277,21.6838,21.7065,70200.0
2010-04-23 11:00:00,28.65,28.74,28.65,28.66,64000.0,21.7065,21.7747,21.7065,21.7141,64000.0
2010-04-23 11:30:00,28.66,28.7,28.64,28.69,42000.0,21.7141,21.7444,21.6989,21.7368,42000.0
2010-04-23 12:00:00,28.69,28.7,28.66,28.67,32700.0,21.7368,21.7444,21.7141,21.7216,32700.0
2010-04-23 12:30:00,28.67,28.7,28.64,28.69,26000.0,21.7216,21.7444,21.6989,21.7368,26000.0
2010-04-23 13:00:00,28.7,28.7,28.64,28.66,47900.0,21.7444,21.7444,21.6989,21.7141,47900.0
2010-04-23 13:30:00,28.66,28.76,28.57,28.76,32500.0,21.7141,21.7898,21.6459,21.7898,32500.0
2010-04-23 14:00:00,28.75,28.99,28.75,28.9,31600.0,21.7823,21.9641,21.7823,21.8959,31600.0
2010-04-23 14:30:00,28.89,28.93,28.84,28.91,51600.0,21.8883,21.9186,21.8504,21.9035,51600.0
2010-04-23 15:00:00,28.9,28.92,28.73,28.76,42100.0,21.8959,21.9111,21.7671,21.7898,42100.0
2010-04-23 15:30:00,28.76,29.1,28.75,29.09,105300.0,21.7898,22.0474,21.7823,22.0399,105300.0
2010-04-26 09:30:00,29.15,29.98,29.06,29.45,30900.0,22.0853,22.7142,22.0171,22.3126,30900.0
2010-04-26 10:00:00,29.43,29.61,29.41,29.57,47300.0,22.2975,22.4338,22.2823,22.4035,47300.0
2010-04-26 10:30:00,29.57,29.59,29.33,29.33,43100.0,22.4035,22.4187,22.2217,22.2217,43100.0
2010-04-26 11:00:00,29.33,29.36,29.29,29.33,25300.0,22.2217,22.2444,22.1914,22.2217,25300.0
2010-04-26 11:30:00,29.33,29.4,29.25,29.3,29400.0,22.2217,22.2747,22.1611,22.199,29400.0
2010-04-26 12:00:00,29.3,29.33,29.18,29.22,25200.0,22.199,22.2217,22.108,22.1383,25200.0
2010-04-26 12:30:00,29.23,29.27,29.14,29.22,26100.0,22.1459,22.1762,22.0777,22.1383,26100.0
2010-04-26 13:00:00,29.24,29.26,29.18,29.23,22400.0,22.1535,22.1687,22.108,22.1459,22400.0
2010-04-26 13:30:00,29.25,29.25,29.1,29.18,38900.0,22.1611,22.1611,22.0474,22.108,38900.0
2010-04-26 14:00:00,29.18,29.39,29.18,29.28,63700.0,22.108,22.2671,22.108,22.1838,63700.0
2010-04-26 14:30:00,29.28,29.34,29.25,29.26,72700.0,22.1838,22.2293,22.1611,22.1687,72700.0
2010-04-26 15:00:00,29.26,29.31,29.15,29.25,129900.0,22.1687,22.2065,22.0853,22.1611,129900.0
2010-04-26 15:30:00,29.25,29.41,29.22,29.37,208500.0,22.1611,22.2823,22.1383,22.252,208500.0
2010-04-27 09:30:00,29.38,29.94,29.15,29.76,52200.0,22.2596,22.6838,22.0853,22.5475,52200.0
2010-04-27 10:00:00,29.76,29.88,29.66,29.8,41300.0,22.5475,22.6384,22.4717,22.5778,41300.0
2010-04-27 10:30:00,29.8,29.81,29.63,29.8,27600.0,22.5778,22.5854,22.449,22.5778,27600.0
2010-04-27 11:00:00,29.78,29.83,29.35,29.35,24500.0,22.5626,22.6005,22.2368,22.2368,24500.0
2010-04-27 11:30:00,29.33,29.55,29.23,29.53,37600.0,22.2217,22.3884,22.1459,22.3732,37600.0
2010-04-27 12:00:00,29.56,29.66,29.43,29.47,24600.0,22.3959,22.4717,22.2975,22.3278,24600.0
2010-04-27 12:30:00,29.43,29.48,29.4,29.47,25200.0,22.2975,22.3353,22.2747,22.3278,25200.0
2010-04-27 13:00:00,29.46,29.62,29.46,29.6,43000.0,22.3202,22.4414,22.3202,22.4263,43000.0
2010-04-27 13:30:00,29.6,29.65,29.51,29.51,24600.0,22.4263,22.4641,22.3581,22.3581,24600.0
2010-04-27 14:00:00,29.51,29.52,29.44,29.47,24400.0,22.3581,22.3656,22.305,22.3278,24400.0
2010-04-27 14:30:00,29.46,29.52,29.46,29.51,46300.0,22.3202,22.3656,22.3202,22.3581,46300.0
2010-04-27 15:00:00,29.49,29.73,29.49,29.72,58300.0,22.3429,22.5247,22.3429,22.5172,58300.0
2010-04-27 15:30:00,29.72,29.75,29.54,29.57,106000.0,22.5172,22.5399,22.3808,22.4035,106000.0
2010-04-28 09:30:00,29.83,31.03,29.7,30.79,103000.0,22.6005,23.5097,22.502,23.3278,103000.0
2010-04-28 10:00:00,30.78,30.96,30.71,30.89,100100.0,23.3203,23.4566,23.2672,23.4036,100100.0
2010-04-28 10:30:00,30.88,30.91,30.21,30.38,58400.0,23.396,23.4188,22.8884,23.0172,58400.0
2010-04-28 11:00:00,30.38,30.63,30.37,30.47,42700.0,23.0172,23.2066,23.0096,23.0854,42700.0
2010-04-28 11:30:00,30.46,30.51,30.28,30.44,33100.0,23.0778,23.1157,22.9414,23.0627,33100.0
2010-04-28 12:00:00,30.45,30.59,30.38,30.57,25400.0,23.0702,23.1763,23.0172,23.1612,25400.0
2010-04-28 12:30:00,30.59,30.84,30.57,30.78,77500.0,23.1763,23.3657,23.1612,23.3203,77500.0
2010-04-28 13:00:00,30.78,30.83,30.76,30.78,30700.0,23.3203,23.3582,23.3051,23.3203,30700.0
2010-04-28 13:30:00,30.76,30.85,30.76,30.79,21700.0,23.3051,23.3733,23.3051,23.3278,21700.0
2010-04-28 14:00:00,30.78,30.97,30.78,30.94,59900.0,23.3203,23.4642,23.3203,23.4415,59900.0
2010-04-28 14:30:00,30.94,30.96,30.82,30.88,42300.0,23.4415,23.4566,23.3506,23.396,42300.0
2010-04-28 15:00:00,30.88,30.88,30.43,30.44,93300.0,23.396,23.396,23.0551,23.0627,93300.0
2010-04-28 15:30:00,30.43,30.57,30.34,30.54,179600.0,23.0551,23.1612,22.9869,23.1384,179600.0
2010-04-29 09:30:00,30.01,30.43,29.22,30.32,110000.0,22.7369,23.0551,22.1383,22.9718,110000.0
2010-04-29 10:00:00,30.31,30.46,30.23,30.43,53500.0,22.9642,23.0778,22.9036,23.0551,53500.0
2010-04-29 10:30:00,30.42,30.95,30.42,30.83,58300.0,23.0475,23.4491,23.0475,23.3582,58300.0
2010-04-29 11:00:00,30.83,30.91,30.74,30.79,34400.0,23.3582,23.4188,23.29,23.3278,34400.0
2010-04-29 11:30:00,30.78,30.91,30.74,30.78,19200.0,23.3203,23.4188,23.29,23.3203,19200.0
2010-04-29 12:00:00,30.78,30.87,30.73,30.76,37100.0,23.3203,23.3885,23.2824,23.3051,37100.0
2010-04-29 12:30:00,30.74,30.88,30.7,30.85,18500.0,23.29,23.396,23.2597,23.3733,18500.0
2010-04-29 13:00:00,30.85,30.95,30.85,30.85,15800.0,23.3733,23.4491,23.3733,23.3733,15800.0
2010-04-29 13:30:00,30.85,30.86,30.77,30.81,38300.0,23.3733,23.3809,23.3127,23.343,38300.0
2010-04-29 14:00:00,30.82,30.82,30.71,30.74,34000.0,23.3506,23.3506,23.2672,23.29,34000.0
2010-04-29 14:30:00,30.74,30.74,30.62,30.64,36800.0,23.29,23.29,23.199,23.2142,36800.0
2010-04-29 15:00:00,30.64,30.65,30.32,30.63,37800.0,23.2142,23.2218,22.9718,23.2066,37800.0
2010-04-29 15:30:00,30.63,30.9,30.62,30.9,82900.0,23.2066,23.4112,23.199,23.4112,82900.0
2010-04-30 09:30:00,30.92,31.11,30.72,30.75,41100.0,23.4263,23.5703,23.2748,23.2975,41100.0
2010-04-30 10:00:00,30.76,30.87,30.6,30.67,72100.0,23.3051,23.3885,23.1839,23.2369,72100.0
2010-04-30 10:30:00,30.67,30.89,30.53,30.82,112700.0,23.2369,23.4036,23.1309,23.3506,112700.0
2010-04-30 11:00:00,30.84,30.89,30.72,30.72,23800.0,23.3657,23.4036,23.2748,23.2748,23800.0
2010-04-30 11:30:00,30.72,30.85,30.71,30.81,25200.0,23.2748,23.3733,23.2672,23.343,25200.0
2010-04-30 12:00:00,30.79,30.84,30.75,30.75,34700.0,23.3278,23.3657,23.2975,23.2975,34700.0
2010-04-30 12:30:00,30.74,30.78,30.65,30.71,30000.0,23.29,23.3203,23.2218,23.2672,30000.0
2010-04-30 13:00:00,30.71,30.8,30.64,30.79,22100.0,23.2672,23.3354,23.2142,23.3278,22100.0
2010-04-30 13:30:00,30.79,30.9,30.75,30.79,13900.0,23.3278,23.4112,23.2975,23.3278,13900.0
2010-04-30 14:00:00,30.78,30.9,30.77,30.81,21200.0,23.3203,23.4112,23.3127,23.343,21200.0
2010-04-30 14:30:00,30.81,30.84,30.74,30.78,70000.0,23.343,23.3657,23.29,23.3203,70000.0
2010-04-30 15:00:00,30.76,31.13,30.76,31.08,102000.0,23.3051,23.5854,23.3051,23.5476,102000.0
2010-04-30 15:30:00,31.08,31.29,30.77,30.77,242300.0,23.5476,23.7067,23.3127,23.3127,242300.0
2010-05-03 09:30:00,30.84,31.25,30.8,31.12,36100.0,23.3657,23.6764,23.3354,23.5779,36100.0
2010-05-03 10:00:00,31.14,31.36,31.12,31.2,27200.0,23.593,23.7597,23.5779,23.6385,27200.0
2010-05-03 10:30:00,31.19,31.28,30.95,30.98,24300.0,23.6309,23.6991,23.4491,23.4718,24300.0
2010-05-03 11:00:00,30.98,31.27,30.98,31.27,13000.0,23.4718,23.6915,23.4718,23.6915,13000.0
2010-05-03 11:30:00,31.28,31.28,31.2,31.26,16400.0,23.6991,23.6991,23.6385,23.6839,16400.0
2010-05-03 12:00:00,31.26,31.47,31.24,31.46,18000.0,23.6839,23.843,23.6688,23.8355,18000.0
2010-05-03 12:30:00,31.46,31.48,31.45,31.48,9400.0,23.8355,23.8506,23.8279,23.8506,9400.0
2010-05-03 13:00:00,31.48,31.48,31.41,31.45,10300.0,23.8506,23.8506,23.7976,23.8279,10300.0
2010-05-03 13:30:00,31.46,31.55,31.46,31.54,7500.0,23.8355,23.9037,23.8355,23.8961,7500.0
2010-05-03 14:00:00,31.54,31.54,31.37,31.4,34100.0,23.8961,23.8961,23.7673,23.79,34100.0
2010-05-03 14:30:00,31.39,31.4,31.36,31.37,10100.0,23.7824,23.79,23.7597,23.7673,10100.0
2010-05-03 15:00:00,31.37,31.37,31.22,31.24,25800.0,23.7673,23.7673,23.6536,23.6688,25800.0
2010-05-03 15:30:00,31.25,31.33,31.18,31.2,99000.0,23.6764,23.737,23.6233,23.6385,99000.0
2010-05-04 09:30:00,30.91,30.94,30.36,30.5,59600.0,23.4188,23.4415,23.0021,23.1081,59600.0
2010-05-04 10:00:00,30.5,30.5,30.44,30.47,31500.0,23.1081,23.1081,23.0627,23.0854,31500.0
2010-05-04 10:30:00,30.47,30.49,30.06,30.08,87100.0,23.0854,23.1006,22.7748,22.7899,87100.0
2010-05-04 11:00:00,30.08,30.1,29.9,30.02,46600.0,22.7899,22.8051,22.6535,22.7445,46600.0
2010-05-04 11:30:00,30.03,30.05,29.98,30.05,22000.0,22.752,22.7672,22.7142,22.7672,22000.0
2010-05-04 12:00:00,30.05,30.07,29.72,29.79,64700.0,22.7672,22.7823,22.5172,22.5702,64700.0
2010-05-04 12:30:00,29.79,30.07,29.79,30.07,26000.0,22.5702,22.7823,22.5702,22.7823,26000.0
2010-05-04 13:00:00,30.08,30.1,29.97,29.98,47900.0,22.7899,22.8051,22.7066,22.7142,47900.0
2010-05-04 13:30:00,29.98,30.05,29.94,29.95,32300.0,22.7142,22.7672,22.6838,22.6914,32300.0
2010-05-04 14:00:00,29.94,30.01,29.9,30.0,67400.0,22.6838,22.7369,22.6535,22.7293,67400.0
2010-05-04 14:30:00,30.0,30.01,29.86,29.89,22100.0,22.7293,22.7369,22.6232,22.646,22100.0
2010-05-04 15:00:00,29.88,29.93,29.85,29.89,48400.0,22.6384,22.6763,22.6157,22.646,48400.0
2010-05-04 15:30:00,29.9,30.04,29.74,29.98,120500.0,22.6535,22.7596,22.5323,22.7142,120500.0
2010-05-05 09:30:00,29.78,29.94,29.41,29.73,50700.0,22.5626,22.6838,22.2823,22.5247,50700.0
2010-05-05 10:00:00,29.72,29.83,29.55,29.55,34200.0,22.5172,22.6005,22.3884,22.3884,34200.0
2010-05-05 10:30:00,29.55,29.86,29.49,29.85,33500.0,22.3884,22.6232,22.3429,22.6157,33500.0
2010-05-05 11:00:00,29.85,29.96,29.7,29.88,67400.0,22.6157,22.699,22.502,22.6384,67400.0
2010-05-05 11:30:00,29.88,29.92,29.81,29.82,73800.0,22.6384,22.6687,22.5854,22.5929,73800.0
2010-05-05 12:00:00,29.83,29.85,29.63,29.65,37800.0,22.6005,22.6157,22.449,22.4641,37800.0
2010-05-05 12:30:00,29.66,29.73,29.48,29.48,72300.0,22.4717,22.5247,22.3353,22.3353,72300.0
2010-05-05 13:00:00,29.49,29.69,29.39,29.63,23800.0,22.3429,22.4944,22.2671,22.449,23800.0
2010-05-05 13:30:00,29.64,29.81,29.63,29.73,34300.0,22.4566,22.5854,22.449,22.5247,34300.0
2010-05-05 14:00:00,29.72,29.73,29.47,29.48,17500.0,22.5172,22.5247,22.3278,22.3353,17500.0
2010-05-05 14:30:00,29.47,29.47,29.15,29.15,47300.0,22.3278,22.3278,22.0853,22.0853,47300.0
2010-05-05 15:00:00,29.15,29.17,28.84,28.94,122100.0,22.0853,22.1005,21.8504,21.9262,122100.0
2010-05-05 15:30:00,28.95,28.99,28.56,28.71,156700.0,21.9338,21.9641,21.6383,21.7519,156700.0
2010-05-06 09:30:00,28.45,29.25,28.45,29.24,55000.0,21.555,22.1611,21.555,22.1535,55000.0
2010-05-06 10:00:00,29.22,29.23,28.89,28.89,39100.0,22.1383,22.1459,21.8883,21.8883,39100.0
2010-05-06 10:30:00,28.89,29.08,28.82,28.9,44700.0,21.8883,22.0323,21.8353,21.8959,44700.0
2010-05-06 11:00:00,28.92,28.92,28.58,28.71,34200.0,21.9111,21.9111,21.6535,21.7519,34200.0
2010-05-06 11:30:00,28.75,28.81,28.64,28.72,35100.0,21.7823,21.8277,21.6989,21.7595,35100.0
2010-05-06 12:00:00,28.72,28.82,28.67,28.76,27300.0,21.7595,21.8353,21.7216,21.7898,27300.0
2010-05-06 12:30:00,28.77,28.79,28.59,28.69,12000.0,21.7974,21.8126,21.661,21.7368,12000.0
2010-05-06 13:00:00,28.7,28.75,28.47,28.55,17100.0,21.7444,21.7823,21.5701,21.6307,17100.0
2010-05-06 13:30:00,28.56,28.56,28.17,28.19,30700.0,21.6383,21.6383,21.3428,21.358,30700.0
2010-05-06 14:00:00,28.19,28.25,27.65,27.77,64700.0,21.358,21.4034,20.9488,21.0398,64700.0
2010-05-06 14:30:00,27.78,33.0,25.07,27.96,112200.0,21.0473,25.0022,18.9941,21.1837,112200.0
2010-05-06 15:00:00,27.8,28.21,27.58,27.72,64800.0,21.0625,21.3731,20.8958,21.0019,64800.0
2010-05-06 15:30:00,27.75,28.13,27.75,27.82,111400.0,21.0246,21.3125,21.0246,21.0776,111400.0
2010-05-07 09:30:00,27.82,27.84,26.85,27.63,29800.0,21.0776,21.0928,20.3427,20.9337,29800.0
2010-05-07 10:00:00,27.67,27.68,26.78,26.98,28200.0,20.964,20.9716,20.2897,20.4412,28200.0
2010-05-07 10:30:00,26.99,27.55,26.98,27.44,39400.0,20.4488,20.8731,20.4412,20.7897,39400.0
2010-05-07 11:00:00,27.45,28.03,27.36,27.54,25600.0,20.7973,21.2367,20.7291,20.8655,25600.0
2010-05-07 11:30:00,27.54,27.71,27.38,27.62,24800.0,20.8655,20.9943,20.7443,20.9261,24800.0
2010-05-07 12:00:00,27.6,28.08,27.58,27.64,34500.0,20.911,21.2746,20.8958,20.9413,34500.0
2010-05-07 12:30:00,27.63,27.83,27.44,27.63,31800.0,20.9337,21.0852,20.7897,20.9337,31800.0
2010-05-07 13:00:00,27.61,27.67,27.45,27.45,12900.0,20.9185,20.964,20.7973,20.7973,12900.0
2010-05-07 13:30:00,27.45,27.93,27.45,27.75,24600.0,20.7973,21.161,20.7973,21.0246,24600.0
2010-05-07 14:00:00,27.74,27.75,27.4,27.46,21300.0,21.017,21.0246,20.7594,20.8049,21300.0
2010-05-07 14:30:00,27.43,27.55,27.22,27.28,45500.0,20.7822,20.8731,20.6231,20.6685,45500.0
2010-05-07 15:00:00,27.28,27.28,26.96,27.1,52000.0,20.6685,20.6685,20.4261,20.5321,52000.0
2010-05-07 15:30:00,27.1,27.21,26.98,27.12,82600.0,20.5321,20.6155,20.4412,20.5473,82600.0
2010-05-10 09:30:00,28.3,28.83,28.3,28.77,21400.0,21.4413,21.8429,21.4413,21.7974,21400.0
2010-05-10 10:00:00,28.76,28.86,28.69,28.72,16900.0,21.7898,21.8656,21.7368,21.7595,16900.0
2010-05-10 10:30:00,28.7,28.87,28.53,28.55,17600.0,21.7444,21.8732,21.6156,21.6307,17600.0
2010-05-10 11:00:00,28.6,28.7,28.6,28.65,20100.0,21.6686,21.7444,21.6686,21.7065,20100.0
2010-05-10 11:30:00,28.67,28.82,28.65,28.79,35000.0,21.7216,21.8353,21.7065,21.8126,35000.0
2010-05-10 12:00:00,28.8,28.8,28.74,28.78,12200.0,21.8201,21.8201,21.7747,21.805,12200.0
2010-05-10 12:30:00,28.78,28.82,28.69,28.7,15200.0,21.805,21.8353,21.7368,21.7444,15200.0
2010-05-10 13:00:00,28.7,28.71,28.45,28.54,22200.0,21.7444,21.7519,21.555,21.6231,22200.0
2010-05-10 13:30:00,28.55,28.63,28.47,28.5,31900.0,21.6307,21.6913,21.5701,21.5928,31900.0
2010-05-10 14:00:00,28.49,28.59,28.44,28.53,46500.0,21.5853,21.661,21.5474,21.6156,46500.0
2010-05-10 14:30:00,28.55,28.64,28.52,28.61,20200.0,21.6307,21.6989,21.608,21.6762,20200.0
2010-05-10 15:00:00,28.61,28.63,28.54,28.58,40200.0,21.6762,21.6913,21.6231,21.6535,40200.0
2010-05-10 15:30:00,28.57,28.93,28.56,28.93,85100.0,21.6459,21.9186,21.6383,21.9186,85100.0
2010-05-11 09:30:00,28.5,29.03,28.48,28.85,21000.0,21.5928,21.9944,21.5777,21.858,21000.0
2010-05-11 10:00:00,28.9,28.97,28.78,28.88,18600.0,21.8959,21.9489,21.805,21.8807,18600.0
2010-05-11 10:30:00,28.88,29.07,28.85,28.99,17100.0,21.8807,22.0247,21.858,21.9641,17100.0
2010-05-11 11:00:00,28.99,29.36,28.99,29.36,18100.0,21.9641,22.2444,21.9641,22.2444,18100.0
2010-05-11 11:30:00,29.36,29.58,29.28,29.56,25600.0,22.2444,22.4111,22.1838,22.3959,25600.0
2010-05-11 12:00:00,29.55,29.72,29.54,29.66,21900.0,22.3884,22.5172,22.3808,22.4717,21900.0
2010-05-11 12:30:00,29.64,29.79,29.59,29.76,23300.0,22.4566,22.5702,22.4187,22.5475,23300.0
2010-05-11 13:00:00,29.78,29.9,29.73,29.9,22000.0,22.5626,22.6535,22.5247,22.6535,22000.0
2010-05-11 13:30:00,29.91,30.16,29.89,30.1,28500.0,22.6611,22.8505,22.646,22.8051,28500.0
2010-05-11 14:00:00,30.09,30.17,29.87,29.88,31100.0,22.7975,22.8581,22.6308,22.6384,31100.0
2010-05-11 14:30:00,29.88,29.88,29.54,29.58,55900.0,22.6384,22.6384,22.3808,22.4111,55900.0
2010-05-11 15:00:00,29.58,29.58,29.28,29.42,27300.0,22.4111,22.4111,22.1838,22.2899,27300.0
2010-05-11 15:30:00,29.42,29.54,29.38,29.4,45900.0,22.2899,22.3808,22.2596,22.2747,45900.0
2010-05-12 09:30:00,29.36,29.44,29.05,29.42,17400.0,22.354,22.4149,22.118,22.3997,17400.0
2010-05-12 10:00:00,29.49,29.86,29.47,29.85,10300.0,22.453,22.7347,22.4377,22.7271,10300.0
2010-05-12 10:30:00,29.88,29.88,29.59,29.67,11400.0,22.7499,22.7499,22.5291,22.59,11400.0
2010-05-12 11:00:00,29.67,29.71,29.49,29.59,59300.0,22.59,22.6205,22.453,22.5291,59300.0
2010-05-12 11:30:00,29.59,29.8,29.59,29.8,67300.0,22.5291,22.689,22.5291,22.689,67300.0
2010-05-12 12:00:00,29.77,30.1,29.75,30.01,40900.0,22.6662,22.9174,22.6509,22.8489,40900.0
2010-05-12 12:30:00,30.01,30.08,29.96,30.08,13600.0,22.8489,22.9022,22.8108,22.9022,13600.0
2010-05-12 13:00:00,30.05,30.22,30.02,30.06,9000.0,22.8793,23.0088,22.8565,22.887,9000.0
2010-05-12 13:30:00,30.08,30.12,30.05,30.09,38400.0,22.9022,22.9326,22.8793,22.9098,38400.0
2010-05-12 14:00:00,30.11,30.41,30.1,30.41,19600.0,22.925,23.1534,22.9174,23.1534,19600.0
2010-05-12 14:30:00,30.41,30.48,30.31,30.35,13000.0,23.1534,23.2067,23.0773,23.1078,13000.0
2010-05-12 15:00:00,30.37,30.47,30.36,30.42,29800.0,23.123,23.1991,23.1154,23.1611,29800.0
2010-05-12 15:30:00,30.42,30.48,30.35,30.43,56300.0,23.1611,23.2067,23.1078,23.1687,56300.0
2010-05-13 09:30:00,30.36,30.54,30.09,30.28,7200.0,23.1154,23.2524,22.9098,23.0545,7200.0
2010-05-13 10:00:00,30.29,30.71,30.2,30.66,13700.0,23.0621,23.3819,22.9935,23.3438,13700.0
2010-05-13 10:30:00,30.62,30.75,30.54,30.62,15500.0,23.3133,23.4123,23.2524,23.3133,15500.0
2010-05-13 11:00:00,30.62,30.62,30.46,30.54,7700.0,23.3133,23.3133,23.1915,23.2524,7700.0
2010-05-13 11:30:00,30.53,30.53,30.32,30.32,7100.0,23.2448,23.2448,23.0849,23.0849,7100.0
2010-05-13 12:00:00,30.36,30.45,30.36,30.45,5900.0,23.1154,23.1839,23.1154,23.1839,5900.0
2010-05-13 12:30:00,30.47,30.5,30.39,30.48,5000.0,23.1991,23.222,23.1382,23.2067,5000.0
2010-05-13 13:00:00,30.46,30.61,30.4,30.61,3900.0,23.1915,23.3057,23.1458,23.3057,3900.0
2010-05-13 13:30:00,30.62,30.73,30.6,30.71,9300.0,23.3133,23.3971,23.2981,23.3819,9300.0
2010-05-13 14:00:00,30.7,30.73,30.65,30.69,12500.0,23.3742,23.3971,23.3362,23.3666,12500.0
2010-05-13 14:30:00,30.7,30.72,30.42,30.47,22300.0,23.3742,23.3895,23.1611,23.1991,22300.0
2010-05-13 15:00:00,30.43,30.53,30.24,30.3,13000.0,23.1687,23.2448,23.024,23.0697,13000.0
2010-05-13 15:30:00,30.3,30.54,30.14,30.28,125600.0,23.0697,23.2524,22.9479,23.0545,125600.0
2010-05-14 09:30:00,29.91,29.91,29.42,29.46,24100.0,22.7728,22.7728,22.3997,22.4301,24100.0
2010-05-14 10:00:00,29.42,29.69,29.29,29.53,7600.0,22.3997,22.6052,22.3007,22.4834,7600.0
2010-05-14 10:30:00,29.48,29.55,29.38,29.44,10600.0,22.4454,22.4987,22.3692,22.4149,10600.0
2010-05-14 11:00:00,29.45,29.45,29.01,29.19,16600.0,22.4225,22.4225,22.0875,22.2246,16600.0
2010-05-14 11:30:00,29.19,29.28,29.0,29.03,17400.0,22.2246,22.2931,22.0799,22.1027,17400.0
2010-05-14 12:00:00,29.03,29.16,28.88,29.11,24200.0,22.1027,22.2017,21.9885,22.1637,24200.0
2010-05-14 12:30:00,29.09,29.31,29.08,29.31,10900.0,22.1484,22.3159,22.1408,22.3159,10900.0
2010-05-14 13:00:00,29.31,29.34,29.09,29.09,17700.0,22.3159,22.3388,22.1484,22.1484,17700.0
2010-05-14 13:30:00,29.11,29.2,29.0,29.15,17900.0,22.1637,22.2322,22.0799,22.1941,17900.0
2010-05-14 14:00:00,29.14,29.15,28.92,29.0,16600.0,22.1865,22.1941,22.019,22.0799,16600.0
2010-05-14 14:30:00,29.02,29.13,28.98,29.0,15900.0,22.0951,22.1789,22.0647,22.0799,15900.0
2010-05-14 15:00:00,29.0,29.06,28.88,29.0,21900.0,22.0799,22.1256,21.9885,22.0799,21900.0
2010-05-14 15:30:00,29.0,29.31,28.98,29.19,80800.0,22.0799,22.3159,22.0647,22.2246,80800.0
2010-05-17 09:30:00,29.3,29.57,29.19,29.27,31200.0,22.3083,22.5139,22.2246,22.2855,31200.0
2010-05-17 10:00:00,29.28,29.4,29.17,29.37,17300.0,22.2931,22.3844,22.2093,22.3616,17300.0
2010-05-17 10:30:00,29.34,29.47,29.29,29.34,16600.0,22.3388,22.4377,22.3007,22.3388,16600.0
2010-05-17 11:00:00,29.33,29.33,28.88,28.91,18000.0,22.3312,22.3312,21.9885,22.0114,18000.0
2010-05-17 11:30:00,28.94,29.1,28.8,28.84,8900.0,22.0342,22.156,21.9276,21.9581,8900.0
2010-05-17 12:00:00,28.82,28.82,28.41,28.8,22000.0,21.9429,21.9429,21.6307,21.9276,22000.0
2010-05-17 12:30:00,28.71,28.89,28.71,28.74,9500.0,21.8591,21.9961,21.8591,21.8819,9500.0
2010-05-17 13:00:00,28.75,28.9,28.7,28.89,10900.0,21.8896,22.0038,21.8515,21.9961,10900.0
2010-05-17 13:30:00,28.88,28.91,28.69,28.77,11200.0,21.9885,22.0114,21.8439,21.9048,11200.0
2010-05-17 14:00:00,28.76,28.86,28.7,28.72,64600.0,21.8972,21.9733,21.8515,21.8667,64600.0
2010-05-17 14:30:00,28.74,28.96,28.66,28.96,18700.0,21.8819,22.0494,21.821,22.0494,18700.0
2010-05-17 15:00:00,28.96,29.1,28.88,28.94,28200.0,22.0494,22.156,21.9885,22.0342,28200.0
2010-05-17 15:30:00,28.96,29.37,28.96,29.25,63600.0,22.0494,22.3616,22.0494,22.2702,63600.0
2010-05-18 09:30:00,29.56,29.71,29.47,29.47,25600.0,22.5063,22.6205,22.4377,22.4377,25600.0
2010-05-18 10:00:00,29.48,29.64,29.44,29.51,6800.0,22.4454,22.5672,22.4149,22.4682,6800.0
2010-05-18 10:30:00,29.49,29.49,29.28,29.47,32700.0,22.453,22.453,22.2931,22.4377,32700.0
2010-05-18 11:00:00,29.49,29.63,29.43,29.47,35600.0,22.453,22.5596,22.4073,22.4377,35600.0
2010-05-18 11:30:00,29.49,29.49,29.27,29.4,16200.0,22.453,22.453,22.2855,22.3844,16200.0
2010-05-18 12:00:00,29.39,29.56,29.26,29.56,14600.0,22.3768,22.5063,22.2779,22.5063,14600.0
2010-05-18 12:30:00,29.55,29.7,29.45,29.5,16900.0,22.4987,22.6129,22.4225,22.4606,16900.0
2010-05-18 13:00:00,29.47,29.5,29.24,29.44,11200.0,22.4377,22.4606,22.2626,22.4149,11200.0
2010-05-18 13:30:00,29.43,29.44,29.17,29.24,14000.0,22.4073,22.4149,22.2093,22.2626,14000.0
2010-05-18 14:00:00,29.23,29.29,29.1,29.15,10500.0,22.255,22.3007,22.156,22.1941,10500.0
2010-05-18 14:30:00,29.09,29.18,28.94,29.09,36100.0,22.1484,22.2169,22.0342,22.1484,36100.0
2010-05-18 15:00:00,29.06,29.34,28.95,29.12,37700.0,22.1256,22.3388,22.0418,22.1713,37700.0
2010-05-18 15:30:00,29.12,29.26,29.06,29.21,76800.0,22.1713,22.2779,22.1256,22.2398,76800.0
2010-05-19 09:30:00,29.01,29.17,28.83,28.85,25600.0,22.0875,22.2093,21.9505,21.9657,25600.0
2010-05-19 10:00:00,28.86,28.91,28.37,28.46,14500.0,21.9733,22.0114,21.6002,21.6688,14500.0
2010-05-19 10:30:00,28.43,28.53,28.38,28.45,8900.0,21.6459,21.7221,21.6078,21.6611,8900.0
2010-05-19 11:00:00,28.45,28.45,28.27,28.34,25700.0,21.6611,21.6611,21.5241,21.5774,25700.0
2010-05-19 11:30:00,28.3,28.39,28.15,28.27,24000.0,21.5469,21.6155,21.4327,21.5241,24000.0
2010-05-19 12:00:00,28.26,28.68,28.25,28.67,9500.0,21.5165,21.8363,21.5089,21.8286,9500.0
2010-05-19 12:30:00,28.65,28.7,28.48,28.69,16700.0,21.8134,21.8515,21.684,21.8439,16700.0
2010-05-19 13:00:00,28.65,28.82,28.6,28.71,6900.0,21.8134,21.9429,21.7753,21.8591,6900.0
2010-05-19 13:30:00,28.7,28.84,28.58,28.67,6100.0,21.8515,21.9581,21.7601,21.8286,6100.0
2010-05-19 14:00:00,28.68,28.75,28.53,28.59,19500.0,21.8363,21.8896,21.7221,21.7677,19500.0
2010-05-19 14:30:00,28.59,28.75,28.55,28.6,13700.0,21.7677,21.8896,21.7373,21.7753,13700.0
2010-05-19 15:00:00,28.64,28.66,28.36,28.54,37200.0,21.8058,21.821,21.5926,21.7297,37200.0
2010-05-19 15:30:00,28.55,28.79,28.49,28.69,68300.0,21.7373,21.92,21.6916,21.8439,68300.0
2010-05-20 09:30:00,27.93,28.1,27.68,27.76,14300.0,21.2652,21.3947,21.0749,21.1358,14300.0
2010-05-20 10:00:00,27.71,27.91,27.32,27.44,27800.0,21.0977,21.25,20.8008,20.8922,27800.0
2010-05-20 10:30:00,27.5,27.69,27.35,27.35,37400.0,20.9378,21.0825,20.8236,20.8236,37400.0
2010-05-20 11:00:00,27.36,27.62,27.3,27.61,25600.0,20.8312,21.0292,20.7856,21.0216,25600.0
2010-05-20 11:30:00,27.62,27.62,27.2,27.23,24200.0,21.0292,21.0292,20.7094,20.7323,24200.0
2010-05-20 12:00:00,27.23,27.25,27.0,27.02,15900.0,20.7323,20.7475,20.5571,20.5724,15900.0
2010-05-20 12:30:00,27.02,27.03,26.68,26.71,21400.0,20.5724,20.58,20.3135,20.3363,21400.0
2010-05-20 13:00:00,26.71,27.1,26.69,27.02,13100.0,20.3363,20.6333,20.3211,20.5724,13100.0
2010-05-20 13:30:00,26.98,27.2,26.8,26.9,28100.0,20.5419,20.7094,20.4049,20.481,28100.0
2010-05-20 14:00:00,26.88,27.31,26.73,27.08,22400.0,20.4658,20.7932,20.3516,20.6181,22400.0
2010-05-20 14:30:00,27.08,27.42,27.01,27.11,40500.0,20.6181,20.8769,20.5648,20.6409,40500.0
2010-05-20 15:00:00,27.12,27.23,26.94,27.05,38500.0,20.6485,20.7323,20.5115,20.5952,38500.0
2010-05-20 15:30:00,27.04,27.13,26.52,26.57,72200.0,20.5876,20.6561,20.1917,20.2298,72200.0
2010-05-21 09:30:00,26.34,26.68,26.08,26.53,84100.0,20.0546,20.3135,19.8567,20.1993,84100.0
2010-05-21 10:00:00,26.5,26.57,26.24,26.25,32000.0,20.1765,20.2298,19.9785,19.9861,32000.0
2010-05-21 10:30:00,26.25,26.53,26.16,26.47,15200.0,19.9861,20.1993,19.9176,20.1536,15200.0
2010-05-21 11:00:00,26.5,26.93,26.5,26.78,14200.0,20.1765,20.5039,20.1765,20.3896,14200.0
2010-05-21 11:30:00,26.8,27.02,26.74,26.8,35000.0,20.4049,20.5724,20.3592,20.4049,35000.0
2010-05-21 12:00:00,26.8,26.85,26.63,26.79,20700.0,20.4049,20.4429,20.2754,20.3973,20700.0
2010-05-21 12:30:00,26.74,26.82,26.54,26.55,21700.0,20.3592,20.4201,20.2069,20.2145,21700.0
2010-05-21 13:00:00,26.58,26.65,26.44,26.46,19800.0,20.2374,20.2907,20.1308,20.146,19800.0
2010-05-21 13:30:00,26.48,26.64,26.47,26.63,14800.0,20.1612,20.2831,20.1536,20.2754,14800.0
2010-05-21 14:00:00,26.61,26.67,26.42,26.56,16900.0,20.2602,20.3059,20.1155,20.2221,16900.0
2010-05-21 14:30:00,26.56,26.66,26.5,26.6,28100.0,20.2221,20.2983,20.1765,20.2526,28100.0
2010-05-21 15:00:00,26.61,26.82,26.57,26.8,24500.0,20.2602,20.4201,20.2298,20.4049,24500.0
2010-05-21 15:30:00,26.77,27.13,26.7,27.1,50200.0,20.382,20.6561,20.3287,20.6333,50200.0
2010-05-24 09:30:00,26.96,26.98,26.61,26.79,10800.0,20.5267,20.5419,20.2602,20.3973,10800.0
2010-05-24 10:00:00,26.78,27.03,26.65,27.03,5500.0,20.3896,20.58,20.2907,20.58,5500.0
2010-05-24 10:30:00,27.06,27.31,27.01,27.06,11900.0,20.6028,20.7932,20.5648,20.6028,11900.0
2010-05-24 11:00:00,27.05,27.05,26.79,26.81,23000.0,20.5952,20.5952,20.3973,20.4125,23000.0
2010-05-24 11:30:00,26.85,27.14,26.85,27.09,8900.0,20.4429,20.6637,20.4429,20.6257,8900.0
2010-05-24 12:00:00,27.11,27.18,27.0,27.1,9800.0,20.6409,20.6942,20.5571,20.6333,9800.0
2010-05-24 12:30:00,27.15,27.17,26.95,27.01,5600.0,20.6714,20.6866,20.5191,20.5648,5600.0
2010-05-24 13:00:00,26.99,27.01,26.85,26.96,10300.0,20.5495,20.5648,20.4429,20.5267,10300.0
2010-05-24 13:30:00,26.98,27.01,26.87,26.92,9700.0,20.5419,20.5648,20.4582,20.4962,9700.0
2010-05-24 14:00:00,26.94,27.09,26.93,27.02,12300.0,20.5115,20.6257,20.5039,20.5724,12300.0
2010-05-24 14:30:00,27.04,27.09,26.94,27.01,14700.0,20.5876,20.6257,20.5115,20.5648,14700.0
2010-05-24 15:00:00,27.01,27.03,26.94,27.01,15200.0,20.5648,20.58,20.5115,20.5648,15200.0
2010-05-24 15:30:00,26.97,27.12,26.71,26.78,54300.0,20.5343,20.6485,20.3363,20.3896,54300.0
2010-05-25 09:30:00,25.97,25.97,25.61,25.62,16000.0,19.7729,19.7729,19.4988,19.5064,16000.0
2010-05-25 10:00:00,25.63,26.05,25.63,25.86,14800.0,19.5141,19.8338,19.5141,19.6892,14800.0
2010-05-25 10:30:00,25.82,26.07,25.8,26.05,15300.0,19.6587,19.8491,19.6435,19.8338,15300.0
2010-05-25 11:00:00,26.1,26.25,26.02,26.16,42300.0,19.8719,19.9861,19.811,19.9176,42300.0
2010-05-25 11:30:00,26.16,26.48,26.15,26.48,8800.0,19.9176,20.1612,19.91,20.1612,8800.0
2010-05-25 12:00:00,26.45,26.54,26.3,26.31,18000.0,20.1384,20.2069,20.0242,20.0318,18000.0
2010-05-25 12:30:00,26.31,26.39,26.22,26.32,26400.0,20.0318,20.0927,19.9633,20.0394,26400.0
2010-05-25 13:00:00,26.36,26.38,26.21,26.34,6100.0,20.0699,20.0851,19.9557,20.0546,6100.0
2010-05-25 13:30:00,26.35,26.38,26.25,26.34,11800.0,20.0623,20.0851,19.9861,20.0546,11800.0
2010-05-25 14:00:00,26.35,26.54,26.31,26.53,9100.0,20.0623,20.2069,20.0318,20.1993,9100.0
2010-05-25 14:30:00,26.51,26.7,26.45,26.54,24900.0,20.1841,20.3287,20.1384,20.2069,24900.0
2010-05-25 15:00:00,26.54,26.98,26.53,26.88,45700.0,20.2069,20.5419,20.1993,20.4658,45700.0
2010-05-25 15:30:00,26.88,27.0,26.8,26.95,56100.0,20.4658,20.5571,20.4049,20.5191,56100.0
2010-05-26 09:30:00,27.09,27.52,27.01,27.51,17100.0,20.6257,20.9531,20.5648,20.9454,17100.0
2010-05-26 10:00:00,27.52,27.68,27.4,27.43,9600.0,20.9531,21.0749,20.8617,20.8845,9600.0
2010-05-26 10:30:00,27.44,27.63,27.33,27.37,28700.0,20.8922,21.0368,20.8084,20.8389,28700.0
2010-05-26 11:00:00,27.36,27.39,27.17,27.19,7700.0,20.8312,20.8541,20.6866,20.7018,7700.0
2010-05-26 11:30:00,27.17,27.17,26.93,27.0,40900.0,20.6866,20.6866,20.5039,20.5571,40900.0
2010-05-26 12:00:00,26.99,27.12,26.99,27.09,19000.0,20.5495,20.6485,20.5495,20.6257,19000.0
2010-05-26 12:30:00,27.09,27.27,27.08,27.22,11300.0,20.6257,20.7627,20.6181,20.7246,11300.0
2010-05-26 13:00:00,27.25,27.27,27.18,27.22,3400.0,20.7475,20.7627,20.6942,20.7246,3400.0
2010-05-26 13:30:00,27.22,27.28,27.12,27.13,10700.0,20.7246,20.7703,20.6485,20.6561,10700.0
2010-05-26 14:00:00,27.13,27.14,27.02,27.1,18400.0,20.6561,20.6637,20.5724,20.6333,18400.0
2010-05-26 14:30:00,27.1,27.21,26.95,27.07,47100.0,20.6333,20.717,20.5191,20.6104,47100.0
2010-05-26 15:00:00,27.08,27.15,26.62,26.78,17700.0,20.6181,20.6714,20.2678,20.3896,17700.0
2010-05-26 15:30:00,26.77,26.96,26.69,26.85,53300.0,20.382,20.5267,20.3211,20.4429,53300.0
2010-05-27 09:30:00,27.6,27.77,27.32,27.43,10100.0,21.014,21.1434,20.8008,20.8845,10100.0
2010-05-27 10:00:00,27.42,27.7,27.31,27.7,5800.0,20.8769,21.0901,20.7932,21.0901,5800.0
2010-05-27 10:30:00,27.72,27.73,27.54,27.56,6000.0,21.1053,21.113,20.9683,20.9835,6000.0
2010-05-27 11:00:00,27.61,27.61,27.48,27.54,4100.0,21.0216,21.0216,20.9226,20.9683,4100.0
2010-05-27 11:30:00,27.58,27.64,27.41,27.63,3700.0,20.9987,21.0444,20.8693,21.0368,3700.0
2010-05-27 12:00:00,27.59,27.85,27.59,27.79,8500.0,21.0064,21.2043,21.0064,21.1586,8500.0
2010-05-27 12:30:00,27.79,27.79,27.7,27.73,4000.0,21.1586,21.1586,21.0901,21.113,4000.0
2010-05-27 13:00:00,27.73,27.83,27.64,27.82,6800.0,21.113,21.1891,21.0444,21.1815,6800.0
2010-05-27 13:30:00,27.77,27.9,27.72,27.74,10600.0,21.1434,21.2424,21.1053,21.1206,10600.0
2010-05-27 14:00:00,27.74,27.8,27.68,27.77,15900.0,21.1206,21.1662,21.0749,21.1434,15900.0
2010-05-27 14:30:00,27.77,27.81,27.7,27.8,8400.0,21.1434,21.1739,21.0901,21.1662,8400.0
2010-05-27 15:00:00,27.79,27.8,27.68,27.76,15000.0,21.1586,21.1662,21.0749,21.1358,15000.0
2010-05-27 15:30:00,27.78,28.05,27.72,28.01,31700.0,21.151,21.3566,21.1053,21.3261,31700.0
2010-05-28 09:30:00,28.01,28.03,27.75,27.88,8900.0,21.3261,21.3414,21.1282,21.2272,8900.0
2010-05-28 10:00:00,27.94,28.04,27.86,27.86,6000.0,21.2728,21.349,21.2119,21.2119,6000.0
2010-05-28 10:30:00,27.86,27.92,27.6,27.63,10100.0,21.2119,21.2576,21.014,21.0368,10100.0
2010-05-28 11:00:00,27.65,27.72,27.43,27.5,6500.0,21.052,21.1053,20.8845,20.9378,6500.0
2010-05-28 11:30:00,27.54,27.71,27.48,27.66,7100.0,20.9683,21.0977,20.9226,21.0597,7100.0
2010-05-28 12:00:00,27.68,27.74,27.58,27.71,5600.0,21.0749,21.1206,20.9987,21.0977,5600.0
2010-05-28 12:30:00,27.68,27.68,27.31,27.44,18000.0,21.0749,21.0749,20.7932,20.8922,18000.0
2010-05-28 13:00:00,27.46,27.56,27.42,27.49,11800.0,20.9074,20.9835,20.8769,20.9302,11800.0
2010-05-28 13:30:00,27.47,27.48,27.35,27.35,9400.0,20.915,20.9226,20.8236,20.8236,9400.0
2010-05-28 14:00:00,27.34,27.47,27.2,27.47,13500.0,20.816,20.915,20.7094,20.915,13500.0
2010-05-28 14:30:00,27.48,27.75,27.43,27.66,18300.0,20.9226,21.1282,20.8845,21.0597,18300.0
2010-05-28 15:00:00,27.65,27.9,27.61,27.9,10800.0,21.052,21.2424,21.0216,21.2424,10800.0
2010-05-28 15:30:00,27.88,27.93,27.52,27.61,41500.0,21.2272,21.2652,20.9531,21.0216,41500.0
2010-06-01 09:30:00,27.26,27.33,27.0,27.16,13900.0,20.7551,20.8084,20.5571,20.679,13900.0
2010-06-01 10:00:00,27.21,27.88,27.21,27.8,13000.0,20.717,21.2272,20.717,21.1662,13000.0
2010-06-01 10:30:00,27.79,27.86,27.56,27.56,7100.0,21.1586,21.2119,20.9835,20.9835,7100.0
2010-06-01 11:00:00,27.55,27.57,27.39,27.49,6200.0,20.9759,20.9911,20.8541,20.9302,6200.0
2010-06-01 11:30:00,27.49,27.5,27.13,27.14,10100.0,20.9302,20.9378,20.6561,20.6637,10100.0
2010-06-01 12:00:00,27.15,27.42,27.09,27.4,21800.0,20.6714,20.8769,20.6257,20.8617,21800.0
2010-06-01 12:30:00,27.42,27.48,27.32,27.33,2700.0,20.8769,20.9226,20.8008,20.8084,2700.0
2010-06-01 13:00:00,27.32,27.74,27.32,27.69,7200.0,20.8008,21.1206,20.8008,21.0825,7200.0
2010-06-01 13:30:00,27.7,27.75,27.42,27.42,7400.0,21.0901,21.1282,20.8769,20.8769,7400.0
2010-06-01 14:00:00,27.38,27.51,27.32,27.45,11800.0,20.8465,20.9454,20.8008,20.8998,11800.0
2010-06-01 14:30:00,27.46,27.59,27.43,27.51,10300.0,20.9074,21.0064,20.8845,20.9454,10300.0
2010-06-01 15:00:00,27.54,27.54,27.12,27.22,18000.0,20.9683,20.9683,20.6485,20.7246,18000.0
2010-06-01 15:30:00,27.23,27.36,26.93,26.94,40900.0,20.7323,20.8312,20.5039,20.5115,40900.0
2010-06-02 09:30:00,27.2,27.28,26.97,27.26,32400.0,20.7094,20.7703,20.5343,20.7551,32400.0
2010-06-02 10:00:00,27.25,27.5,27.12,27.3,29200.0,20.7475,20.9378,20.6485,20.7856,29200.0
2010-06-02 10:30:00,27.3,27.4,27.14,27.31,11800.0,20.7856,20.8617,20.6637,20.7932,11800.0
2010-06-02 11:00:00,27.31,27.42,27.28,27.35,13200.0,20.7932,20.8769,20.7703,20.8236,13200.0
2010-06-02 11:30:00,27.35,27.42,27.3,27.39,14500.0,20.8236,20.8769,20.7856,20.8541,14500.0
2010-06-02 12:00:00,27.39,27.44,27.23,27.23,18300.0,20.8541,20.8922,20.7323,20.7323,18300.0
2010-06-02 12:30:00,27.23,27.32,27.06,27.32,17200.0,20.7323,20.8008,20.6028,20.8008,17200.0
2010-06-02 13:00:00,27.32,27.42,27.31,27.33,8300.0,20.8008,20.8769,20.7932,20.8084,8300.0
2010-06-02 13:30:00,27.31,27.36,27.23,27.23,13900.0,20.7932,20.8312,20.7323,20.7323,13900.0
2010-06-02 14:00:00,27.24,27.24,27.1,27.12,28000.0,20.7399,20.7399,20.6333,20.6485,28000.0
2010-06-02 14:30:00,27.12,27.41,27.11,27.36,15100.0,20.6485,20.8693,20.6409,20.8312,15100.0
2010-06-02 15:00:00,27.37,27.54,27.36,27.5,28600.0,20.8389,20.9683,20.8312,20.9378,28600.0
2010-06-02 15:30:00,27.51,27.7,27.37,27.67,48100.0,20.9454,21.0901,20.8389,21.0673,48100.0
2010-06-03 09:30:00,27.96,28.4,27.7,28.35,18500.0,21.2881,21.6231,21.0901,21.585,18500.0
2010-06-03 10:00:00,28.32,28.32,28.15,28.17,16400.0,21.5622,21.5622,21.4327,21.448,16400.0
2010-06-03 10:30:00,28.15,28.34,28.14,28.33,14700.0,21.4327,21.5774,21.4251,21.5698,14700.0
2010-06-03 11:00:00,28.32,28.41,28.24,28.29,16400.0,21.5622,21.6307,21.5013,21.5393,16400.0
2010-06-03 11:30:00,28.26,28.39,28.18,28.3,12200.0,21.5165,21.6155,21.4556,21.5469,12200.0
2010-06-03 12:00:00,28.3,28.3,28.01,28.11,20300.0,21.5469,21.5469,21.3261,21.4023,20300.0
2010-06-03 12:30:00,28.11,28.18,28.05,28.17,12700.0,21.4023,21.4556,21.3566,21.448,12700.0
2010-06-03 13:00:00,28.18,28.26,28.13,28.16,9700.0,21.4556,21.5165,21.4175,21.4403,9700.0
2010-06-03 13:30:00,28.19,28.3,28.17,28.2,19600.0,21.4632,21.5469,21.448,21.4708,19600.0
2010-06-03 14:00:00,28.2,28.36,28.15,28.32,14600.0,21.4708,21.5926,21.4327,21.5622,14600.0
2010-06-03 14:30:00,28.31,28.49,28.28,28.45,9500.0,21.5545,21.6916,21.5317,21.6611,9500.0
2010-06-03 15:00:00,28.44,28.5,28.33,28.5,28200.0,21.6535,21.6992,21.5698,21.6992,28200.0
2010-06-03 15:30:00,28.5,28.55,28.22,28.4,66700.0,21.6992,21.7373,21.486,21.6231,66700.0
2010-06-04 09:30:00,27.68,27.76,27.56,27.73,8500.0,21.0749,21.1358,20.9835,21.113,8500.0
2010-06-04 10:00:00,27.71,27.71,27.47,27.47,16300.0,21.0977,21.0977,20.915,20.915,16300.0
2010-06-04 10:30:00,27.51,27.55,27.34,27.38,7100.0,20.9454,20.9759,20.816,20.8465,7100.0
2010-06-04 11:00:00,27.37,27.37,27.01,27.07,10400.0,20.8389,20.8389,20.5648,20.6104,10400.0
2010-06-04 11:30:00,27.0,27.21,27.0,27.19,6500.0,20.5571,20.717,20.5571,20.7018,6500.0
2010-06-04 12:00:00,27.13,27.13,26.93,27.08,5100.0,20.6561,20.6561,20.5039,20.6181,5100.0
2010-06-04 12:30:00,27.07,27.07,26.95,27.0,4200.0,20.6104,20.6104,20.5191,20.5571,4200.0
2010-06-04 13:00:00,27.0,27.0,26.84,26.89,5200.0,20.5571,20.5571,20.4353,20.4734,5200.0
2010-06-04 13:30:00,26.88,26.91,26.78,26.83,9000.0,20.4658,20.4886,20.3896,20.4277,9000.0
2010-06-04 14:00:00,26.85,26.85,26.74,26.74,3800.0,20.4429,20.4429,20.3592,20.3592,3800.0
2010-06-04 14:30:00,26.71,26.76,26.47,26.5,12700.0,20.3363,20.3744,20.1536,20.1765,12700.0
2010-06-04 15:00:00,26.54,26.64,26.49,26.5,13000.0,20.2069,20.2831,20.1688,20.1765,13000.0
2010-06-04 15:30:00,26.51,26.58,26.28,26.38,58700.0,20.1841,20.2374,20.009,20.0851,58700.0
2010-06-07 09:30:00,26.43,26.43,25.81,26.14,20200.0,20.1232,20.1232,19.6511,19.9024,20200.0
2010-06-07 10:00:00,26.08,26.22,26.0,26.12,12800.0,19.8567,19.9633,19.7958,19.8871,12800.0
2010-06-07 10:30:00,26.11,26.11,25.61,25.69,9300.0,19.8795,19.8795,19.4988,19.5597,9300.0
2010-06-07 11:00:00,25.71,25.8,25.48,25.58,10300.0,19.575,19.6435,19.3999,19.476,10300.0
2010-06-07 11:30:00,25.63,25.87,25.63,25.86,5000.0,19.5141,19.6968,19.5141,19.6892,5000.0
2010-06-07 12:00:00,25.84,26.01,25.82,25.85,9500.0,19.674,19.8034,19.6587,19.6816,9500.0
2010-06-07 12:30:00,25.85,25.98,25.84,25.96,8000.0,19.6816,19.7805,19.674,19.7653,8000.0
2010-06-07 13:00:00,25.94,26.0,25.81,25.95,9900.0,19.7501,19.7958,19.6511,19.7577,9900.0
2010-06-07 13:30:00,25.99,26.03,25.81,25.82,8400.0,19.7882,19.8186,19.6511,19.6587,8400.0
2010-06-07 14:00:00,25.83,25.85,25.65,25.77,8500.0,19.6663,19.6816,19.5293,19.6207,8500.0
2010-06-07 14:30:00,25.8,25.81,25.54,25.59,8900.0,19.6435,19.6511,19.4455,19.4836,8900.0
2010-06-07 15:00:00,25.61,25.78,25.48,25.48,16900.0,19.4988,19.6283,19.3999,19.3999,16900.0
2010-06-07 15:30:00,25.48,25.61,25.33,25.37,49600.0,19.3999,19.4988,19.2856,19.3161,49600.0
2010-06-08 09:30:00,25.41,25.56,25.15,25.19,8500.0,19.3466,19.4608,19.1486,19.1791,8500.0
2010-06-08 10:00:00,25.21,25.34,25.09,25.23,6100.0,19.1943,19.2933,19.1029,19.2095,6100.0
2010-06-08 10:30:00,25.23,25.23,24.88,25.1,5000.0,19.2095,19.2095,18.943,19.1105,5000.0
2010-06-08 11:00:00,25.09,25.15,24.8,25.12,16000.0,19.1029,19.1486,18.8821,19.1258,16000.0
2010-06-08 11:30:00,25.15,25.26,25.05,25.26,6000.0,19.1486,19.2324,19.0725,19.2324,6000.0
2010-06-08 12:00:00,25.24,25.24,24.96,25.03,10300.0,19.2171,19.2171,19.0039,19.0572,10300.0
2010-06-08 12:30:00,25.05,25.39,25.05,25.38,8000.0,19.0725,19.3313,19.0725,19.3237,8000.0
2010-06-08 13:00:00,25.39,25.4,25.12,25.15,5900.0,19.3313,19.3389,19.1258,19.1486,5900.0
2010-06-08 13:30:00,25.14,25.15,25.01,25.14,21500.0,19.141,19.1486,19.042,19.141,21500.0
2010-06-08 14:00:00,25.21,25.31,25.01,25.31,12700.0,19.1943,19.2704,19.042,19.2704,12700.0
2010-06-08 14:30:00,25.28,25.34,25.12,25.12,13100.0,19.2476,19.2933,19.1258,19.1258,13100.0
2010-06-08 15:00:00,25.11,25.25,25.03,25.25,9900.0,19.1181,19.2247,19.0572,19.2247,9900.0
2010-06-08 15:30:00,25.25,25.4,25.18,25.32,42000.0,19.2247,19.3389,19.1714,19.278,42000.0
2010-06-09 09:30:00,25.61,25.8,25.52,25.77,30300.0,19.4988,19.6435,19.4303,19.6207,30300.0
2010-06-09 10:00:00,25.8,26.04,25.64,26.03,38300.0,19.6435,19.8262,19.5217,19.8186,38300.0
2010-06-09 10:30:00,26.03,26.04,25.69,26.03,32000.0,19.8186,19.8262,19.5597,19.8186,32000.0
2010-06-09 11:00:00,26.03,26.57,25.96,26.57,22500.0,19.8186,20.2298,19.7653,20.2298,22500.0
2010-06-09 11:30:00,26.52,26.52,26.2,26.36,18700.0,20.1917,20.1917,19.948,20.0699,18700.0
2010-06-09 12:00:00,26.34,26.47,26.3,26.44,18500.0,20.0546,20.1536,20.0242,20.1308,18500.0
2010-06-09 12:30:00,26.42,26.43,26.3,26.31,23800.0,20.1155,20.1232,20.0242,20.0318,23800.0
2010-06-09 13:00:00,26.31,26.39,26.27,26.31,20700.0,20.0318,20.0927,20.0013,20.0318,20700.0
2010-06-09 13:30:00,26.3,26.31,26.23,26.3,30500.0,20.0242,20.0318,19.9709,20.0242,30500.0
2010-06-09 14:00:00,26.3,26.35,26.19,26.2,25700.0,20.0242,20.0623,19.9404,19.948,25700.0
2010-06-09 14:30:00,26.2,26.23,26.01,26.01,32300.0,19.948,19.9709,19.8034,19.8034,32300.0
2010-06-09 15:00:00,26.01,26.1,25.77,25.98,26100.0,19.8034,19.8719,19.6207,19.7805,26100.0
2010-06-09 15:30:00,26.02,26.02,25.77,25.86,43100.0,19.811,19.811,19.6207,19.6892,43100.0
2010-06-10 09:30:00,26.5,26.53,26.38,26.48,18600.0,20.1765,20.1993,20.0851,20.1612,18600.0
2010-06-10 10:00:00,26.48,26.55,26.3,26.54,19600.0,20.1612,20.2145,20.0242,20.2069,19600.0
2010-06-10 10:30:00,26.53,26.7,26.53,26.61,9200.0,20.1993,20.3287,20.1993,20.2602,9200.0
2010-06-10 11:00:00,26.62,26.65,26.52,26.52,10500.0,20.2678,20.2907,20.1917,20.1917,10500.0
2010-06-10 11:30:00,26.52,26.64,26.4,26.6,10300.0,20.1917,20.2831,20.1003,20.2526,10300.0
2010-06-10 12:00:00,26.61,26.61,26.38,26.53,10100.0,20.2602,20.2602,20.0851,20.1993,10100.0
2010-06-10 12:30:00,26.53,26.55,26.21,26.24,15700.0,20.1993,20.2145,19.9557,19.9785,15700.0
2010-06-10 13:00:00,26.26,26.26,26.11,26.11,26500.0,19.9937,19.9937,19.8795,19.8795,26500.0
2010-06-10 13:30:00,26.13,26.19,26.08,26.13,20400.0,19.8948,19.9404,19.8567,19.8948,20400.0
2010-06-10 14:00:00,26.12,26.15,26.05,26.15,19600.0,19.8871,19.91,19.8338,19.91,19600.0
2010-06-10 14:30:00,26.15,26.38,26.06,26.28,35500.0,19.91,20.0851,19.8415,20.009,35500.0
2010-06-10 15:00:00,26.3,26.53,26.26,26.39,28400.0,20.0242,20.1993,19.9937,20.0927,28400.0
2010-06-10 15:30:00,26.41,26.67,26.4,26.64,78800.0,20.1079,20.3059,20.1003,20.2831,78800.0
2010-06-11 09:30:00,26.33,26.71,26.27,26.7,9100.0,20.047,20.3363,20.0013,20.3287,9100.0
2010-06-11 10:00:00,26.7,26.97,26.64,26.82,4800.0,20.3287,20.5343,20.2831,20.4201,4800.0
2010-06-11 10:30:00,26.83,26.87,26.64,26.68,63700.0,20.4277,20.4582,20.2831,20.3135,63700.0
2010-06-11 11:00:00,26.68,26.77,26.63,26.76,10900.0,20.3135,20.382,20.2754,20.3744,10900.0
2010-06-11 11:30:00,26.78,26.89,26.74,26.89,9400.0,20.3896,20.4734,20.3592,20.4734,9400.0
2010-06-11 12:00:00,26.86,26.92,26.74,26.8,3500.0,20.4506,20.4962,20.3592,20.4049,3500.0
2010-06-11 12:30:00,26.79,26.91,26.78,26.88,2100.0,20.3973,20.4886,20.3896,20.4658,2100.0
2010-06-11 13:00:00,26.92,27.05,26.92,26.95,1500.0,20.4962,20.5952,20.4962,20.5191,1500.0
2010-06-11 13:30:00,26.92,26.98,26.72,26.8,2500.0,20.4962,20.5419,20.344,20.4049,2500.0
2010-06-11 14:00:00,26.8,26.88,26.72,26.74,13200.0,20.4049,20.4658,20.344,20.3592,13200.0
2010-06-11 14:30:00,26.8,26.93,26.75,26.86,9300.0,20.4049,20.5039,20.3668,20.4506,9300.0
2010-06-11 15:00:00,26.84,26.98,26.76,26.95,12400.0,20.4353,20.5419,20.3744,20.5191,12400.0
2010-06-11 15:30:00,26.95,27.25,26.93,27.25,34300.0,20.5191,20.7475,20.5039,20.7475,34300.0
2010-06-14 09:30:00,27.46,27.54,27.19,27.31,14500.0,20.9074,20.9683,20.7018,20.7932,14500.0
2010-06-14 10:00:00,27.32,27.57,27.32,27.52,4900.0,20.8008,20.9911,20.8008,20.9531,4900.0
2010-06-14 10:30:00,27.5,27.5,27.39,27.43,4900.0,20.9378,20.9378,20.8541,20.8845,4900.0
2010-06-14 11:00:00,27.48,27.67,27.48,27.61,5400.0,20.9226,21.0673,20.9226,21.0216,5400.0
2010-06-14 11:30:00,27.58,27.65,27.51,27.6,4100.0,20.9987,21.052,20.9454,21.014,4100.0
2010-06-14 12:00:00,27.6,27.67,27.56,27.59,7400.0,21.014,21.0673,20.9835,21.0064,7400.0
2010-06-14 12:30:00,27.61,27.61,27.49,27.49,3300.0,21.0216,21.0216,20.9302,20.9302,3300.0
2010-06-14 13:00:00,27.47,27.55,27.43,27.44,4700.0,20.915,20.9759,20.8845,20.8922,4700.0
2010-06-14 13:30:00,27.43,27.56,27.37,27.37,5300.0,20.8845,20.9835,20.8389,20.8389,5300.0
2010-06-14 14:00:00,27.36,27.38,27.14,27.18,10400.0,20.8312,20.8465,20.6637,20.6942,10400.0
2010-06-14 14:30:00,27.19,27.22,27.08,27.18,27700.0,20.7018,20.7246,20.6181,20.6942,27700.0
2010-06-14 15:00:00,27.19,27.23,27.08,27.13,13600.0,20.7018,20.7323,20.6181,20.6561,13600.0
2010-06-14 15:30:00,27.13,27.14,26.83,26.9,46300.0,20.6561,20.6637,20.4277,20.481,46300.0
2010-06-15 09:30:00,26.97,27.22,26.97,27.14,29600.0,20.5343,20.7246,20.5343,20.6637,29600.0
2010-06-15 10:00:00,27.1,27.21,27.03,27.19,22300.0,20.6333,20.717,20.58,20.7018,22300.0
2010-06-15 10:30:00,27.18,27.22,27.09,27.22,7100.0,20.6942,20.7246,20.6257,20.7246,7100.0
2010-06-15 11:00:00,27.22,27.26,27.19,27.26,9200.0,20.7246,20.7551,20.7018,20.7551,9200.0
2010-06-15 11:30:00,27.24,27.24,27.14,27.21,6900.0,20.7399,20.7399,20.6637,20.717,6900.0
2010-06-15 12:00:00,27.18,27.23,27.15,27.17,9600.0,20.6942,20.7323,20.6714,20.6866,9600.0
2010-06-15 12:30:00,27.21,27.23,27.13,27.23,4700.0,20.717,20.7323,20.6561,20.7323,4700.0
2010-06-15 13:00:00,27.24,27.27,27.12,27.22,8700.0,20.7399,20.7627,20.6485,20.7246,8700.0
2010-06-15 13:30:00,27.22,27.25,27.19,27.2,6800.0,20.7246,20.7475,20.7018,20.7094,6800.0
2010-06-15 14:00:00,27.2,27.38,27.2,27.35,22400.0,20.7094,20.8465,20.7094,20.8236,22400.0
2010-06-15 14:30:00,27.35,27.38,27.34,27.36,10500.0,20.8236,20.8465,20.816,20.8312,10500.0
2010-06-15 15:00:00,27.36,27.5,27.34,27.48,17700.0,20.8312,20.9378,20.816,20.9226,17700.0
2010-06-15 15:30:00,27.49,27.58,27.45,27.51,59800.0,20.9302,20.9987,20.8998,20.9454,59800.0
2010-06-16 09:30:00,27.35,27.67,27.33,27.54,9600.0,20.8236,21.0673,20.8084,20.9683,9600.0
2010-06-16 10:00:00,27.58,27.62,27.42,27.43,23200.0,20.9987,21.0292,20.8769,20.8845,23200.0
2010-06-16 10:30:00,27.43,27.49,27.34,27.45,6700.0,20.8845,20.9302,20.816,20.8998,6700.0
2010-06-16 11:00:00,27.46,27.61,27.44,27.59,7000.0,20.9074,21.0216,20.8922,21.0064,7000.0
2010-06-16 11:30:00,27.61,27.61,27.45,27.46,6100.0,21.0216,21.0216,20.8998,20.9074,6100.0
2010-06-16 12:00:00,27.53,27.65,27.49,27.52,33700.0,20.9607,21.052,20.9302,20.9531,33700.0
2010-06-16 12:30:00,27.51,27.52,27.41,27.41,2500.0,20.9454,20.9531,20.8693,20.8693,2500.0
2010-06-16 13:00:00,27.42,27.5,27.4,27.48,4500.0,20.8769,20.9378,20.8617,20.9226,4500.0
2010-06-16 13:30:00,27.47,27.63,27.46,27.63,4700.0,20.915,21.0368,20.9074,21.0368,4700.0
2010-06-16 14:00:00,27.64,27.77,27.64,27.72,7100.0,21.0444,21.1434,21.0444,21.1053,7100.0
2010-06-16 14:30:00,27.72,27.8,27.69,27.7,13700.0,21.1053,21.1662,21.0825,21.0901,13700.0
2010-06-16 15:00:00,27.69,27.69,27.49,27.49,14000.0,21.0825,21.0825,20.9302,20.9302,14000.0
2010-06-16 15:30:00,27.5,27.66,27.47,27.53,44700.0,20.9378,21.0597,20.915,20.9607,44700.0
2010-06-17 09:30:00,27.66,27.66,27.44,27.57,6400.0,21.0597,21.0597,20.8922,20.9911,6400.0
2010-06-17 10:00:00,27.53,27.53,27.12,27.12,7000.0,20.9607,20.9607,20.6485,20.6485,7000.0
2010-06-17 10:30:00,27.12,27.2,27.08,27.2,9900.0,20.6485,20.7094,20.6181,20.7094,9900.0
2010-06-17 11:00:00,27.17,27.29,27.1,27.28,14200.0,20.6866,20.7779,20.6333,20.7703,14200.0
2010-06-17 11:30:00,27.27,27.41,27.25,27.37,6100.0,20.7627,20.8693,20.7475,20.8389,6100.0
2010-06-17 12:00:00,27.36,27.45,27.33,27.38,5600.0,20.8312,20.8998,20.8084,20.8465,5600.0
2010-06-17 12:30:00,27.4,27.45,27.36,27.43,3600.0,20.8617,20.8998,20.8312,20.8845,3600.0
2010-06-17 13:00:00,27.4,27.54,27.4,27.5,8700.0,20.8617,20.9683,20.8617,20.9378,8700.0
2010-06-17 13:30:00,27.52,27.63,27.44,27.62,10200.0,20.9531,21.0368,20.8922,21.0292,10200.0
2010-06-17 14:00:00,27.63,27.72,27.56,27.56,9800.0,21.0368,21.1053,20.9835,20.9835,9800.0
2010-06-17 14:30:00,27.53,27.54,27.4,27.46,12200.0,20.9607,20.9683,20.8617,20.9074,12200.0
2010-06-17 15:00:00,27.46,27.46,27.35,27.4,13200.0,20.9074,20.9074,20.8236,20.8617,13200.0
2010-06-17 15:30:00,27.37,27.64,27.37,27.57,31300.0,20.8389,21.0444,20.8389,20.9911,31300.0
2010-06-18 09:30:00,27.72,27.75,27.3,27.3,111000.0,21.1053,21.1282,20.7856,20.7856,111000.0
2010-06-18 10:00:00,27.3,27.57,27.29,27.55,10500.0,20.7856,20.9911,20.7779,20.9759,10500.0
2010-06-18 10:30:00,27.56,27.66,27.55,27.63,10100.0,20.9835,21.0597,20.9759,21.0368,10100.0
2010-06-18 11:00:00,27.64,27.64,27.4,27.4,7000.0,21.0444,21.0444,20.8617,20.8617,7000.0
2010-06-18 11:30:00,27.42,27.52,27.41,27.5,14300.0,20.8769,20.9531,20.8693,20.9378,14300.0
2010-06-18 12:00:00,27.5,27.52,27.28,27.4,22100.0,20.9378,20.9531,20.7703,20.8617,22100.0
2010-06-18 12:30:00,27.41,27.41,27.28,27.39,6100.0,20.8693,20.8693,20.7703,20.8541,6100.0
2010-06-18 13:00:00,27.38,27.51,27.38,27.41,7600.0,20.8465,20.9454,20.8465,20.8693,7600.0
2010-06-18 13:30:00,27.39,27.42,27.36,27.41,3300.0,20.8541,20.8769,20.8312,20.8693,3300.0
2010-06-18 14:00:00,27.41,27.49,27.35,27.47,6200.0,20.8693,20.9302,20.8236,20.915,6200.0
2010-06-18 14:30:00,27.45,27.54,27.43,27.48,5800.0,20.8998,20.9683,20.8845,20.9226,5800.0
2010-06-18 15:00:00,27.49,27.5,27.42,27.5,9300.0,20.9302,20.9378,20.8769,20.9378,9300.0
2010-06-18 15:30:00,27.47,27.5,27.42,27.45,25400.0,20.915,20.9378,20.8769,20.8998,25400.0
2010-06-21 09:30:00,27.88,28.04,27.8,28.01,11600.0,21.2272,21.349,21.1662,21.3261,11600.0
2010-06-21 10:00:00,28.03,28.05,27.84,27.87,6400.0,21.3414,21.3566,21.1967,21.2195,6400.0
2010-06-21 10:30:00,27.81,27.86,27.74,27.8,28800.0,21.1739,21.2119,21.1206,21.1662,28800.0
2010-06-21 11:00:00,27.78,27.8,27.69,27.73,7800.0,21.151,21.1662,21.0825,21.113,7800.0
2010-06-21 11:30:00,27.76,27.76,27.61,27.64,3900.0,21.1358,21.1358,21.0216,21.0444,3900.0
2010-06-21 12:00:00,27.6,27.64,27.43,27.48,2800.0,21.014,21.0444,20.8845,20.9226,2800.0
2010-06-21 12:30:00,27.42,27.54,27.39,27.54,4700.0,20.8769,20.9683,20.8541,20.9683,4700.0
2010-06-21 13:00:00,27.55,27.63,27.55,27.58,2300.0,20.9759,21.0368,20.9759,20.9987,2300.0
2010-06-21 13:30:00,27.58,27.62,27.48,27.58,5800.0,20.9987,21.0292,20.9226,20.9987,5800.0
2010-06-21 14:00:00,27.54,27.69,27.5,27.63,4800.0,20.9683,21.0825,20.9378,21.0368,4800.0
2010-06-21 14:30:00,27.62,27.7,27.49,27.55,8500.0,21.0292,21.0901,20.9302,20.9759,8500.0
2010-06-21 15:00:00,27.54,27.59,27.23,27.23,19100.0,20.9683,21.0064,20.7323,20.7323,19100.0
2010-06-21 15:30:00,27.23,27.31,27.05,27.26,31400.0,20.7323,20.7932,20.5952,20.7551,31400.0
2010-06-22 09:30:00,27.44,27.85,27.19,27.52,13200.0,20.8922,21.2043,20.7018,20.9531,13200.0
2010-06-22 10:00:00,27.49,27.5,27.24,27.34,11200.0,20.9302,20.9378,20.7399,20.816,11200.0
2010-06-22 10:30:00,27.34,27.48,27.23,27.4,7500.0,20.816,20.9226,20.7323,20.8617,7500.0
2010-06-22 11:00:00,27.41,27.43,27.28,27.38,7600.0,20.8693,20.8845,20.7703,20.8465,7600.0
2010-06-22 11:30:00,27.4,27.58,27.4,27.47,9100.0,20.8617,20.9987,20.8617,20.915,9100.0
2010-06-22 12:00:00,27.41,27.47,27.36,27.39,7000.0,20.8693,20.915,20.8312,20.8541,7000.0
2010-06-22 12:30:00,27.38,27.38,27.27,27.31,5500.0,20.8465,20.8465,20.7627,20.7932,5500.0
2010-06-22 13:00:00,27.3,27.32,27.18,27.18,9100.0,20.7856,20.8008,20.6942,20.6942,9100.0
2010-06-22 13:30:00,27.17,27.3,27.11,27.19,11700.0,20.6866,20.7856,20.6409,20.7018,11700.0
2010-06-22 14:00:00,27.18,27.21,26.96,26.99,14400.0,20.6942,20.717,20.5267,20.5495,14400.0
2010-06-22 14:30:00,26.99,27.02,26.67,26.7,16900.0,20.5495,20.5724,20.3059,20.3287,16900.0
2010-06-22 15:00:00,26.73,26.77,26.56,26.62,15400.0,20.3516,20.382,20.2221,20.2678,15400.0
2010-06-22 15:30:00,26.58,26.64,26.46,26.52,33200.0,20.2374,20.2831,20.146,20.1917,33200.0
2010-06-23 09:30:00,26.41,26.63,26.26,26.63,32800.0,20.1079,20.2754,19.9937,20.2754,32800.0
2010-06-23 10:00:00,26.61,26.61,26.11,26.44,63900.0,20.2602,20.2602,19.8795,20.1308,63900.0
2010-06-23 10:30:00,26.5,26.62,26.47,26.58,19200.0,20.1765,20.2678,20.1536,20.2374,19200.0
2010-06-23 11:00:00,26.58,26.61,26.45,26.61,21400.0,20.2374,20.2602,20.1384,20.2602,21400.0
2010-06-23 11:30:00,26.58,26.67,26.55,26.64,9600.0,20.2374,20.3059,20.2145,20.2831,9600.0
2010-06-23 12:00:00,26.64,26.66,26.52,26.53,27000.0,20.2831,20.2983,20.1917,20.1993,27000.0
2010-06-23 12:30:00,26.51,26.68,26.5,26.68,7800.0,20.1841,20.3135,20.1765,20.3135,7800.0
2010-06-23 13:00:00,26.67,26.73,26.64,26.73,4700.0,20.3059,20.3516,20.2831,20.3516,4700.0
2010-06-23 13:30:00,26.74,26.84,26.74,26.82,13000.0,20.3592,20.4353,20.3592,20.4201,13000.0
2010-06-23 14:00:00,26.82,26.86,26.65,26.79,10500.0,20.4201,20.4506,20.2907,20.3973,10500.0
2010-06-23 14:30:00,26.83,27.0,26.63,26.69,12900.0,20.4277,20.5571,20.2754,20.3211,12900.0
2010-06-23 15:00:00,26.71,26.81,26.57,26.77,12700.0,20.3363,20.4125,20.2298,20.382,12700.0
2010-06-23 15:30:00,26.77,26.84,26.62,26.69,40200.0,20.382,20.4353,20.2678,20.3211,40200.0
2010-06-24 09:30:00,26.41,26.66,26.22,26.22,10400.0,20.1079,20.2983,19.9633,19.9633,10400.0
2010-06-24 10:00:00,26.27,26.68,26.27,26.68,7900.0,20.0013,20.3135,20.0013,20.3135,7900.0
2010-06-24 10:30:00,26.6,26.66,26.28,26.42,11900.0,20.2526,20.2983,20.009,20.1155,11900.0
2010-06-24 11:00:00,26.39,26.39,26.17,26.39,18300.0,20.0927,20.0927,19.9252,20.0927,18300.0
2010-06-24 11:30:00,26.39,26.6,26.35,26.5,7600.0,20.0927,20.2526,20.0623,20.1765,7600.0
2010-06-24 12:00:00,26.52,26.69,26.52,26.54,9800.0,20.1917,20.3211,20.1917,20.2069,9800.0
2010-06-24 12:30:00,26.54,26.6,26.36,26.6,9400.0,20.2069,20.2526,20.0699,20.2526,9400.0
2010-06-24 13:00:00,26.58,26.82,26.53,26.7,8100.0,20.2374,20.4201,20.1993,20.3287,8100.0
2010-06-24 13:30:00,26.71,26.84,26.71,26.82,12300.0,20.3363,20.4353,20.3363,20.4201,12300.0
2010-06-24 14:00:00,26.83,26.83,26.57,26.59,12600.0,20.4277,20.4277,20.2298,20.245,12600.0
2010-06-24 14:30:00,26.58,26.6,26.3,26.34,11200.0,20.2374,20.2526,20.0242,20.0546,11200.0
2010-06-24 15:00:00,26.34,26.41,26.17,26.3,16400.0,20.0546,20.1079,19.9252,20.0242,16400.0
2010-06-24 15:30:00,26.29,26.32,26.12,26.18,37000.0,20.0166,20.0394,19.8871,19.9328,37000.0
2010-06-25 09:30:00,26.37,26.37,25.95,26.09,14600.0,20.0775,20.0775,19.7577,19.8643,14600.0
2010-06-25 10:00:00,26.12,26.24,25.93,26.03,12300.0,19.8871,19.9785,19.7425,19.8186,12300.0
2010-06-25 10:30:00,26.06,26.22,25.96,26.05,8800.0,19.8415,19.9633,19.7653,19.8338,8800.0
2010-06-25 11:00:00,26.06,26.23,26.01,26.2,23300.0,19.8415,19.9709,19.8034,19.948,23300.0
2010-06-25 11:30:00,26.22,26.24,25.98,26.1,17400.0,19.9633,19.9785,19.7805,19.8719,17400.0
2010-06-25 12:00:00,26.1,26.19,26.03,26.13,7100.0,19.8719,19.9404,19.8186,19.8948,7100.0
2010-06-25 12:30:00,26.19,26.28,26.03,26.11,13600.0,19.9404,20.009,19.8186,19.8795,13600.0
2010-06-25 13:00:00,26.12,26.33,26.1,26.33,10500.0,19.8871,20.047,19.8719,20.047,10500.0
2010-06-25 13:30:00,26.33,26.45,26.26,26.31,11300.0,20.047,20.1384,19.9937,20.0318,11300.0
2010-06-25 14:00:00,26.29,26.35,26.2,26.26,14900.0,20.0166,20.0623,19.948,19.9937,14900.0
2010-06-25 14:30:00,26.24,26.36,26.21,26.23,17000.0,19.9785,20.0699,19.9557,19.9709,17000.0
2010-06-25 15:00:00,26.22,26.22,26.0,26.19,16900.0,19.9633,19.9633,19.7958,19.9404,16900.0
2010-06-25 15:30:00,26.2,26.28,25.88,26.07,207500.0,19.948,20.009,19.7044,19.8491,207500.0
2010-06-28 09:30:00,26.16,26.19,25.85,25.95,13600.0,19.9176,19.9404,19.6816,19.7577,13600.0
2010-06-28 10:00:00,25.99,26.27,25.98,26.26,24200.0,19.7882,20.0013,19.7805,19.9937,24200.0
2010-06-28 10:30:00,26.27,26.62,26.23,26.61,17500.0,20.0013,20.2678,19.9709,20.2602,17500.0
2010-06-28 11:00:00,26.65,27.01,26.65,26.97,18300.0,20.2907,20.5648,20.2907,20.5343,18300.0
2010-06-28 11:30:00,26.99,27.14,26.89,26.92,20100.0,20.5495,20.6637,20.4734,20.4962,20100.0
2010-06-28 12:00:00,26.91,26.93,26.69,26.76,9100.0,20.4886,20.5039,20.3211,20.3744,9100.0
2010-06-28 12:30:00,26.78,26.83,26.67,26.83,18800.0,20.3896,20.4277,20.3059,20.4277,18800.0
2010-06-28 13:00:00,26.79,26.8,26.64,26.67,10500.0,20.3973,20.4049,20.2831,20.3059,10500.0
2010-06-28 13:30:00,26.67,26.73,26.6,26.72,10400.0,20.3059,20.3516,20.2526,20.344,10400.0
2010-06-28 14:00:00,26.71,26.78,26.65,26.69,9300.0,20.3363,20.3896,20.2907,20.3211,9300.0
2010-06-28 14:30:00,26.69,26.83,26.67,26.83,13000.0,20.3211,20.4277,20.3059,20.4277,13000.0
2010-06-28 15:00:00,26.83,26.86,26.71,26.73,14500.0,20.4277,20.4506,20.3363,20.3516,14500.0
2010-06-28 15:30:00,26.72,26.82,26.57,26.61,28900.0,20.344,20.4201,20.2298,20.2602,28900.0
2010-06-29 09:30:00,26.15,26.15,25.83,25.98,22500.0,19.91,19.91,19.6663,19.7805,22500.0
2010-06-29 10:00:00,25.99,26.03,25.61,25.74,45000.0,19.7882,19.8186,19.4988,19.5978,45000.0
2010-06-29 10:30:00,25.73,26.0,25.73,26.0,28800.0,19.5902,19.7958,19.5902,19.7958,28800.0
2010-06-29 11:00:00,25.98,26.06,25.85,25.88,26100.0,19.7805,19.8415,19.6816,19.7044,26100.0
2010-06-29 11:30:00,25.88,25.94,25.74,25.84,15400.0,19.7044,19.7501,19.5978,19.674,15400.0
2010-06-29 12:00:00,25.84,25.93,25.75,25.82,10200.0,19.674,19.7425,19.6054,19.6587,10200.0
2010-06-29 12:30:00,25.81,25.88,25.76,25.82,10000.0,19.6511,19.7044,19.613,19.6587,10000.0
2010-06-29 13:00:00,25.82,25.86,25.74,25.76,18100.0,19.6587,19.6892,19.5978,19.613,18100.0
2010-06-29 13:30:00,25.78,25.78,25.65,25.76,22300.0,19.6283,19.6283,19.5293,19.613,22300.0
2010-06-29 14:00:00,25.74,25.85,25.7,25.84,18100.0,19.5978,19.6816,19.5674,19.674,18100.0
2010-06-29 14:30:00,25.82,25.85,25.72,25.74,33100.0,19.6587,19.6816,19.5826,19.5978,33100.0
2010-06-29 15:00:00,25.73,25.81,25.53,25.56,20500.0,19.5902,19.6511,19.4379,19.4608,20500.0
2010-06-29 15:30:00,25.52,25.74,25.37,25.68,89800.0,19.4303,19.5978,19.3161,19.5521,89800.0
2010-06-30 09:30:00,25.58,25.77,25.27,25.58,21100.0,19.476,19.6207,19.24,19.476,21100.0
2010-06-30 10:00:00,25.51,25.68,25.44,25.64,33400.0,19.4227,19.5521,19.3694,19.5217,33400.0
2010-06-30 10:30:00,25.63,25.88,25.63,25.71,15700.0,19.5141,19.7044,19.5141,19.575,15700.0
2010-06-30 11:00:00,25.68,25.75,25.56,25.56,19000.0,19.5521,19.6054,19.4608,19.4608,19000.0
2010-06-30 11:30:00,25.55,25.75,25.55,25.68,11800.0,19.4532,19.6054,19.4532,19.5521,11800.0
2010-06-30 12:00:00,25.67,25.69,25.54,25.68,15900.0,19.5445,19.5597,19.4455,19.5521,15900.0
2010-06-30 12:30:00,25.67,25.67,25.49,25.57,15900.0,19.5445,19.5445,19.4075,19.4684,15900.0
2010-06-30 13:00:00,25.56,25.57,25.46,25.53,17600.0,19.4608,19.4684,19.3846,19.4379,17600.0
2010-06-30 13:30:00,25.53,25.56,25.43,25.52,25000.0,19.4379,19.4608,19.3618,19.4303,25000.0
2010-06-30 14:00:00,25.52,25.6,25.43,25.46,41800.0,19.4303,19.4912,19.3618,19.3846,41800.0
2010-06-30 14:30:00,25.47,25.54,25.44,25.49,25600.0,19.3922,19.4455,19.3694,19.4075,25600.0
2010-06-30 15:00:00,25.49,25.56,25.43,25.43,33700.0,19.4075,19.4608,19.3618,19.3618,33700.0
2010-06-30 15:30:00,25.42,25.44,25.2,25.27,79600.0,19.3542,19.3694,19.1867,19.24,79600.0
2010-07-01 09:30:00,25.21,25.38,25.02,25.13,22000.0,19.1943,19.3237,19.0496,19.1334,22000.0
2010-07-01 10:00:00,25.11,25.11,24.8,24.85,21900.0,19.1181,19.1181,18.8821,18.9202,21900.0
2010-07-01 10:30:00,24.79,24.8,24.54,24.66,16500.0,18.8745,18.8821,18.6842,18.7755,16500.0
2010-07-01 11:00:00,24.64,24.9,24.5,24.9,17400.0,18.7603,18.9583,18.6537,18.9583,17400.0
2010-07-01 11:30:00,24.92,25.05,24.92,24.98,22300.0,18.9735,19.0725,18.9735,19.0192,22300.0
2010-07-01 12:00:00,24.95,25.0,24.89,24.92,16900.0,18.9963,19.0344,18.9506,18.9735,16900.0
2010-07-01 12:30:00,24.93,25.11,24.85,24.85,29100.0,18.9811,19.1181,18.9202,18.9202,29100.0
2010-07-01 13:00:00,24.87,24.94,24.82,24.86,17900.0,18.9354,18.9887,18.8973,18.9278,17900.0
2010-07-01 13:30:00,24.86,24.97,24.8,24.94,17300.0,18.9278,19.0116,18.8821,18.9887,17300.0
2010-07-01 14:00:00,24.93,25.09,24.89,24.94,26500.0,18.9811,19.1029,18.9506,18.9887,26500.0
2010-07-01 14:30:00,24.93,24.98,24.8,24.98,27500.0,18.9811,19.0192,18.8821,19.0192,27500.0
2010-07-01 15:00:00,24.98,25.13,24.94,25.01,33700.0,19.0192,19.1334,18.9887,19.042,33700.0
2010-07-01 15:30:00,25.01,25.16,24.96,25.1,54100.0,19.042,19.1562,19.0039,19.1105,54100.0
2010-07-02 09:30:00,25.34,25.43,24.95,25.0,13100.0,19.2933,19.3618,18.9963,19.0344,13100.0
2010-07-02 10:00:00,24.96,25.01,24.85,25.0,19400.0,19.0039,19.042,18.9202,19.0344,19400.0
2010-07-02 10:30:00,24.97,25.01,24.88,24.89,21800.0,19.0116,19.042,18.943,18.9506,21800.0
2010-07-02 11:00:00,24.86,24.97,24.79,24.83,9400.0,18.9278,19.0116,18.8745,18.905,9400.0
2010-07-02 11:30:00,24.83,24.88,24.58,24.74,12300.0,18.905,18.943,18.7146,18.8364,12300.0
2010-07-02 12:00:00,24.73,24.87,24.73,24.86,7000.0,18.8288,18.9354,18.8288,18.9278,7000.0
2010-07-02 12:30:00,24.83,24.91,24.78,24.86,7900.0,18.905,18.9659,18.8669,18.9278,7900.0
2010-07-02 13:00:00,24.83,24.89,24.72,24.74,12800.0,18.905,18.9506,18.8212,18.8364,12800.0
2010-07-02 13:30:00,24.75,24.85,24.73,24.83,18100.0,18.8441,18.9202,18.8288,18.905,18100.0
2010-07-02 14:00:00,24.82,24.82,24.68,24.74,22600.0,18.8973,18.8973,18.7908,18.8364,22600.0
2010-07-02 14:30:00,24.73,24.77,24.67,24.77,8900.0,18.8288,18.8593,18.7831,18.8593,8900.0
2010-07-02 15:00:00,24.74,24.82,24.72,24.74,29700.0,18.8364,18.8973,18.8212,18.8364,29700.0
2010-07-02 15:30:00,24.74,24.98,24.74,24.76,64600.0,18.8364,19.0192,18.8364,18.8517,64600.0
2010-07-06 09:30:00,25.19,25.52,25.18,25.49,12300.0,19.1791,19.4303,19.1714,19.4075,12300.0
2010-07-06 10:00:00,25.45,25.5,25.31,25.34,24300.0,19.377,19.4151,19.2704,19.2933,24300.0
2010-07-06 10:30:00,25.33,25.36,25.25,25.27,25000.0,19.2856,19.3085,19.2247,19.24,25000.0
2010-07-06 11:00:00,25.26,25.31,25.01,25.01,10100.0,19.2324,19.2704,19.042,19.042,10100.0
2010-07-06 11:30:00,25.05,25.19,24.96,25.08,43300.0,19.0725,19.1791,19.0039,19.0953,43300.0
2010-07-06 12:00:00,25.07,25.17,24.85,24.89,27400.0,19.0877,19.1638,18.9202,18.9506,27400.0
2010-07-06 12:30:00,24.91,24.91,24.64,24.65,14300.0,18.9659,18.9659,18.7603,18.7679,14300.0
2010-07-06 13:00:00,24.66,24.78,24.54,24.65,11600.0,18.7755,18.8669,18.6842,18.7679,11600.0
2010-07-06 13:30:00,24.68,24.68,24.33,24.37,13100.0,18.7908,18.7908,18.5243,18.5547,13100.0
2010-07-06 14:00:00,24.37,24.5,24.23,24.46,25100.0,18.5547,18.6537,18.4481,18.6233,25100.0
2010-07-06 14:30:00,24.47,24.62,24.45,24.45,25600.0,18.6309,18.7451,18.6156,18.6156,25600.0
2010-07-06 15:00:00,24.46,24.48,24.15,24.31,60300.0,18.6233,18.6385,18.3872,18.509,60300.0
2010-07-06 15:30:00,24.3,24.47,24.28,24.42,53000.0,18.5014,18.6309,18.4862,18.5928,53000.0
2010-07-07 09:30:00,24.54,24.7,24.47,24.62,14600.0,18.6842,18.806,18.6309,18.7451,14600.0
2010-07-07 10:00:00,24.7,24.8,24.55,24.59,11400.0,18.806,18.8821,18.6918,18.7222,11400.0
2010-07-07 10:30:00,24.55,24.91,24.55,24.9,14300.0,18.6918,18.9659,18.6918,18.9583,14300.0
2010-07-07 11:00:00,24.9,24.9,24.7,24.74,21600.0,18.9583,18.9583,18.806,18.8364,21600.0
2010-07-07 11:30:00,24.72,24.89,24.7,24.76,17300.0,18.8212,18.9506,18.806,18.8517,17300.0
2010-07-07 12:00:00,24.81,24.9,24.75,24.84,8300.0,18.8897,18.9583,18.8441,18.9126,8300.0
2010-07-07 12:30:00,24.91,24.98,24.86,24.89,12200.0,18.9659,19.0192,18.9278,18.9506,12200.0
2010-07-07 13:00:00,24.89,25.05,24.86,25.05,7400.0,18.9506,19.0725,18.9278,19.0725,7400.0
2010-07-07 13:30:00,25.03,25.04,24.95,25.03,8300.0,19.0572,19.0649,18.9963,19.0572,8300.0
2010-07-07 14:00:00,25.08,25.13,25.06,25.11,4000.0,19.0953,19.1334,19.0801,19.1181,4000.0
2010-07-07 14:30:00,25.11,25.12,25.02,25.12,11100.0,19.1181,19.1258,19.0496,19.1258,11100.0
2010-07-07 15:00:00,25.13,25.16,25.05,25.15,27300.0,19.1334,19.1562,19.0725,19.1486,27300.0
2010-07-07 15:30:00,25.14,25.25,25.11,25.25,47600.0,19.141,19.2247,19.1181,19.2247,47600.0
2010-07-08 09:30:00,25.5,25.69,25.3,25.34,17900.0,19.4151,19.5597,19.2628,19.2933,17900.0
2010-07-08 10:00:00,25.37,25.41,25.26,25.34,28700.0,19.3161,19.3466,19.2324,19.2933,28700.0
2010-07-08 10:30:00,25.36,25.38,25.25,25.27,15400.0,19.3085,19.3237,19.2247,19.24,15400.0
2010-07-08 11:00:00,25.26,25.29,25.12,25.2,14700.0,19.2324,19.2552,19.1258,19.1867,14700.0
2010-07-08 11:30:00,25.22,25.29,25.01,25.08,18100.0,19.2019,19.2552,19.042,19.0953,18100.0
2010-07-08 12:00:00,25.07,25.16,25.03,25.16,22400.0,19.0877,19.1562,19.0572,19.1562,22400.0
2010-07-08 12:30:00,25.1,25.2,25.06,25.13,8100.0,19.1105,19.1867,19.0801,19.1334,8100.0
2010-07-08 13:00:00,25.16,25.26,25.12,25.2,8500.0,19.1562,19.2324,19.1258,19.1867,8500.0
2010-07-08 13:30:00,25.22,25.27,25.03,25.06,21900.0,19.2019,19.24,19.0572,19.0801,21900.0
2010-07-08 14:00:00,25.08,25.11,24.91,25.08,16200.0,19.0953,19.1181,18.9659,19.0953,16200.0
2010-07-08 14:30:00,25.07,25.1,24.97,25.07,31100.0,19.0877,19.1105,19.0116,19.0877,31100.0
2010-07-08 15:00:00,25.06,25.2,24.97,25.2,49600.0,19.0801,19.1867,19.0116,19.1867,49600.0
2010-07-08 15:30:00,25.24,25.35,25.2,25.3,75000.0,19.2171,19.3009,19.1867,19.2628,75000.0
2010-07-09 09:30:00,25.31,25.38,25.19,25.26,8000.0,19.2704,19.3237,19.1791,19.2324,8000.0
2010-07-09 10:00:00,25.26,25.33,25.15,25.26,15300.0,19.2324,19.2856,19.1486,19.2324,15300.0
2010-07-09 10:30:00,25.27,25.36,25.25,25.29,10800.0,19.24,19.3085,19.2247,19.2552,10800.0
2010-07-09 11:00:00,25.24,25.27,25.07,25.11,8500.0,19.2171,19.24,19.0877,19.1181,8500.0
2010-07-09 11:30:00,25.15,25.23,25.1,25.1,5900.0,19.1486,19.2095,19.1105,19.1105,5900.0
2010-07-09 12:00:00,25.13,25.18,25.11,25.12,3700.0,19.1334,19.1714,19.1181,19.1258,3700.0
2010-07-09 12:30:00,25.1,25.14,25.05,25.1,5600.0,19.1105,19.141,19.0725,19.1105,5600.0
2010-07-09 13:00:00,25.08,25.14,25.04,25.11,9600.0,19.0953,19.141,19.0649,19.1181,9600.0
2010-07-09 13:30:00,25.09,25.15,25.07,25.1,10200.0,19.1029,19.1486,19.0877,19.1105,10200.0
2010-07-09 14:00:00,25.14,25.19,25.1,25.15,5300.0,19.141,19.1791,19.1105,19.1486,5300.0
2010-07-09 14:30:00,25.15,25.25,25.14,25.25,18200.0,19.1486,19.2247,19.141,19.2247,18200.0
2010-07-09 15:00:00,25.24,25.29,25.17,25.21,11300.0,19.2171,19.2552,19.1638,19.1943,11300.0
2010-07-09 15:30:00,25.22,25.32,25.2,25.29,34600.0,19.2019,19.278,19.1867,19.2552,34600.0
2010-07-12 09:30:00,25.15,25.42,25.15,25.24,9000.0,19.1486,19.3542,19.1486,19.2171,9000.0
2010-07-12 10:00:00,25.25,25.28,24.99,25.02,11200.0,19.2247,19.2476,19.0268,19.0496,11200.0
2010-07-12 10:30:00,25.05,25.09,24.97,25.02,18600.0,19.0725,19.1029,19.0116,19.0496,18600.0
2010-07-12 11:00:00,25.01,25.02,24.85,25.0,7600.0,19.042,19.0496,18.9202,19.0344,7600.0
2010-07-12 11:30:00,24.96,25.03,24.93,24.98,4500.0,19.0039,19.0572,18.9811,19.0192,4500.0
2010-07-12 12:00:00,24.99,25.05,24.96,24.96,11600.0,19.0268,19.0725,19.0039,19.0039,11600.0
2010-07-12 12:30:00,24.95,25.07,24.94,24.96,9500.0,18.9963,19.0877,18.9887,19.0039,9500.0
2010-07-12 13:00:00,24.92,25.06,24.89,25.04,6300.0,18.9735,19.0801,18.9506,19.0649,6300.0
2010-07-12 13:30:00,25.04,25.12,25.02,25.1,10400.0,19.0649,19.1258,19.0496,19.1105,10400.0
2010-07-12 14:00:00,25.1,25.15,25.0,25.05,16400.0,19.1105,19.1486,19.0344,19.0725,16400.0
2010-07-12 14:30:00,25.05,25.1,25.0,25.06,20500.0,19.0725,19.1105,19.0344,19.0801,20500.0
2010-07-12 15:00:00,25.06,25.07,24.99,25.03,18900.0,19.0801,19.0877,19.0268,19.0572,18900.0
2010-07-12 15:30:00,25.03,25.08,24.9,25.0,39000.0,19.0572,19.0953,18.9583,19.0344,39000.0
2010-07-13 09:30:00,25.36,25.5,25.18,25.33,12200.0,19.3085,19.4151,19.1714,19.2856,12200.0
2010-07-13 10:00:00,25.33,25.42,25.33,25.39,12300.0,19.2856,19.3542,19.2856,19.3313,12300.0
2010-07-13 10:30:00,25.38,25.39,25.31,25.35,5300.0,19.3237,19.3313,19.2704,19.3009,5300.0
2010-07-13 11:00:00,25.35,25.48,25.35,25.4,18900.0,19.3009,19.3999,19.3009,19.3389,18900.0
2010-07-13 11:30:00,25.42,25.65,25.42,25.59,15700.0,19.3542,19.5293,19.3542,19.4836,15700.0
2010-07-13 12:00:00,25.59,25.61,25.5,25.56,18300.0,19.4836,19.4988,19.4151,19.4608,18300.0
2010-07-13 12:30:00,25.57,25.57,25.45,25.45,11400.0,19.4684,19.4684,19.377,19.377,11400.0
2010-07-13 13:00:00,25.42,25.49,25.36,25.36,10500.0,19.3542,19.4075,19.3085,19.3085,10500.0
2010-07-13 13:30:00,25.39,25.45,25.35,25.39,39500.0,19.3313,19.377,19.3009,19.3313,39500.0
2010-07-13 14:00:00,25.4,25.49,25.36,25.46,44100.0,19.3389,19.4075,19.3085,19.3846,44100.0
2010-07-13 14:30:00,25.45,25.55,25.43,25.54,31300.0,19.377,19.4532,19.3618,19.4455,31300.0
2010-07-13 15:00:00,25.56,25.67,25.5,25.61,59600.0,19.4608,19.5445,19.4151,19.4988,59600.0
2010-07-13 15:30:00,25.63,25.67,25.48,25.5,65900.0,19.5141,19.5445,19.3999,19.4151,65900.0
2010-07-14 09:30:00,25.4,25.64,25.33,25.61,21000.0,19.3389,19.5217,19.2856,19.4988,21000.0
2010-07-14 10:00:00,25.62,25.88,25.57,25.82,49800.0,19.5064,19.7044,19.4684,19.6587,49800.0
2010-07-14 10:30:00,25.84,26.01,25.81,25.94,20400.0,19.674,19.8034,19.6511,19.7501,20400.0
2010-07-14 11:00:00,26.0,26.04,25.95,26.02,26000.0,19.7958,19.8262,19.7577,19.811,26000.0
2010-07-14 11:30:00,26.01,26.07,25.97,26.05,19300.0,19.8034,19.8491,19.7729,19.8338,19300.0
2010-07-14 12:00:00,26.05,26.13,26.01,26.13,13600.0,19.8338,19.8948,19.8034,19.8948,13600.0
2010-07-14 12:30:00,26.13,26.22,26.13,26.2,13900.0,19.8948,19.9633,19.8948,19.948,13900.0
2010-07-14 13:00:00,26.23,26.31,26.21,26.3,17900.0,19.9709,20.0318,19.9557,20.0242,17900.0
2010-07-14 13:30:00,26.31,26.37,26.29,26.31,25400.0,20.0318,20.0775,20.0166,20.0318,25400.0
2010-07-14 14:00:00,26.31,26.34,26.21,26.27,33400.0,20.0318,20.0546,19.9557,20.0013,33400.0
2010-07-14 14:30:00,26.26,26.46,26.23,26.43,34200.0,19.9937,20.146,19.9709,20.1232,34200.0
2010-07-14 15:00:00,26.44,26.55,26.39,26.51,22200.0,20.1308,20.2145,20.0927,20.1841,22200.0
2010-07-14 15:30:00,26.5,26.5,26.31,26.43,50400.0,20.1765,20.1765,20.0318,20.1232,50400.0
2010-07-15 09:30:00,26.4,26.54,26.09,26.25,23400.0,20.1003,20.2069,19.8643,19.9861,23400.0
2010-07-15 10:00:00,26.25,26.25,25.79,26.04,41400.0,19.9861,19.9861,19.6359,19.8262,41400.0
2010-07-15 10:30:00,26.03,26.11,25.98,26.01,15700.0,19.8186,19.8795,19.7805,19.8034,15700.0
2010-07-15 11:00:00,26.02,26.05,25.95,26.0,17500.0,19.811,19.8338,19.7577,19.7958,17500.0
2010-07-15 11:30:00,26.02,26.09,25.95,25.96,27100.0,19.811,19.8643,19.7577,19.7653,27100.0
2010-07-15 12:00:00,25.97,26.02,25.9,25.9,18400.0,19.7729,19.811,19.7196,19.7196,18400.0
2010-07-15 12:30:00,25.9,26.01,25.83,26.0,8200.0,19.7196,19.8034,19.6663,19.7958,8200.0
2010-07-15 13:00:00,25.98,26.13,25.96,26.07,10900.0,19.7805,19.8948,19.7653,19.8491,10900.0
2010-07-15 13:30:00,26.07,26.11,25.98,25.98,11700.0,19.8491,19.8795,19.7805,19.7805,11700.0
2010-07-15 14:00:00,25.99,26.02,25.89,26.02,18300.0,19.7882,19.811,19.712,19.811,18300.0
2010-07-15 14:30:00,26.03,26.08,25.92,25.92,18300.0,19.8186,19.8567,19.7349,19.7349,18300.0
2010-07-15 15:00:00,25.92,25.96,25.75,25.88,22600.0,19.7349,19.7653,19.6054,19.7044,22600.0
2010-07-15 15:30:00,25.92,26.07,25.85,25.96,57200.0,19.7349,19.8491,19.6816,19.7653,57200.0
2010-07-16 09:30:00,25.77,25.78,25.55,25.58,46500.0,19.6207,19.6283,19.4532,19.476,46500.0
2010-07-16 10:00:00,25.56,25.61,25.38,25.58,22100.0,19.4608,19.4988,19.3237,19.476,22100.0
2010-07-16 10:30:00,25.56,25.7,25.55,25.6,9500.0,19.4608,19.5674,19.4532,19.4912,9500.0
2010-07-16 11:00:00,25.63,25.64,25.55,25.62,11500.0,19.5141,19.5217,19.4532,19.5064,11500.0
2010-07-16 11:30:00,25.61,25.62,25.53,25.56,16000.0,19.4988,19.5064,19.4379,19.4608,16000.0
2010-07-16 12:00:00,25.52,25.56,25.52,25.54,34400.0,19.4303,19.4608,19.4303,19.4455,34400.0
2010-07-16 12:30:00,25.52,25.61,25.51,25.55,33700.0,19.4303,19.4988,19.4227,19.4532,33700.0
2010-07-16 13:00:00,25.55,25.58,25.51,25.56,28600.0,19.4532,19.476,19.4227,19.4608,28600.0
2010-07-16 13:30:00,25.56,25.61,25.38,25.42,13400.0,19.4608,19.4988,19.3237,19.3542,13400.0
2010-07-16 14:00:00,25.42,25.46,25.32,25.33,12600.0,19.3542,19.3846,19.278,19.2856,12600.0
2010-07-16 14:30:00,25.33,25.36,25.21,25.24,17000.0,19.2856,19.3085,19.1943,19.2171,17000.0
2010-07-16 15:00:00,25.24,25.3,25.17,25.21,35300.0,19.2171,19.2628,19.1638,19.1943,35300.0
2010-07-16 15:30:00,25.22,25.38,25.21,25.35,95400.0,19.2019,19.3237,19.1943,19.3009,95400.0
2010-07-19 09:30:00,25.56,25.88,25.54,25.78,20000.0,19.4608,19.7044,19.4455,19.6283,20000.0
2010-07-19 10:00:00,25.74,25.74,25.37,25.38,15500.0,19.5978,19.5978,19.3161,19.3237,15500.0
2010-07-19 10:30:00,25.38,25.45,25.24,25.42,15000.0,19.3237,19.377,19.2171,19.3542,15000.0
2010-07-19 11:00:00,25.4,25.78,25.4,25.68,13600.0,19.3389,19.6283,19.3389,19.5521,13600.0
2010-07-19 11:30:00,25.7,25.8,25.63,25.79,13000.0,19.5674,19.6435,19.5141,19.6359,13000.0
2010-07-19 12:00:00,25.79,25.79,25.61,25.75,10400.0,19.6359,19.6359,19.4988,19.6054,10400.0
2010-07-19 12:30:00,25.77,25.86,25.72,25.8,7200.0,19.6207,19.6892,19.5826,19.6435,7200.0
2010-07-19 13:00:00,25.8,25.81,25.68,25.7,6000.0,19.6435,19.6511,19.5521,19.5674,6000.0
2010-07-19 13:30:00,25.71,25.75,25.64,25.64,9100.0,19.575,19.6054,19.5217,19.5217,9100.0
2010-07-19 14:00:00,25.64,25.85,25.64,25.79,11700.0,19.5217,19.6816,19.5217,19.6359,11700.0
2010-07-19 14:30:00,25.79,25.93,25.77,25.82,22900.0,19.6359,19.7425,19.6207,19.6587,22900.0
2010-07-19 15:00:00,25.82,25.98,25.82,25.85,22700.0,19.6587,19.7805,19.6587,19.6816,22700.0
2010-07-19 15:30:00,25.88,25.96,25.81,25.93,40100.0,19.7044,19.7653,19.6511,19.7425,40100.0
2010-07-20 09:30:00,25.62,26.02,25.62,26.01,18200.0,19.5064,19.811,19.5064,19.8034,18200.0
2010-07-20 10:00:00,25.99,26.06,25.81,25.92,17200.0,19.7882,19.8415,19.6511,19.7349,17200.0
2010-07-20 10:30:00,25.9,26.06,25.85,26.02,13200.0,19.7196,19.8415,19.6816,19.811,13200.0
2010-07-20 11:00:00,26.0,26.06,25.96,26.02,31800.0,19.7958,19.8415,19.7653,19.811,31800.0
2010-07-20 11:30:00,26.01,26.03,25.9,25.97,14500.0,19.8034,19.8186,19.7196,19.7729,14500.0
2010-07-20 12:00:00,25.99,26.03,25.9,26.02,16600.0,19.7882,19.8186,19.7196,19.811,16600.0
2010-07-20 12:30:00,26.02,26.17,26.0,26.15,14700.0,19.811,19.9252,19.7958,19.91,14700.0
2010-07-20 13:00:00,26.17,26.24,26.11,26.21,7900.0,19.9252,19.9785,19.8795,19.9557,7900.0
2010-07-20 13:30:00,26.2,26.56,26.2,26.56,30700.0,19.948,20.2221,19.948,20.2221,30700.0
2010-07-20 14:00:00,26.58,26.58,26.39,26.51,20000.0,20.2374,20.2374,20.0927,20.1841,20000.0
2010-07-20 14:30:00,26.5,26.51,26.31,26.33,26100.0,20.1765,20.1841,20.0318,20.047,26100.0
2010-07-20 15:00:00,26.34,26.46,26.3,26.45,26000.0,20.0546,20.146,20.0242,20.1384,26000.0
2010-07-20 15:30:00,26.47,26.67,26.45,26.62,53600.0,20.1536,20.3059,20.1384,20.2678,53600.0
2010-07-21 09:30:00,26.75,27.0,26.68,26.97,17600.0,20.3668,20.5571,20.3135,20.5343,17600.0
2010-07-21 10:00:00,26.97,27.18,26.87,27.12,30900.0,20.5343,20.6942,20.4582,20.6485,30900.0
2010-07-21 10:30:00,27.13,27.36,27.11,27.3,24700.0,20.6561,20.8312,20.6409,20.7856,24700.0
2010-07-21 11:00:00,27.25,27.25,27.0,27.02,26100.0,20.7475,20.7475,20.5571,20.5724,26100.0
2010-07-21 11:30:00,27.01,27.11,26.99,27.08,10800.0,20.5648,20.6409,20.5495,20.6181,10800.0
2010-07-21 12:00:00,27.08,27.2,27.08,27.17,12200.0,20.6181,20.7094,20.6181,20.6866,12200.0
2010-07-21 12:30:00,27.19,27.31,27.19,27.22,15300.0,20.7018,20.7932,20.7018,20.7246,15300.0
2010-07-21 13:00:00,27.2,27.32,27.2,27.28,12500.0,20.7094,20.8008,20.7094,20.7703,12500.0
2010-07-21 13:30:00,27.29,27.41,27.26,27.29,16000.0,20.7779,20.8693,20.7551,20.7779,16000.0
2010-07-21 14:00:00,27.27,27.32,26.91,27.06,50700.0,20.7627,20.8008,20.4886,20.6028,50700.0
2010-07-21 14:30:00,27.04,27.05,26.75,26.75,29800.0,20.5876,20.5952,20.3668,20.3668,29800.0
2010-07-21 15:00:00,26.75,26.98,26.71,26.93,39300.0,20.3668,20.5419,20.3363,20.5039,39300.0
2010-07-21 15:30:00,26.93,27.07,26.87,26.99,71600.0,20.5039,20.6104,20.4582,20.5495,71600.0
2010-07-22 09:30:00,27.44,27.69,27.28,27.5,36800.0,20.8922,21.0825,20.7703,20.9378,36800.0
2010-07-22 10:00:00,27.53,27.72,27.53,27.63,29200.0,20.9607,21.1053,20.9607,21.0368,29200.0
2010-07-22 10:30:00,27.62,27.81,27.59,27.68,46700.0,21.0292,21.1739,21.0064,21.0749,46700.0
2010-07-22 11:00:00,27.66,27.68,27.59,27.62,10600.0,21.0597,21.0749,21.0064,21.0292,10600.0
2010-07-22 11:30:00,27.6,27.62,27.48,27.5,16400.0,21.014,21.0292,20.9226,20.9378,16400.0
2010-07-22 12:00:00,27.51,27.53,27.45,27.46,11800.0,20.9454,20.9607,20.8998,20.9074,11800.0
2010-07-22 12:30:00,27.47,27.56,27.45,27.56,8300.0,20.915,20.9835,20.8998,20.9835,8300.0
2010-07-22 13:00:00,27.57,27.57,27.52,27.53,10100.0,20.9911,20.9911,20.9531,20.9607,10100.0
2010-07-22 13:30:00,27.51,27.52,27.37,27.37,11300.0,20.9454,20.9531,20.8389,20.8389,11300.0
2010-07-22 14:00:00,27.38,27.46,27.33,27.45,45100.0,20.8465,20.9074,20.8084,20.8998,45100.0
2010-07-22 14:30:00,27.48,27.65,27.42,27.65,34000.0,20.9226,21.052,20.8769,21.052,34000.0
2010-07-22 15:00:00,27.64,27.68,27.57,27.62,42700.0,21.0444,21.0749,20.9911,21.0292,42700.0
2010-07-22 15:30:00,27.64,27.73,27.43,27.68,52400.0,21.0444,21.113,20.8845,21.0749,52400.0
2010-07-23 09:30:00,27.51,27.82,27.46,27.59,9500.0,20.9454,21.1815,20.9074,21.0064,9500.0
2010-07-23 10:00:00,27.57,27.84,27.56,27.84,8900.0,20.9911,21.1967,20.9835,21.1967,8900.0
2010-07-23 10:30:00,27.84,27.97,27.83,27.83,6300.0,21.1967,21.2957,21.1891,21.1891,6300.0
2010-07-23 11:00:00,27.82,27.92,27.78,27.8,4900.0,21.1815,21.2576,21.151,21.1662,4900.0
2010-07-23 11:30:00,27.8,28.02,27.8,27.92,5700.0,21.1662,21.3338,21.1662,21.2576,5700.0
2010-07-23 12:00:00,28.01,28.09,27.85,28.0,9900.0,21.3261,21.387,21.2043,21.3185,9900.0
2010-07-23 12:30:00,28.0,28.0,27.8,27.9,7700.0,21.3185,21.3185,21.1662,21.2424,7700.0
2010-07-23 13:00:00,27.92,28.46,27.8,28.46,13300.0,21.2576,21.6688,21.1662,21.6688,13300.0
2010-07-23 13:30:00,28.46,28.5,28.39,28.47,25500.0,21.6688,21.6992,21.6155,21.6764,25500.0
2010-07-23 14:00:00,28.48,28.51,28.28,28.37,11400.0,21.684,21.7068,21.5317,21.6002,11400.0
2010-07-23 14:30:00,28.37,28.56,28.33,28.48,25400.0,21.6002,21.7449,21.5698,21.684,25400.0
2010-07-23 15:00:00,28.51,28.51,28.31,28.37,23800.0,21.7068,21.7068,21.5545,21.6002,23800.0
2010-07-23 15:30:00,28.4,28.57,28.24,28.51,52100.0,21.6231,21.7525,21.5013,21.7068,52100.0
2010-07-26 09:30:00,28.51,28.51,28.31,28.44,21600.0,21.7068,21.7068,21.5545,21.6535,21600.0
2010-07-26 10:00:00,28.44,28.78,28.43,28.53,30000.0,21.6535,21.9124,21.6459,21.7221,30000.0
2010-07-26 10:30:00,28.56,28.57,28.27,28.3,43100.0,21.7449,21.7525,21.5241,21.5469,43100.0
2010-07-26 11:00:00,28.31,28.34,28.19,28.22,48100.0,21.5545,21.5774,21.4632,21.486,48100.0
2010-07-26 11:30:00,28.22,28.32,28.22,28.25,16800.0,21.486,21.5622,21.486,21.5089,16800.0
2010-07-26 12:00:00,28.28,28.44,28.27,28.44,24700.0,21.5317,21.6535,21.5241,21.6535,24700.0
2010-07-26 12:30:00,28.45,28.47,28.4,28.47,9300.0,21.6611,21.6764,21.6231,21.6764,9300.0
2010-07-26 13:00:00,28.49,28.49,28.39,28.49,14600.0,21.6916,21.6916,21.6155,21.6916,14600.0
2010-07-26 13:30:00,28.49,28.53,28.38,28.4,12200.0,21.6916,21.7221,21.6078,21.6231,12200.0
2010-07-26 14:00:00,28.39,28.41,28.31,28.32,10700.0,21.6155,21.6307,21.5545,21.5622,10700.0
2010-07-26 14:30:00,28.29,28.31,28.24,28.27,17100.0,21.5393,21.5545,21.5013,21.5241,17100.0
2010-07-26 15:00:00,28.29,28.5,28.29,28.46,16600.0,21.5393,21.6992,21.5393,21.6688,16600.0
2010-07-26 15:30:00,28.45,28.59,28.4,28.56,38900.0,21.6611,21.7677,21.6231,21.7449,38900.0
2010-07-27 09:30:00,28.71,28.85,28.63,28.85,10000.0,21.8591,21.9657,21.7982,21.9657,10000.0
2010-07-27 10:00:00,28.82,28.99,28.48,28.6,13500.0,21.9429,22.0723,21.684,21.7753,13500.0
2010-07-27 10:30:00,28.63,28.64,28.51,28.58,9400.0,21.7982,21.8058,21.7068,21.7601,9400.0
2010-07-27 11:00:00,28.53,28.53,28.32,28.41,8800.0,21.7221,21.7221,21.5622,21.6307,8800.0
2010-07-27 11:30:00,28.41,28.49,28.39,28.41,5900.0,21.6307,21.6916,21.6155,21.6307,5900.0
2010-07-27 12:00:00,28.42,28.56,28.38,28.53,5700.0,21.6383,21.7449,21.6078,21.7221,5700.0
2010-07-27 12:30:00,28.52,28.52,28.27,28.29,11000.0,21.7144,21.7144,21.5241,21.5393,11000.0
2010-07-27 13:00:00,28.27,28.31,28.1,28.1,6900.0,21.5241,21.5545,21.3947,21.3947,6900.0
2010-07-27 13:30:00,28.1,28.26,28.03,28.2,8600.0,21.3947,21.5165,21.3414,21.4708,8600.0
2010-07-27 14:00:00,28.19,28.31,28.19,28.28,12600.0,21.4632,21.5545,21.4632,21.5317,12600.0
2010-07-27 14:30:00,28.31,28.31,28.19,28.27,11000.0,21.5545,21.5545,21.4632,21.5241,11000.0
2010-07-27 15:00:00,28.28,28.31,28.21,28.28,22200.0,21.5317,21.5545,21.4784,21.5317,22200.0
2010-07-27 15:30:00,28.27,28.31,28.17,28.21,29600.0,21.5241,21.5545,21.448,21.4784,29600.0
2010-07-28 09:30:00,28.1,28.44,27.98,28.36,9200.0,21.3947,21.6535,21.3033,21.5926,9200.0
2010-07-28 10:00:00,28.37,28.44,28.13,28.2,16100.0,21.6002,21.6535,21.4175,21.4708,16100.0
2010-07-28 10:30:00,28.2,28.31,28.14,28.22,11300.0,21.4708,21.5545,21.4251,21.486,11300.0
2010-07-28 11:00:00,28.25,28.26,28.19,28.19,5700.0,21.5089,21.5165,21.4632,21.4632,5700.0
2010-07-28 11:30:00,28.15,28.25,28.08,28.08,6100.0,21.4327,21.5089,21.3794,21.3794,6100.0
2010-07-28 12:00:00,28.1,28.12,28.04,28.1,5700.0,21.3947,21.4099,21.349,21.3947,5700.0
2010-07-28 12:30:00,28.09,28.17,28.07,28.15,7600.0,21.387,21.448,21.3718,21.4327,7600.0
2010-07-28 13:00:00,28.16,28.17,28.11,28.15,3400.0,21.4403,21.448,21.4023,21.4327,3400.0
2010-07-28 13:30:00,28.16,28.19,28.09,28.19,7400.0,21.4403,21.4632,21.387,21.4632,7400.0
2010-07-28 14:00:00,28.16,28.24,27.97,28.03,17000.0,21.4403,21.5013,21.2957,21.3414,17000.0
2010-07-28 14:30:00,28.03,28.07,27.93,27.95,6800.0,21.3414,21.3718,21.2652,21.2805,6800.0
2010-07-28 15:00:00,27.94,27.96,27.82,27.9,14200.0,21.2728,21.2881,21.1815,21.2424,14200.0
2010-07-28 15:30:00,27.93,27.98,27.91,27.96,20900.0,21.2652,21.3033,21.25,21.2881,20900.0
2010-07-29 09:30:00,28.2,28.5,28.14,28.2,6200.0,21.4708,21.6992,21.4251,21.4708,6200.0
2010-07-29 10:00:00,28.2,28.2,28.0,28.0,9200.0,21.4708,21.4708,21.3185,21.3185,9200.0
2010-07-29 10:30:00,28.0,28.18,27.97,28.17,5200.0,21.3185,21.4556,21.2957,21.448,5200.0
2010-07-29 11:00:00,28.14,28.14,27.67,27.84,5900.0,21.4251,21.4251,21.0673,21.1967,5900.0
2010-07-29 11:30:00,27.65,27.75,27.51,27.56,3800.0,21.052,21.1282,20.9454,20.9835,3800.0
2010-07-29 12:00:00,27.53,27.67,27.48,27.67,1700.0,20.9607,21.0673,20.9226,21.0673,1700.0
2010-07-29 12:30:00,27.65,27.7,27.54,27.7,1900.0,21.052,21.0901,20.9683,21.0901,1900.0
2010-07-29 13:00:00,27.72,27.92,27.72,27.91,2100.0,21.1053,21.2576,21.1053,21.25,2100.0
2010-07-29 13:30:00,27.96,28.01,27.89,27.89,10500.0,21.2881,21.3261,21.2348,21.2348,10500.0
2010-07-29 14:00:00,27.94,27.96,27.76,27.93,10700.0,21.2728,21.2881,21.1358,21.2652,10700.0
2010-07-29 14:30:00,27.98,28.2,27.94,28.1,10900.0,21.3033,21.4708,21.2728,21.3947,10900.0
2010-07-29 15:00:00,28.1,28.25,28.03,28.23,17200.0,21.3947,21.5089,21.3414,21.4936,17200.0
2010-07-29 15:30:00,28.24,28.32,28.14,28.14,81100.0,21.5013,21.5622,21.4251,21.4251,81100.0
2010-07-30 09:30:00,27.74,27.8,27.51,27.76,11400.0,21.1206,21.1662,20.9454,21.1358,11400.0
2010-07-30 10:00:00,27.76,28.2,27.76,28.15,8000.0,21.1358,21.4708,21.1358,21.4327,8000.0
2010-07-30 10:30:00,28.19,28.45,28.16,28.31,8500.0,21.4632,21.6611,21.4403,21.5545,8500.0
2010-07-30 11:00:00,28.3,28.3,28.08,28.11,3400.0,21.5469,21.5469,21.3794,21.4023,3400.0
2010-07-30 11:30:00,28.1,28.26,28.08,28.2,3400.0,21.3947,21.5165,21.3794,21.4708,3400.0
2010-07-30 12:00:00,28.23,28.27,28.15,28.23,3600.0,21.4936,21.5241,21.4327,21.4936,3600.0
2010-07-30 12:30:00,28.23,28.28,28.18,28.22,2200.0,21.4936,21.5317,21.4556,21.486,2200.0
2010-07-30 13:00:00,28.21,28.23,28.08,28.16,3500.0,21.4784,21.4936,21.3794,21.4403,3500.0
2010-07-30 13:30:00,28.1,28.1,27.99,27.99,4500.0,21.3947,21.3947,21.3109,21.3109,4500.0
2010-07-30 14:00:00,27.99,28.14,27.97,28.11,10400.0,21.3109,21.4251,21.2957,21.4023,10400.0
2010-07-30 14:30:00,28.11,28.15,28.05,28.05,9000.0,21.4023,21.4327,21.3566,21.3566,9000.0
2010-07-30 15:00:00,28.07,28.33,28.05,28.3,17500.0,21.3718,21.5698,21.3566,21.5469,17500.0
2010-07-30 15:30:00,28.28,28.28,27.95,28.02,82900.0,21.5317,21.5317,21.2805,21.3338,82900.0
2010-08-02 09:30:00,28.41,28.61,28.3,28.33,6900.0,21.6307,21.783,21.5469,21.5698,6900.0
2010-08-02 10:00:00,28.34,28.73,28.34,28.66,13000.0,21.5774,21.8743,21.5774,21.821,13000.0
2010-08-02 10:30:00,28.68,28.85,28.68,28.84,15200.0,21.8363,21.9657,21.8363,21.9581,15200.0
2010-08-02 11:00:00,28.85,28.88,28.75,28.77,20000.0,21.9657,21.9885,21.8896,21.9048,20000.0
2010-08-02 11:30:00,28.81,28.87,28.75,28.79,17300.0,21.9352,21.9809,21.8896,21.92,17300.0
2010-08-02 12:00:00,28.81,28.81,28.7,28.73,21600.0,21.9352,21.9352,21.8515,21.8743,21600.0
2010-08-02 12:30:00,28.74,28.75,28.49,28.58,7000.0,21.8819,21.8896,21.6916,21.7601,7000.0
2010-08-02 13:00:00,28.61,28.72,28.61,28.71,13800.0,21.783,21.8667,21.783,21.8591,13800.0
2010-08-02 13:30:00,28.71,28.8,28.68,28.74,24200.0,21.8591,21.9276,21.8363,21.8819,24200.0
2010-08-02 14:00:00,28.75,28.77,28.71,28.71,16600.0,21.8896,21.9048,21.8591,21.8591,16600.0
2010-08-02 14:30:00,28.69,28.78,28.67,28.69,17500.0,21.8439,21.9124,21.8286,21.8439,17500.0
2010-08-02 15:00:00,28.71,28.77,28.66,28.75,30200.0,21.8591,21.9048,21.821,21.8896,30200.0
2010-08-02 15:30:00,28.76,28.88,28.74,28.86,80100.0,21.8972,21.9885,21.8819,21.9733,80100.0
2010-08-03 09:30:00,28.81,28.82,28.46,28.48,11400.0,21.9352,21.9429,21.6688,21.684,11400.0
2010-08-03 10:00:00,28.48,28.48,28.28,28.36,12400.0,21.684,21.684,21.5317,21.5926,12400.0
2010-08-03 10:30:00,28.36,28.68,28.36,28.66,9400.0,21.5926,21.8363,21.5926,21.821,9400.0
2010-08-03 11:00:00,28.66,28.88,28.65,28.87,11800.0,21.821,21.9885,21.8134,21.9809,11800.0
2010-08-03 11:30:00,28.87,29.09,28.85,29.0,14800.0,21.9809,22.1484,21.9657,22.0799,14800.0
2010-08-03 12:00:00,29.0,29.0,28.78,28.8,6900.0,22.0799,22.0799,21.9124,21.9276,6900.0
2010-08-03 12:30:00,28.87,28.95,28.81,28.92,7500.0,21.9809,22.0418,21.9352,22.019,7500.0
2010-08-03 13:00:00,28.9,28.91,28.81,28.9,11600.0,22.0038,22.0114,21.9352,22.0038,11600.0
2010-08-03 13:30:00,28.9,28.97,28.85,28.9,12100.0,22.0038,22.0571,21.9657,22.0038,12100.0
2010-08-03 14:00:00,28.88,29.03,28.88,29.02,8800.0,21.9885,22.1027,21.9885,22.0951,8800.0
2010-08-03 14:30:00,29.05,29.05,28.96,29.0,17100.0,22.118,22.118,22.0494,22.0799,17100.0
2010-08-03 15:00:00,28.97,29.09,28.83,28.88,23900.0,22.0571,22.1484,21.9505,21.9885,23900.0
2010-08-03 15:30:00,28.91,28.94,28.72,28.79,33700.0,22.0114,22.0342,21.8667,21.92,33700.0
2010-08-04 09:30:00,28.87,29.15,28.87,28.98,24200.0,21.9809,22.1941,21.9809,22.0647,24200.0
2010-08-04 10:00:00,29.0,29.27,28.81,28.94,20400.0,22.0799,22.2855,21.9352,22.0342,20400.0
2010-08-04 10:30:00,28.92,29.03,28.86,28.87,12800.0,22.019,22.1027,21.9733,21.9809,12800.0
2010-08-04 11:00:00,28.87,28.95,28.83,28.9,12700.0,21.9809,22.0418,21.9505,22.0038,12700.0
2010-08-04 11:30:00,28.9,29.03,28.88,28.92,5900.0,22.0038,22.1027,21.9885,22.019,5900.0
2010-08-04 12:00:00,28.9,29.01,28.87,28.97,8700.0,22.0038,22.0875,21.9809,22.0571,8700.0
2010-08-04 12:30:00,28.99,29.0,28.88,28.96,5800.0,22.0723,22.0799,21.9885,22.0494,5800.0
2010-08-04 13:00:00,29.0,29.0,28.82,28.82,3500.0,22.0799,22.0799,21.9429,21.9429,3500.0
2010-08-04 13:30:00,28.83,28.92,28.83,28.89,2500.0,21.9505,22.019,21.9505,21.9961,2500.0
2010-08-04 14:00:00,28.85,28.96,28.8,28.86,12400.0,21.9657,22.0494,21.9276,21.9733,12400.0
2010-08-04 14:30:00,28.89,28.94,28.86,28.91,9600.0,21.9961,22.0342,21.9733,22.0114,9600.0
2010-08-04 15:00:00,28.9,29.01,28.88,28.96,43800.0,22.0038,22.0875,21.9885,22.0494,43800.0
2010-08-04 15:30:00,28.99,29.0,28.96,28.97,15400.0,22.0723,22.0799,22.0494,22.0571,15400.0
2010-08-05 09:30:00,28.7,29.09,28.61,29.03,5200.0,21.8515,22.1484,21.783,22.1027,5200.0
2010-08-05 10:00:00,28.95,29.02,28.91,28.98,6600.0,22.0418,22.0951,22.0114,22.0647,6600.0
2010-08-05 10:30:00,29.0,29.0,28.72,28.72,4000.0,22.0799,22.0799,21.8667,21.8667,4000.0
2010-08-05 11:00:00,28.74,28.88,28.69,28.84,4500.0,21.8819,21.9885,21.8439,21.9581,4500.0
2010-08-05 11:30:00,28.79,28.88,28.73,28.8,3300.0,21.92,21.9885,21.8743,21.9276,3300.0
2010-08-05 12:00:00,28.82,28.92,28.82,28.91,2900.0,21.9429,22.019,21.9429,22.0114,2900.0
2010-08-05 12:30:00,28.9,28.96,28.88,28.92,2700.0,22.0038,22.0494,21.9885,22.019,2700.0
2010-08-05 13:00:00,28.92,28.95,28.8,28.89,4500.0,22.019,22.0418,21.9276,21.9961,4500.0
2010-08-05 13:30:00,28.95,29.05,28.94,28.99,6800.0,22.0418,22.118,22.0342,22.0723,6800.0
2010-08-05 14:00:00,29.0,29.05,28.97,28.98,2400.0,22.0799,22.118,22.0571,22.0647,2400.0
2010-08-05 14:30:00,28.96,29.05,28.96,28.96,10500.0,22.0494,22.118,22.0494,22.0494,10500.0
2010-08-05 15:00:00,28.98,29.03,28.9,28.91,12300.0,22.0647,22.1027,22.0038,22.0114,12300.0
2010-08-05 15:30:00,28.92,28.99,28.81,28.88,21700.0,22.019,22.0723,21.9352,21.9885,21700.0
2010-08-06 09:30:00,28.45,28.82,28.27,28.75,10500.0,21.6611,21.9429,21.5241,21.8896,10500.0
2010-08-06 10:00:00,28.76,28.83,28.58,28.61,8300.0,21.8972,21.9505,21.7601,21.783,8300.0
2010-08-06 10:30:00,28.64,28.68,28.05,28.05,18300.0,21.8058,21.8363,21.3566,21.3566,18300.0
2010-08-06 11:00:00,28.11,28.2,28.04,28.08,14700.0,21.4023,21.4708,21.349,21.3794,14700.0
2010-08-06 11:30:00,28.09,28.39,28.07,28.31,9800.0,21.387,21.6155,21.3718,21.5545,9800.0
2010-08-06 12:00:00,28.3,28.3,28.08,28.08,5800.0,21.5469,21.5469,21.3794,21.3794,5800.0
2010-08-06 12:30:00,28.08,28.19,28.08,28.12,5300.0,21.3794,21.4632,21.3794,21.4099,5300.0
2010-08-06 13:00:00,28.12,28.16,28.05,28.13,6800.0,21.4099,21.4403,21.3566,21.4175,6800.0
2010-08-06 13:30:00,28.14,28.2,28.12,28.16,10900.0,21.4251,21.4708,21.4099,21.4403,10900.0
2010-08-06 14:00:00,28.15,28.21,28.11,28.2,19000.0,21.4327,21.4784,21.4023,21.4708,19000.0
2010-08-06 14:30:00,28.23,28.48,28.18,28.42,14000.0,21.4936,21.684,21.4556,21.6383,14000.0
2010-08-06 15:00:00,28.45,28.63,28.45,28.58,13600.0,21.6611,21.7982,21.6611,21.7601,13600.0
2010-08-06 15:30:00,28.58,28.68,28.53,28.59,36500.0,21.7601,21.8363,21.7221,21.7677,36500.0
2010-08-09 09:30:00,28.74,28.97,28.55,28.61,9900.0,21.8819,22.0571,21.7373,21.783,9900.0
2010-08-09 10:00:00,28.64,28.76,28.54,28.66,11300.0,21.8058,21.8972,21.7297,21.821,11300.0
2010-08-09 10:30:00,28.65,28.73,28.63,28.72,13800.0,21.8134,21.8743,21.7982,21.8667,13800.0
2010-08-09 11:00:00,28.72,28.82,28.68,28.75,4100.0,21.8667,21.9429,21.8363,21.8896,4100.0
2010-08-09 11:30:00,28.77,28.8,28.7,28.77,3900.0,21.9048,21.9276,21.8515,21.9048,3900.0
2010-08-09 12:00:00,28.78,28.78,28.58,28.62,14700.0,21.9124,21.9124,21.7601,21.7906,14700.0
2010-08-09 12:30:00,28.61,28.67,28.55,28.66,3700.0,21.783,21.8286,21.7373,21.821,3700.0
2010-08-09 13:00:00,28.68,28.7,28.66,28.66,4000.0,21.8363,21.8515,21.821,21.821,4000.0
2010-08-09 13:30:00,28.63,28.76,28.63,28.7,5000.0,21.7982,21.8972,21.7982,21.8515,5000.0
2010-08-09 14:00:00,28.69,28.79,28.69,28.78,5700.0,21.8439,21.92,21.8439,21.9124,5700.0
2010-08-09 14:30:00,28.79,28.94,28.79,28.9,14900.0,21.92,22.0342,21.92,22.0038,14900.0
2010-08-09 15:00:00,28.89,28.9,28.78,28.84,15100.0,21.9961,22.0038,21.9124,21.9581,15100.0
2010-08-09 15:30:00,28.84,28.93,28.81,28.89,25900.0,21.9581,22.0266,21.9352,21.9961,25900.0
2010-08-10 09:30:00,29.89,29.89,28.9,29.18,60800.0,22.7575,22.7575,22.0038,22.2169,60800.0
2010-08-10 10:00:00,29.2,29.2,28.78,28.98,40100.0,22.2322,22.2322,21.9124,22.0647,40100.0
2010-08-10 10:30:00,28.95,29.05,28.83,28.93,28100.0,22.0418,22.118,21.9505,22.0266,28100.0
2010-08-10 11:00:00,28.92,29.06,28.85,28.86,22500.0,22.019,22.1256,21.9657,21.9733,22500.0
2010-08-10 11:30:00,28.88,28.89,28.68,28.76,21000.0,21.9885,21.9961,21.8363,21.8972,21000.0
2010-08-10 12:00:00,28.74,29.0,28.62,28.96,43400.0,21.8819,22.0799,21.7906,22.0494,43400.0
2010-08-10 12:30:00,28.94,29.05,28.88,28.99,51200.0,22.0342,22.118,21.9885,22.0723,51200.0
2010-08-10 13:00:00,29.0,29.0,28.86,28.96,58100.0,22.0799,22.0799,21.9733,22.0494,58100.0
2010-08-10 13:30:00,28.93,29.03,28.8,28.86,21800.0,22.0266,22.1027,21.9276,21.9733,21800.0
2010-08-10 14:00:00,28.88,28.95,28.79,28.95,32500.0,21.9885,22.0418,21.92,22.0418,32500.0
2010-08-10 14:30:00,28.95,29.03,28.83,28.88,56200.0,22.0418,22.1027,21.9505,21.9885,56200.0
2010-08-10 15:00:00,28.88,28.94,28.84,28.93,63200.0,21.9885,22.0342,21.9581,22.0266,63200.0
2010-08-10 15:30:00,28.93,29.02,28.8,28.82,98100.0,22.0266,22.0951,21.9276,21.9429,98100.0
2010-08-11 09:30:00,28.47,29.0,28.39,28.69,33100.0,21.6764,22.0799,21.6155,21.8439,33100.0
2010-08-11 10:00:00,28.69,28.88,28.59,28.88,23900.0,21.8439,21.9885,21.7677,21.9885,23900.0
2010-08-11 10:30:00,28.86,28.89,28.36,28.36,22900.0,21.9733,21.9961,21.5926,21.5926,22900.0
2010-08-11 11:00:00,28.35,28.44,28.23,28.4,14400.0,21.585,21.6535,21.4936,21.6231,14400.0
2010-08-11 11:30:00,28.38,28.47,28.32,28.46,10800.0,21.6078,21.6764,21.5622,21.6688,10800.0
2010-08-11 12:00:00,28.43,28.49,28.22,28.24,12400.0,21.6459,21.6916,21.486,21.5013,12400.0
2010-08-11 12:30:00,28.24,28.31,28.19,28.28,27200.0,21.5013,21.5545,21.4632,21.5317,27200.0
2010-08-11 13:00:00,28.28,28.29,28.11,28.24,25500.0,21.5317,21.5393,21.4023,21.5013,25500.0
2010-08-11 13:30:00,28.25,28.38,28.0,28.0,18900.0,21.5089,21.6078,21.3185,21.3185,18900.0
2010-08-11 14:00:00,27.97,28.21,27.97,28.2,19700.0,21.2957,21.4784,21.2957,21.4708,19700.0
2010-08-11 14:30:00,28.2,28.22,27.77,27.77,36500.0,21.4708,21.486,21.1434,21.1434,36500.0
2010-08-11 15:00:00,27.8,27.97,27.74,27.76,26400.0,21.1662,21.2957,21.1206,21.1358,26400.0
2010-08-11 15:30:00,27.74,27.94,27.6,27.69,60900.0,21.1206,21.2728,21.014,21.0825,60900.0
2010-08-12 09:30:00,27.16,27.49,26.62,26.83,30400.0,20.8096,21.0624,20.3959,20.5568,30400.0
2010-08-12 10:00:00,26.83,26.83,26.44,26.46,28400.0,20.5568,20.5568,20.258,20.2733,28400.0
2010-08-12 10:30:00,26.46,26.83,26.46,26.69,19000.0,20.2733,20.5568,20.2733,20.4495,19000.0
2010-08-12 11:00:00,26.7,26.89,26.67,26.8,22100.0,20.4572,20.6027,20.4342,20.5338,22100.0
2010-08-12 11:30:00,26.8,26.8,26.7,26.71,21800.0,20.5338,20.5338,20.4572,20.4648,21800.0
2010-08-12 12:00:00,26.7,26.81,26.68,26.78,10500.0,20.4572,20.5414,20.4418,20.5185,10500.0
2010-08-12 12:30:00,26.78,26.86,26.77,26.86,7300.0,20.5185,20.5797,20.5108,20.5797,7300.0
2010-08-12 13:00:00,26.83,26.84,26.61,26.63,15700.0,20.5568,20.5644,20.3882,20.4035,15700.0
2010-08-12 13:30:00,26.63,26.64,26.59,26.59,10000.0,20.4035,20.4112,20.3729,20.3729,10000.0
2010-08-12 14:00:00,26.62,26.76,26.62,26.76,11300.0,20.3959,20.5031,20.3959,20.5031,11300.0
2010-08-12 14:30:00,26.75,26.86,26.66,26.82,23600.0,20.4955,20.5797,20.4265,20.5491,23600.0
2010-08-12 15:00:00,26.83,27.0,26.83,26.94,15600.0,20.5568,20.687,20.5568,20.641,15600.0
2010-08-12 15:30:00,26.94,27.03,26.82,26.9,30500.0,20.641,20.71,20.5491,20.6104,30500.0
2010-08-13 09:30:00,26.72,26.89,26.54,26.86,21300.0,20.4725,20.6027,20.3346,20.5797,21300.0
2010-08-13 10:00:00,26.87,27.02,26.75,27.0,22900.0,20.5874,20.7023,20.4955,20.687,22900.0
2010-08-13 10:30:00,26.98,27.02,26.8,26.94,24300.0,20.6717,20.7023,20.5338,20.641,24300.0
2010-08-13 11:00:00,26.94,27.03,26.88,26.95,9100.0,20.641,20.71,20.5951,20.6487,9100.0
2010-08-13 11:30:00,26.93,27.09,26.88,27.06,10000.0,20.6334,20.756,20.5951,20.733,10000.0
2010-08-13 12:00:00,27.07,27.2,27.04,27.2,8000.0,20.7406,20.8403,20.7177,20.8403,8000.0
2010-08-13 12:30:00,27.2,27.31,27.17,27.31,14700.0,20.8403,20.9245,20.8173,20.9245,14700.0
2010-08-13 13:00:00,27.34,27.36,27.24,27.3,7900.0,20.9475,20.9628,20.8709,20.9169,7900.0
2010-08-13 13:30:00,27.29,27.37,27.26,27.26,8500.0,20.9092,20.9705,20.8862,20.8862,8500.0
2010-08-13 14:00:00,27.26,27.26,27.17,27.23,16300.0,20.8862,20.8862,20.8173,20.8632,16300.0
2010-08-13 14:30:00,27.25,27.25,27.06,27.07,10000.0,20.8786,20.8786,20.733,20.7406,10000.0
2010-08-13 15:00:00,27.07,27.09,26.99,26.99,21700.0,20.7406,20.756,20.6794,20.6794,21700.0
2010-08-13 15:30:00,27.0,27.08,26.82,26.89,53300.0,20.687,20.7483,20.5491,20.6027,53300.0
2010-08-16 09:30:00,26.75,26.78,26.47,26.75,10900.0,20.4955,20.5185,20.2809,20.4955,10900.0
2010-08-16 10:00:00,26.72,26.96,26.66,26.86,9400.0,20.4725,20.6564,20.4265,20.5797,9400.0
2010-08-16 10:30:00,26.87,26.91,26.74,26.8,15600.0,20.5874,20.6181,20.4878,20.5338,15600.0
2010-08-16 11:00:00,26.81,26.83,26.69,26.75,9700.0,20.5414,20.5568,20.4495,20.4955,9700.0
2010-08-16 11:30:00,26.75,26.9,26.75,26.88,6000.0,20.4955,20.6104,20.4955,20.5951,6000.0
2010-08-16 12:00:00,26.87,27.05,26.86,27.05,10100.0,20.5874,20.7253,20.5797,20.7253,10100.0
2010-08-16 12:30:00,27.05,27.12,27.02,27.02,6000.0,20.7253,20.779,20.7023,20.7023,6000.0
2010-08-16 13:00:00,27.04,27.09,27.0,27.07,6300.0,20.7177,20.756,20.687,20.7406,6300.0
2010-08-16 13:30:00,27.06,27.14,27.02,27.04,13600.0,20.733,20.7943,20.7023,20.7177,13600.0
2010-08-16 14:00:00,27.04,27.09,26.94,27.06,7300.0,20.7177,20.756,20.641,20.733,7300.0
2010-08-16 14:30:00,27.06,27.06,26.84,26.89,7700.0,20.733,20.733,20.5644,20.6027,7700.0
2010-08-16 15:00:00,26.87,26.91,26.68,26.8,19100.0,20.5874,20.6181,20.4418,20.5338,19100.0
2010-08-16 15:30:00,26.8,26.96,26.77,26.92,24900.0,20.5338,20.6564,20.5108,20.6257,24900.0
2010-08-17 09:30:00,27.3,27.35,27.1,27.28,15900.0,20.9169,20.9552,20.7636,20.9015,15900.0
2010-08-17 10:00:00,27.3,27.38,27.19,27.24,12100.0,20.9169,20.9782,20.8326,20.8709,12100.0
2010-08-17 10:30:00,27.24,27.55,27.23,27.54,24100.0,20.8709,21.1084,20.8632,21.1008,24100.0
2010-08-17 11:00:00,27.55,27.83,27.55,27.69,8100.0,21.1084,21.3229,21.1084,21.2157,8100.0
2010-08-17 11:30:00,27.7,27.79,27.7,27.74,2300.0,21.2233,21.2923,21.2233,21.254,2300.0
2010-08-17 12:00:00,27.71,27.73,27.55,27.62,6800.0,21.231,21.2463,21.1084,21.162,6800.0
2010-08-17 12:30:00,27.61,27.7,27.61,27.7,5200.0,21.1544,21.2233,21.1544,21.2233,5200.0
2010-08-17 13:00:00,27.65,27.96,27.65,27.96,6200.0,21.185,21.4226,21.185,21.4226,6200.0
2010-08-17 13:30:00,27.98,28.01,27.83,27.84,4900.0,21.4379,21.4609,21.3229,21.3306,4900.0
2010-08-17 14:00:00,27.84,28.0,27.84,27.97,7500.0,21.3306,21.4532,21.3306,21.4302,7500.0
2010-08-17 14:30:00,27.98,27.99,27.78,27.79,12800.0,21.4379,21.4455,21.2846,21.2923,12800.0
2010-08-17 15:00:00,27.79,27.9,27.72,27.9,11000.0,21.2923,21.3766,21.2387,21.3766,11000.0
2010-08-17 15:30:00,27.89,27.9,27.64,27.66,34200.0,21.3689,21.3766,21.1774,21.1927,34200.0
2010-08-18 09:30:00,27.62,27.62,27.07,27.33,14400.0,21.162,21.162,20.7406,20.9399,14400.0
2010-08-18 10:00:00,27.31,27.5,27.21,27.21,17500.0,20.9245,21.0701,20.8479,20.8479,17500.0
2010-08-18 10:30:00,27.24,27.45,27.24,27.29,10800.0,20.8709,21.0318,20.8709,20.9092,10800.0
2010-08-18 11:00:00,27.33,27.6,27.33,27.51,6100.0,20.9399,21.1467,20.9399,21.0778,6100.0
2010-08-18 11:30:00,27.52,27.65,27.5,27.61,4700.0,21.0854,21.185,21.0701,21.1544,4700.0
2010-08-18 12:00:00,27.61,27.67,27.59,27.65,3800.0,21.1544,21.2004,21.1391,21.185,3800.0
2010-08-18 12:30:00,27.67,27.9,27.59,27.87,10200.0,21.2004,21.3766,21.1391,21.3536,10200.0
2010-08-18 13:00:00,27.84,28.02,27.84,27.94,6700.0,21.3306,21.4685,21.3306,21.4072,6700.0
2010-08-18 13:30:00,27.94,27.99,27.9,27.96,5300.0,21.4072,21.4455,21.3766,21.4226,5300.0
2010-08-18 14:00:00,27.97,28.03,27.88,27.94,8700.0,21.4302,21.4762,21.3613,21.4072,8700.0
2010-08-18 14:30:00,27.93,27.96,27.87,27.9,14500.0,21.3996,21.4226,21.3536,21.3766,14500.0
2010-08-18 15:00:00,27.92,27.92,27.76,27.81,17200.0,21.3919,21.3919,21.2693,21.3076,17200.0
2010-08-18 15:30:00,27.78,27.85,27.76,27.81,19500.0,21.2846,21.3383,21.2693,21.3076,19500.0
2010-08-19 09:30:00,27.61,27.72,27.28,27.37,9800.0,21.1544,21.2387,20.9015,20.9705,9800.0
2010-08-19 10:00:00,27.37,27.37,27.01,27.13,21000.0,20.9705,20.9705,20.6947,20.7866,21000.0
2010-08-19 10:30:00,27.08,27.1,26.96,27.0,11100.0,20.7483,20.7636,20.6564,20.687,11100.0
2010-08-19 11:00:00,26.99,27.04,26.88,27.03,10600.0,20.6794,20.7177,20.5951,20.71,10600.0
2010-08-19 11:30:00,27.01,27.01,26.76,26.84,16900.0,20.6947,20.6947,20.5031,20.5644,16900.0
2010-08-19 12:00:00,26.84,26.99,26.82,26.94,6200.0,20.5644,20.6794,20.5491,20.641,6200.0
2010-08-19 12:30:00,26.94,27.01,26.83,26.95,8100.0,20.641,20.6947,20.5568,20.6487,8100.0
2010-08-19 13:00:00,26.95,27.03,26.91,26.99,8100.0,20.6487,20.71,20.6181,20.6794,8100.0
2010-08-19 13:30:00,26.97,26.99,26.89,26.92,8600.0,20.664,20.6794,20.6027,20.6257,8600.0
2010-08-19 14:00:00,26.93,27.07,26.85,27.07,15900.0,20.6334,20.7406,20.5721,20.7406,15900.0
2010-08-19 14:30:00,27.06,27.12,26.96,26.97,9500.0,20.733,20.779,20.6564,20.664,9500.0
2010-08-19 15:00:00,26.95,27.19,26.95,27.05,12500.0,20.6487,20.8326,20.6487,20.7253,12500.0
2010-08-19 15:30:00,27.05,27.12,26.82,26.82,42300.0,20.7253,20.779,20.5491,20.5491,42300.0
2010-08-20 09:30:00,26.59,26.95,26.49,26.69,40300.0,20.3729,20.6487,20.2963,20.4495,40300.0
2010-08-20 10:00:00,26.7,26.77,26.53,26.64,10800.0,20.4572,20.5108,20.3269,20.4112,10800.0
2010-08-20 10:30:00,26.61,26.74,26.61,26.63,6300.0,20.3882,20.4878,20.3882,20.4035,6300.0
2010-08-20 11:00:00,26.61,26.72,26.5,26.53,6700.0,20.3882,20.4725,20.3039,20.3269,6700.0
2010-08-20 11:30:00,26.57,26.58,26.45,26.45,4300.0,20.3576,20.3652,20.2656,20.2656,4300.0
2010-08-20 12:00:00,26.47,26.61,26.47,26.6,4200.0,20.2809,20.3882,20.2809,20.3805,4200.0
2010-08-20 12:30:00,26.59,26.68,26.57,26.66,4300.0,20.3729,20.4418,20.3576,20.4265,4300.0
2010-08-20 13:00:00,26.67,26.79,26.67,26.75,4500.0,20.4342,20.5261,20.4342,20.4955,4500.0
2010-08-20 13:30:00,26.73,26.77,26.67,26.76,4300.0,20.4801,20.5108,20.4342,20.5031,4300.0
2010-08-20 14:00:00,26.76,26.83,26.74,26.8,3700.0,20.5031,20.5568,20.4878,20.5338,3700.0
2010-08-20 14:30:00,26.81,26.97,26.81,26.87,5300.0,20.5414,20.664,20.5414,20.5874,5300.0
2010-08-20 15:00:00,26.88,26.95,26.83,26.92,5200.0,20.5951,20.6487,20.5568,20.6257,5200.0
2010-08-20 15:30:00,26.92,26.94,26.81,26.83,23300.0,20.6257,20.641,20.5414,20.5568,23300.0
2010-08-23 09:30:00,27.04,27.24,26.98,27.19,14200.0,20.7177,20.8709,20.6717,20.8326,14200.0
2010-08-23 10:00:00,27.1,27.14,26.93,26.99,23300.0,20.7636,20.7943,20.6334,20.6794,23300.0
2010-08-23 10:30:00,26.96,27.02,26.7,26.74,19800.0,20.6564,20.7023,20.4572,20.4878,19800.0
2010-08-23 11:00:00,26.74,26.74,26.55,26.55,8100.0,20.4878,20.4878,20.3422,20.3422,8100.0
2010-08-23 11:30:00,26.56,26.62,26.5,26.51,8000.0,20.3499,20.3959,20.3039,20.3116,8000.0
2010-08-23 12:00:00,26.51,26.69,26.51,26.69,4300.0,20.3116,20.4495,20.3116,20.4495,4300.0
2010-08-23 12:30:00,26.7,26.72,26.59,26.64,3400.0,20.4572,20.4725,20.3729,20.4112,3400.0
2010-08-23 13:00:00,26.57,26.6,26.49,26.58,4900.0,20.3576,20.3805,20.2963,20.3652,4900.0
2010-08-23 13:30:00,26.59,26.59,26.42,26.57,9000.0,20.3729,20.3729,20.2426,20.3576,9000.0
2010-08-23 14:00:00,26.58,26.76,26.56,26.56,8800.0,20.3652,20.5031,20.3499,20.3499,8800.0
2010-08-23 14:30:00,26.57,26.69,26.54,26.54,9800.0,20.3576,20.4495,20.3346,20.3346,9800.0
2010-08-23 15:00:00,26.55,26.6,26.48,26.49,20600.0,20.3422,20.3805,20.2886,20.2963,20600.0
2010-08-23 15:30:00,26.47,26.48,26.18,26.22,35200.0,20.2809,20.2886,20.0587,20.0894,35200.0
2010-08-24 09:30:00,25.74,25.91,25.74,25.8,12100.0,19.7216,19.8519,19.7216,19.7676,12100.0
2010-08-24 10:00:00,25.77,25.93,25.61,25.83,20100.0,19.7446,19.8672,19.622,19.7906,20100.0
2010-08-24 10:30:00,25.87,26.0,25.81,25.99,7900.0,19.8212,19.9208,19.7753,19.9132,7900.0
2010-08-24 11:00:00,26.01,26.14,25.98,26.06,13700.0,19.9285,20.0281,19.9055,19.9668,13700.0
2010-08-24 11:30:00,26.11,26.27,26.11,26.19,4100.0,20.0051,20.1277,20.0051,20.0664,4100.0
2010-08-24 12:00:00,26.19,26.22,26.03,26.03,3500.0,20.0664,20.0894,19.9438,19.9438,3500.0
2010-08-24 12:30:00,26.07,26.19,26.05,26.18,4400.0,19.9745,20.0664,19.9591,20.0587,4400.0
2010-08-24 13:00:00,26.17,26.28,26.14,26.28,6200.0,20.0511,20.1354,20.0281,20.1354,6200.0
2010-08-24 13:30:00,26.28,26.28,26.0,26.0,3500.0,20.1354,20.1354,19.9208,19.9208,3500.0
2010-08-24 14:00:00,25.99,26.12,25.98,26.06,8700.0,19.9132,20.0128,19.9055,19.9668,8700.0
2010-08-24 14:30:00,26.07,26.18,26.05,26.11,16900.0,19.9745,20.0587,19.9591,20.0051,16900.0
2010-08-24 15:00:00,26.11,26.13,26.04,26.06,27000.0,20.0051,20.0204,19.9515,19.9668,27000.0
2010-08-24 15:30:00,26.07,26.14,25.91,25.92,34600.0,19.9745,20.0281,19.8519,19.8595,34600.0
2010-08-25 09:30:00,25.63,25.65,25.26,25.34,32400.0,19.6373,19.6527,19.3539,19.4151,32400.0
2010-08-25 10:00:00,25.33,25.57,25.26,25.44,15000.0,19.4075,19.5914,19.3539,19.4918,15000.0
2010-08-25 10:30:00,25.44,25.61,25.34,25.61,19800.0,19.4918,19.622,19.4151,19.622,19800.0
2010-08-25 11:00:00,25.61,25.8,25.57,25.79,12800.0,19.622,19.7676,19.5914,19.7599,12800.0
2010-08-25 11:30:00,25.74,25.74,25.58,25.6,6300.0,19.7216,19.7216,19.599,19.6144,6300.0
2010-08-25 12:00:00,25.58,25.63,25.44,25.47,8200.0,19.599,19.6373,19.4918,19.5147,8200.0
2010-08-25 12:30:00,25.51,25.52,25.31,25.42,5300.0,19.5454,19.5531,19.3922,19.4764,5300.0
2010-08-25 13:00:00,25.39,25.48,25.39,25.45,2600.0,19.4535,19.5224,19.4535,19.4994,2600.0
2010-08-25 13:30:00,25.39,25.57,25.37,25.55,6000.0,19.4535,19.5914,19.4381,19.576,6000.0
2010-08-25 14:00:00,25.53,25.68,25.51,25.57,15600.0,19.5607,19.6756,19.5454,19.5914,15600.0
2010-08-25 14:30:00,25.57,25.77,25.57,25.77,10400.0,19.5914,19.7446,19.5914,19.7446,10400.0
2010-08-25 15:00:00,25.79,25.8,25.63,25.71,6700.0,19.7599,19.7676,19.6373,19.6986,6700.0
2010-08-25 15:30:00,25.71,26.02,25.71,25.96,29400.0,19.6986,19.9362,19.6986,19.8902,29400.0
2010-08-26 09:30:00,26.17,26.67,26.01,26.47,29300.0,20.0511,20.4342,19.9285,20.2809,29300.0
2010-08-26 10:00:00,26.47,26.57,26.35,26.41,15600.0,20.2809,20.3576,20.189,20.235,15600.0
2010-08-26 10:30:00,26.43,26.56,26.36,26.48,9400.0,20.2503,20.3499,20.1967,20.2886,9400.0
2010-08-26 11:00:00,26.48,26.53,26.38,26.44,8800.0,20.2886,20.3269,20.212,20.258,8800.0
2010-08-26 11:30:00,26.42,26.47,26.3,26.45,6000.0,20.2426,20.2809,20.1507,20.2656,6000.0
2010-08-26 12:00:00,26.45,26.47,26.37,26.46,3100.0,20.2656,20.2809,20.2043,20.2733,3100.0
2010-08-26 12:30:00,26.46,26.49,26.4,26.45,13600.0,20.2733,20.2963,20.2273,20.2656,13600.0
2010-08-26 13:00:00,26.43,26.45,26.36,26.39,8700.0,20.2503,20.2656,20.1967,20.2196,8700.0
2010-08-26 13:30:00,26.39,26.42,26.25,26.28,12700.0,20.2196,20.2426,20.1124,20.1354,12700.0
2010-08-26 14:00:00,26.27,26.4,26.25,26.26,47200.0,20.1277,20.2273,20.1124,20.12,47200.0
2010-08-26 14:30:00,26.28,26.28,26.17,26.19,27800.0,20.1354,20.1354,20.0511,20.0664,27800.0
2010-08-26 15:00:00,26.2,26.56,26.2,26.55,63400.0,20.0741,20.3499,20.0741,20.3422,63400.0
2010-08-26 15:30:00,26.53,26.62,26.4,26.43,36000.0,20.3269,20.3959,20.2273,20.2503,36000.0
2010-08-27 09:30:00,26.68,26.77,26.31,26.34,11900.0,20.4418,20.5108,20.1583,20.1813,11900.0
2010-08-27 10:00:00,26.3,26.74,26.2,26.7,20500.0,20.1507,20.4878,20.0741,20.4572,20500.0
2010-08-27 10:30:00,26.73,26.77,26.45,26.51,5800.0,20.4801,20.5108,20.2656,20.3116,5800.0
2010-08-27 11:00:00,26.55,26.91,26.55,26.86,9300.0,20.3422,20.6181,20.3422,20.5797,9300.0
2010-08-27 11:30:00,26.89,26.93,26.73,26.79,13300.0,20.6027,20.6334,20.4801,20.5261,13300.0
2010-08-27 12:00:00,26.79,26.89,26.75,26.78,8800.0,20.5261,20.6027,20.4955,20.5185,8800.0
2010-08-27 12:30:00,26.78,26.8,26.49,26.5,7900.0,20.5185,20.5338,20.2963,20.3039,7900.0
2010-08-27 13:00:00,26.52,26.7,26.52,26.7,5000.0,20.3192,20.4572,20.3192,20.4572,5000.0
2010-08-27 13:30:00,26.71,26.82,26.7,26.82,6100.0,20.4648,20.5491,20.4572,20.5491,6100.0
2010-08-27 14:00:00,26.83,26.94,26.69,26.93,8500.0,20.5568,20.641,20.4495,20.6334,8500.0
2010-08-27 14:30:00,26.93,26.97,26.75,26.75,24200.0,20.6334,20.664,20.4955,20.4955,24200.0
2010-08-27 15:00:00,26.76,26.77,26.57,26.66,49100.0,20.5031,20.5108,20.3576,20.4265,49100.0
2010-08-27 15:30:00,26.65,26.78,26.57,26.75,59200.0,20.4188,20.5185,20.3576,20.4955,59200.0
2010-08-30 09:30:00,26.71,26.88,26.48,26.88,10200.0,20.4648,20.5951,20.2886,20.5951,10200.0
2010-08-30 10:00:00,26.87,26.91,26.58,26.66,9800.0,20.5874,20.6181,20.3652,20.4265,9800.0
2010-08-30 10:30:00,26.62,26.77,26.52,26.69,7600.0,20.3959,20.5108,20.3192,20.4495,7600.0
2010-08-30 11:00:00,26.69,26.75,26.55,26.62,7000.0,20.4495,20.4955,20.3422,20.3959,7000.0
2010-08-30 11:30:00,26.6,26.64,26.39,26.44,7600.0,20.3805,20.4112,20.2196,20.258,7600.0
2010-08-30 12:00:00,26.46,26.51,26.41,26.41,3700.0,20.2733,20.3116,20.235,20.235,3700.0
2010-08-30 12:30:00,26.44,26.64,26.41,26.53,6400.0,20.258,20.4112,20.235,20.3269,6400.0
2010-08-30 13:00:00,26.55,26.63,26.47,26.52,29300.0,20.3422,20.4035,20.2809,20.3192,29300.0
2010-08-30 13:30:00,26.52,26.6,26.51,26.53,6700.0,20.3192,20.3805,20.3116,20.3269,6700.0
2010-08-30 14:00:00,26.49,26.58,26.43,26.54,21900.0,20.2963,20.3652,20.2503,20.3346,21900.0
2010-08-30 14:30:00,26.54,26.58,26.43,26.47,17300.0,20.3346,20.3652,20.2503,20.2809,17300.0
2010-08-30 15:00:00,26.47,26.52,26.34,26.37,24700.0,20.2809,20.3192,20.1813,20.2043,24700.0
2010-08-30 15:30:00,26.39,26.49,26.32,26.35,63300.0,20.2196,20.2963,20.166,20.189,63300.0
2010-08-31 09:30:00,26.29,26.49,26.05,26.29,22600.0,20.143,20.2963,19.9591,20.143,22600.0
2010-08-31 10:00:00,26.29,26.77,26.28,26.6,19800.0,20.143,20.5108,20.1354,20.3805,19800.0
2010-08-31 10:30:00,26.62,26.7,26.5,26.7,14500.0,20.3959,20.4572,20.3039,20.4572,14500.0
2010-08-31 11:00:00,26.68,26.72,26.5,26.55,21300.0,20.4418,20.4725,20.3039,20.3422,21300.0
2010-08-31 11:30:00,26.57,26.72,26.51,26.61,31100.0,20.3576,20.4725,20.3116,20.3882,31100.0
2010-08-31 12:00:00,26.61,26.69,26.56,26.66,13900.0,20.3882,20.4495,20.3499,20.4265,13900.0
2010-08-31 12:30:00,26.64,26.74,26.59,26.59,10800.0,20.4112,20.4878,20.3729,20.3729,10800.0
2010-08-31 13:00:00,26.59,26.85,26.57,26.8,26300.0,20.3729,20.5721,20.3576,20.5338,26300.0
2010-08-31 13:30:00,26.8,26.88,26.68,26.75,24700.0,20.5338,20.5951,20.4418,20.4955,24700.0
2010-08-31 14:00:00,26.75,26.81,26.63,26.7,30500.0,20.4955,20.5414,20.4035,20.4572,30500.0
2010-08-31 14:30:00,26.72,26.73,26.43,26.54,32000.0,20.4725,20.4801,20.2503,20.3346,32000.0
2010-08-31 15:00:00,26.55,26.65,26.53,26.65,31900.0,20.3422,20.4188,20.3269,20.4188,31900.0
2010-08-31 15:30:00,26.67,26.91,26.62,26.77,81900.0,20.4342,20.6181,20.3959,20.5108,81900.0
2010-09-01 09:30:00,27.26,27.34,27.1,27.2,17400.0,20.8862,20.9475,20.7636,20.8403,17400.0
2010-09-01 10:00:00,27.22,27.67,27.19,27.58,35400.0,20.8556,21.2004,20.8326,21.1314,35400.0
2010-09-01 10:30:00,27.59,28.3,27.55,28.26,47000.0,21.1391,21.6831,21.1084,21.6524,47000.0
2010-09-01 11:00:00,28.25,28.42,28.21,28.34,33800.0,21.6447,21.775,21.6141,21.7137,33800.0
2010-09-01 11:30:00,28.34,28.45,28.26,28.35,25200.0,21.7137,21.798,21.6524,21.7214,25200.0
2010-09-01 12:00:00,28.32,28.37,28.18,28.19,14300.0,21.6984,21.7367,21.5911,21.5988,14300.0
2010-09-01 12:30:00,28.2,28.22,28.08,28.1,15900.0,21.6064,21.6218,21.5145,21.5298,15900.0
2010-09-01 13:00:00,28.08,28.18,28.08,28.17,18200.0,21.5145,21.5911,21.5145,21.5835,18200.0
2010-09-01 13:30:00,28.17,28.4,28.17,28.37,11200.0,21.5835,21.7597,21.5835,21.7367,11200.0
2010-09-01 14:00:00,28.39,28.45,28.36,28.43,30000.0,21.752,21.798,21.729,21.7827,30000.0
2010-09-01 14:30:00,28.4,28.67,28.39,28.65,41500.0,21.7597,21.9665,21.752,21.9512,41500.0
2010-09-01 15:00:00,28.65,28.7,28.56,28.57,42000.0,21.9512,21.9895,21.8823,21.8899,42000.0
2010-09-01 15:30:00,28.57,28.7,28.53,28.67,56600.0,21.8899,21.9895,21.8593,21.9665,56600.0
2010-09-02 09:30:00,28.58,28.83,28.16,28.8,28300.0,21.8976,22.0891,21.5758,22.0661,28300.0
2010-09-02 10:00:00,28.81,28.83,28.58,28.69,20000.0,22.0738,22.0891,21.8976,21.9819,20000.0
2010-09-02 10:30:00,28.72,28.72,28.53,28.6,26600.0,22.0049,22.0049,21.8593,21.9129,26600.0
2010-09-02 11:00:00,28.55,28.6,28.41,28.5,13800.0,21.8746,21.9129,21.7673,21.8363,13800.0
2010-09-02 11:30:00,28.51,28.56,28.43,28.46,8000.0,21.844,21.8823,21.7827,21.8056,8000.0
2010-09-02 12:00:00,28.45,28.53,28.45,28.51,5800.0,21.798,21.8593,21.798,21.844,5800.0
2010-09-02 12:30:00,28.52,28.57,28.36,28.36,7200.0,21.8516,21.8899,21.729,21.729,7200.0
2010-09-02 13:00:00,28.36,28.42,28.33,28.4,7600.0,21.729,21.775,21.706,21.7597,7600.0
2010-09-02 13:30:00,28.41,28.5,28.39,28.46,5300.0,21.7673,21.8363,21.752,21.8056,5300.0
2010-09-02 14:00:00,28.48,28.73,28.48,28.63,19200.0,21.821,22.0125,21.821,21.9359,19200.0
2010-09-02 14:30:00,28.66,28.74,28.65,28.68,9200.0,21.9589,22.0202,21.9512,21.9742,9200.0
2010-09-02 15:00:00,28.68,28.79,28.62,28.76,15200.0,21.9742,22.0585,21.9282,22.0355,15200.0
2010-09-02 15:30:00,28.77,28.96,28.76,28.83,55900.0,22.0432,22.1887,22.0355,22.0891,55900.0
2010-09-03 09:30:00,29.24,29.34,28.95,29.05,45300.0,22.4033,22.4799,22.1811,22.2577,45300.0
2010-09-03 10:00:00,29.06,29.07,28.84,28.87,24400.0,22.2654,22.273,22.0968,22.1198,24400.0
2010-09-03 10:30:00,28.84,28.84,28.69,28.75,30000.0,22.0968,22.0968,21.9819,22.0278,30000.0
2010-09-03 11:00:00,28.73,28.79,28.59,28.76,9100.0,22.0125,22.0585,21.9052,22.0355,9100.0
2010-09-03 11:30:00,28.75,28.88,28.74,28.84,6900.0,22.0278,22.1274,22.0202,22.0968,6900.0
2010-09-03 12:00:00,28.77,28.91,28.77,28.9,5000.0,22.0432,22.1504,22.0432,22.1428,5000.0
2010-09-03 12:30:00,28.9,28.97,28.88,28.96,7400.0,22.1428,22.1964,22.1274,22.1887,7400.0
2010-09-03 13:00:00,28.95,29.06,28.95,29.0,22200.0,22.1811,22.2654,22.1811,22.2194,22200.0
2010-09-03 13:30:00,29.0,29.14,28.99,29.12,15400.0,22.2194,22.3267,22.2117,22.3113,15400.0
2010-09-03 14:00:00,29.11,29.21,29.09,29.19,14300.0,22.3037,22.3803,22.2883,22.365,14300.0
2010-09-03 14:30:00,29.19,29.26,29.1,29.12,17300.0,22.365,22.4186,22.296,22.3113,17300.0
2010-09-03 15:00:00,29.13,29.23,29.13,29.23,20400.0,22.319,22.3956,22.319,22.3956,20400.0
2010-09-03 15:30:00,29.23,29.33,29.11,29.25,71700.0,22.3956,22.4722,22.3037,22.4109,71700.0
2010-09-07 09:30:00,29.16,29.18,28.9,28.9,33100.0,22.342,22.3573,22.1428,22.1428,33100.0
2010-09-07 10:00:00,28.88,29.02,28.86,29.02,11800.0,22.1274,22.2347,22.1121,22.2347,11800.0
2010-09-07 10:30:00,28.98,29.01,28.82,28.93,15000.0,22.2041,22.227,22.0815,22.1658,15000.0
2010-09-07 11:00:00,28.95,29.06,28.85,29.06,19000.0,22.1811,22.2654,22.1045,22.2654,19000.0
2010-09-07 11:30:00,29.09,29.09,28.89,29.0,21300.0,22.2883,22.2883,22.1351,22.2194,21300.0
2010-09-07 12:00:00,29.01,29.06,28.84,28.85,32200.0,22.227,22.2654,22.0968,22.1045,32200.0
2010-09-07 12:30:00,28.86,28.88,28.75,28.76,15500.0,22.1121,22.1274,22.0278,22.0355,15500.0
2010-09-07 13:00:00,28.78,28.78,28.6,28.62,13000.0,22.0508,22.0508,21.9129,21.9282,13000.0
2010-09-07 13:30:00,28.61,28.71,28.6,28.69,8200.0,21.9206,21.9972,21.9129,21.9819,8200.0
2010-09-07 14:00:00,28.68,28.71,28.56,28.57,18500.0,21.9742,21.9972,21.8823,21.8899,18500.0
2010-09-07 14:30:00,28.58,28.58,28.45,28.52,22100.0,21.8976,21.8976,21.798,21.8516,22100.0
2010-09-07 15:00:00,28.51,28.56,28.44,28.5,26200.0,21.844,21.8823,21.7903,21.8363,26200.0
2010-09-07 15:30:00,28.5,29.0,28.32,28.46,42000.0,21.8363,22.2194,21.6984,21.8056,42000.0
2010-09-08 09:30:00,28.61,28.7,28.47,28.58,27000.0,21.9206,21.9895,21.8133,21.8976,27000.0
2010-09-08 10:00:00,28.61,28.85,28.59,28.76,17700.0,21.9206,22.1045,21.9052,22.0355,17700.0
2010-09-08 10:30:00,28.75,28.99,28.74,28.91,66500.0,22.0278,22.2117,22.0202,22.1504,66500.0
2010-09-08 11:00:00,28.91,28.99,28.8,28.81,20800.0,22.1504,22.2117,22.0661,22.0738,20800.0
2010-09-08 11:30:00,28.83,28.97,28.82,28.93,11500.0,22.0891,22.1964,22.0815,22.1658,11500.0
2010-09-08 12:00:00,28.95,29.04,28.92,29.0,28400.0,22.1811,22.25,22.1581,22.2194,28400.0
2010-09-08 12:30:00,29.0,29.0,28.96,28.98,33800.0,22.2194,22.2194,22.1887,22.2041,33800.0
2010-09-08 13:00:00,28.98,29.0,28.79,28.83,42500.0,22.2041,22.2194,22.0585,22.0891,42500.0
2010-09-08 13:30:00,28.85,28.9,28.72,28.77,16200.0,22.1045,22.1428,22.0049,22.0432,16200.0
2010-09-08 14:00:00,28.76,28.9,28.67,28.86,23000.0,22.0355,22.1428,21.9665,22.1121,23000.0
2010-09-08 14:30:00,28.87,29.03,28.87,29.02,24800.0,22.1198,22.2424,22.1198,22.2347,24800.0
2010-09-08 15:00:00,29.02,29.1,28.96,28.96,32500.0,22.2347,22.296,22.1887,22.1887,32500.0
2010-09-08 15:30:00,28.95,29.04,28.9,28.99,47800.0,22.1811,22.25,22.1428,22.2117,47800.0
2010-09-09 09:30:00,29.37,29.46,29.03,29.14,24300.0,22.5029,22.5718,22.2424,22.3267,24300.0
2010-09-09 10:00:00,29.14,29.37,29.12,29.2,37800.0,22.3267,22.5029,22.3113,22.3726,37800.0
2010-09-09 10:30:00,29.16,29.18,29.04,29.12,12400.0,22.342,22.3573,22.25,22.3113,12400.0
2010-09-09 11:00:00,29.1,29.28,29.1,29.22,7800.0,22.296,22.4339,22.296,22.3879,7800.0
2010-09-09 11:30:00,29.25,29.29,29.11,29.15,10300.0,22.4109,22.4416,22.3037,22.3343,10300.0
2010-09-09 12:00:00,29.15,29.22,29.09,29.16,13600.0,22.3343,22.3879,22.2883,22.342,13600.0
2010-09-09 12:30:00,29.16,29.22,29.0,29.0,16300.0,22.342,22.3879,22.2194,22.2194,16300.0
2010-09-09 13:00:00,28.92,29.06,28.87,28.94,19200.0,22.1581,22.2654,22.1198,22.1734,19200.0
2010-09-09 13:30:00,28.94,29.09,28.9,28.95,39400.0,22.1734,22.2883,22.1428,22.1811,39400.0
2010-09-09 14:00:00,28.94,29.0,28.91,28.98,11400.0,22.1734,22.2194,22.1504,22.2041,11400.0
2010-09-09 14:30:00,28.96,29.12,28.96,29.1,12300.0,22.1887,22.3113,22.1887,22.296,12300.0
2010-09-09 15:00:00,29.12,29.19,29.1,29.16,14600.0,22.3113,22.365,22.296,22.342,14600.0
2010-09-09 15:30:00,29.16,29.22,29.08,29.13,27800.0,22.342,22.3879,22.2807,22.319,27800.0
2010-09-10 09:30:00,29.14,29.54,29.14,29.28,21300.0,22.3267,22.6331,22.3267,22.4339,21300.0
2010-09-10 10:00:00,29.3,29.4,29.26,29.31,16700.0,22.4492,22.5259,22.4186,22.4569,16700.0
2010-09-10 10:30:00,29.33,29.36,29.25,29.33,23800.0,22.4722,22.4952,22.4109,22.4722,23800.0
2010-09-10 11:00:00,29.34,29.42,29.31,29.38,14000.0,22.4799,22.5412,22.4569,22.5105,14000.0
2010-09-10 11:30:00,29.39,29.42,29.18,29.2,31500.0,22.5182,22.5412,22.3573,22.3726,31500.0
2010-09-10 12:00:00,29.2,29.23,29.12,29.2,10500.0,22.3726,22.3956,22.3113,22.3726,10500.0
2010-09-10 12:30:00,29.19,29.29,29.15,29.26,11000.0,22.365,22.4416,22.3343,22.4186,11000.0
2010-09-10 13:00:00,29.24,29.3,29.23,29.29,15100.0,22.4033,22.4492,22.3956,22.4416,15100.0
2010-09-10 13:30:00,29.27,29.29,29.24,29.24,13200.0,22.4263,22.4416,22.4033,22.4033,13200.0
2010-09-10 14:00:00,29.26,29.31,29.23,29.31,22600.0,22.4186,22.4569,22.3956,22.4569,22600.0
2010-09-10 14:30:00,29.31,29.38,29.3,29.35,21500.0,22.4569,22.5105,22.4492,22.4876,21500.0
2010-09-10 15:00:00,29.38,29.39,29.29,29.39,34500.0,22.5105,22.5182,22.4416,22.5182,34500.0
2010-09-10 15:30:00,29.39,29.39,29.18,29.22,39000.0,22.5182,22.5182,22.3573,22.3879,39000.0
2010-09-13 09:30:00,29.44,29.63,29.15,29.22,58500.0,22.5565,22.7021,22.3343,22.3879,58500.0
2010-09-13 10:00:00,29.15,29.5,29.15,29.28,62500.0,22.3343,22.6025,22.3343,22.4339,62500.0
2010-09-13 10:30:00,29.28,29.53,29.27,29.44,21200.0,22.4339,22.6255,22.4263,22.5565,21200.0
2010-09-13 11:00:00,29.46,29.57,29.42,29.55,18300.0,22.5718,22.6561,22.5412,22.6408,18300.0
2010-09-13 11:30:00,29.55,29.56,29.48,29.51,25700.0,22.6408,22.6484,22.5872,22.6101,25700.0
2010-09-13 12:00:00,29.5,29.52,29.25,29.26,15300.0,22.6025,22.6178,22.4109,22.4186,15300.0
2010-09-13 12:30:00,29.26,29.26,29.1,29.12,22800.0,22.4186,22.4186,22.296,22.3113,22800.0
2010-09-13 13:00:00,29.15,29.25,29.14,29.24,9900.0,22.3343,22.4109,22.3267,22.4033,9900.0
2010-09-13 13:30:00,29.25,29.29,29.22,29.25,38000.0,22.4109,22.4416,22.3879,22.4109,38000.0
2010-09-13 14:00:00,29.25,29.44,29.25,29.44,18700.0,22.4109,22.5565,22.4109,22.5565,18700.0
2010-09-13 14:30:00,29.45,29.67,29.45,29.67,21600.0,22.5642,22.7327,22.5642,22.7327,21600.0
2010-09-13 15:00:00,29.67,29.69,29.54,29.67,35800.0,22.7327,22.7481,22.6331,22.7327,35800.0
2010-09-13 15:30:00,29.69,29.74,29.55,29.59,125400.0,22.7481,22.7864,22.6408,22.6714,125400.0
2010-09-14 09:30:00,29.42,29.68,29.29,29.63,9900.0,22.5412,22.7404,22.4416,22.7021,9900.0
2010-09-14 10:00:00,29.64,29.78,29.62,29.78,32300.0,22.7097,22.817,22.6944,22.817,32300.0
2010-09-14 10:30:00,29.78,29.94,29.74,29.9,14100.0,22.817,22.9396,22.7864,22.909,14100.0
2010-09-14 11:00:00,29.89,30.0,29.89,29.91,14500.0,22.9013,22.9856,22.9013,22.9166,14500.0
2010-09-14 11:30:00,29.92,29.99,29.9,29.95,15200.0,22.9243,22.9779,22.909,22.9473,15200.0
2010-09-14 12:00:00,29.95,30.1,29.94,30.01,24100.0,22.9473,23.0622,22.9396,22.9932,24100.0
2010-09-14 12:30:00,30.04,30.04,29.92,29.92,26300.0,23.0162,23.0162,22.9243,22.9243,26300.0
2010-09-14 13:00:00,29.9,29.96,29.9,29.96,16800.0,22.909,22.9549,22.909,22.9549,16800.0
2010-09-14 13:30:00,29.96,30.04,29.9,30.04,20600.0,22.9549,23.0162,22.909,23.0162,20600.0
2010-09-14 14:00:00,30.04,30.04,29.94,29.95,43500.0,23.0162,23.0162,22.9396,22.9473,43500.0
2010-09-14 14:30:00,29.96,30.06,29.95,30.01,20500.0,22.9549,23.0315,22.9473,22.9932,20500.0
2010-09-14 15:00:00,30.01,30.03,29.95,29.95,62800.0,22.9932,23.0086,22.9473,22.9473,62800.0
2010-09-14 15:30:00,29.96,30.0,29.93,29.93,79400.0,22.9549,22.9856,22.9319,22.9319,79400.0
2010-09-15 09:30:00,29.91,30.0,29.85,29.89,35900.0,22.9166,22.9856,22.8706,22.9013,35900.0
2010-09-15 10:00:00,29.94,30.03,29.85,29.87,38900.0,22.9396,23.0086,22.8706,22.886,38900.0
2010-09-15 10:30:00,29.87,29.95,29.87,29.92,15400.0,22.886,22.9473,22.886,22.9243,15400.0
2010-09-15 11:00:00,29.95,30.0,29.88,29.95,20300.0,22.9473,22.9856,22.8936,22.9473,20300.0
2010-09-15 11:30:00,29.94,30.0,29.93,29.93,15700.0,22.9396,22.9856,22.9319,22.9319,15700.0
2010-09-15 12:00:00,29.95,29.99,29.92,29.93,14300.0,22.9473,22.9779,22.9243,22.9319,14300.0
2010-09-15 12:30:00,29.93,29.95,29.92,29.93,5100.0,22.9319,22.9473,22.9243,22.9319,5100.0
2010-09-15 13:00:00,29.94,29.98,29.92,29.94,15300.0,22.9396,22.9702,22.9243,22.9396,15300.0
2010-09-15 13:30:00,29.94,29.98,29.93,29.94,20000.0,22.9396,22.9702,22.9319,22.9396,20000.0
2010-09-15 14:00:00,29.95,29.95,29.93,29.94,17100.0,22.9473,22.9473,22.9319,22.9396,17100.0
2010-09-15 14:30:00,29.94,29.98,29.93,29.95,26500.0,22.9396,22.9702,22.9319,22.9473,26500.0
2010-09-15 15:00:00,29.97,30.03,29.93,29.99,62800.0,22.9626,23.0086,22.9319,22.9779,62800.0
2010-09-15 15:30:00,29.99,30.12,29.95,30.0,149700.0,22.9779,23.0775,22.9473,22.9856,149700.0
2010-09-16 09:30:00,30.04,30.09,29.9,29.93,21600.0,23.0162,23.0545,22.909,22.9319,21600.0
2010-09-16 10:00:00,29.91,29.95,29.64,29.64,18400.0,22.9166,22.9473,22.7097,22.7097,18400.0
2010-09-16 10:30:00,29.62,29.63,29.48,29.51,22500.0,22.6944,22.7021,22.5872,22.6101,22500.0
2010-09-16 11:00:00,29.49,29.5,29.31,29.37,9900.0,22.5948,22.6025,22.4569,22.5029,9900.0
2010-09-16 11:30:00,29.37,29.42,29.29,29.3,11300.0,22.5029,22.5412,22.4416,22.4492,11300.0
2010-09-16 12:00:00,29.3,29.3,29.2,29.24,9900.0,22.4492,22.4492,22.3726,22.4033,9900.0
2010-09-16 12:30:00,29.26,29.47,29.26,29.41,5900.0,22.4186,22.5795,22.4186,22.5335,5900.0
2010-09-16 13:00:00,29.4,29.4,29.15,29.21,8800.0,22.5259,22.5259,22.3343,22.3803,8800.0
2010-09-16 13:30:00,29.2,29.45,29.18,29.45,15200.0,22.3726,22.5642,22.3573,22.5642,15200.0
2010-09-16 14:00:00,29.45,29.67,29.45,29.66,19400.0,22.5642,22.7327,22.5642,22.7251,19400.0
2010-09-16 14:30:00,29.65,29.71,29.6,29.68,21300.0,22.7174,22.7634,22.6791,22.7404,21300.0
2010-09-16 15:00:00,29.67,29.78,29.61,29.7,29800.0,22.7327,22.817,22.6868,22.7557,29800.0
2010-09-16 15:30:00,29.7,29.78,29.61,29.68,43500.0,22.7557,22.817,22.6868,22.7404,43500.0
2010-09-17 09:30:00,29.94,30.0,29.33,29.43,82900.0,22.9396,22.9856,22.4722,22.5488,82900.0
2010-09-17 10:00:00,29.44,29.64,29.26,29.62,20400.0,22.5565,22.7097,22.4186,22.6944,20400.0
2010-09-17 10:30:00,29.61,29.74,29.57,29.7,11400.0,22.6868,22.7864,22.6561,22.7557,11400.0
2010-09-17 11:00:00,29.71,29.81,29.67,29.67,9800.0,22.7634,22.84,22.7327,22.7327,9800.0
2010-09-17 11:30:00,29.67,29.69,29.59,29.66,7000.0,22.7327,22.7481,22.6714,22.7251,7000.0
2010-09-17 12:00:00,29.67,29.74,29.65,29.74,7700.0,22.7327,22.7864,22.7174,22.7864,7700.0
2010-09-17 12:30:00,29.72,29.73,29.57,29.64,9700.0,22.771,22.7787,22.6561,22.7097,9700.0
2010-09-17 13:00:00,29.67,29.74,29.59,29.64,13300.0,22.7327,22.7864,22.6714,22.7097,13300.0
2010-09-17 13:30:00,29.68,29.75,29.64,29.65,21200.0,22.7404,22.794,22.7097,22.7174,21200.0
2010-09-17 14:00:00,29.68,29.72,29.64,29.71,13300.0,22.7404,22.771,22.7097,22.7634,13300.0
2010-09-17 14:30:00,29.72,29.83,29.68,29.68,9500.0,22.771,22.8553,22.7404,22.7404,9500.0
2010-09-17 15:00:00,29.69,29.74,29.64,29.68,19600.0,22.7481,22.7864,22.7097,22.7404,19600.0
2010-09-17 15:30:00,29.67,29.75,29.62,29.66,35000.0,22.7327,22.794,22.6944,22.7251,35000.0
2010-09-20 09:30:00,29.69,29.88,29.66,29.87,10900.0,22.7481,22.8936,22.7251,22.886,10900.0
2010-09-20 10:00:00,29.86,30.13,29.85,30.06,52600.0,22.8783,23.0852,22.8706,23.0315,52600.0
2010-09-20 10:30:00,30.05,30.24,29.97,30.22,33800.0,23.0239,23.1695,22.9626,23.1541,33800.0
2010-09-20 11:00:00,30.22,30.22,29.96,29.97,19100.0,23.1541,23.1541,22.9549,22.9626,19100.0
2010-09-20 11:30:00,29.96,29.98,29.79,29.87,19600.0,22.9549,22.9702,22.8247,22.886,19600.0
2010-09-20 12:00:00,29.87,29.89,29.81,29.85,8800.0,22.886,22.9013,22.84,22.8706,8800.0
2010-09-20 12:30:00,29.83,30.01,29.81,29.98,11800.0,22.8553,22.9932,22.84,22.9702,11800.0
2010-09-20 13:00:00,29.98,30.0,29.91,29.97,9400.0,22.9702,22.9856,22.9166,22.9626,9400.0
2010-09-20 13:30:00,29.97,30.02,29.96,30.0,15300.0,22.9626,23.0009,22.9549,22.9856,15300.0
2010-09-20 14:00:00,29.99,30.08,29.97,29.99,24900.0,22.9779,23.0469,22.9626,22.9779,24900.0
2010-09-20 14:30:00,30.0,30.13,30.0,30.06,24700.0,22.9856,23.0852,22.9856,23.0315,24700.0
2010-09-20 15:00:00,30.07,30.19,30.04,30.09,52800.0,23.0392,23.1311,23.0162,23.0545,52800.0
2010-09-20 15:30:00,30.09,30.17,30.05,30.09,124800.0,23.0545,23.1158,23.0239,23.0545,124800.0
2010-09-21 09:30:00,30.18,30.22,30.08,30.15,29200.0,23.1235,23.1541,23.0469,23.1005,29200.0
2010-09-21 10:00:00,30.12,30.16,29.99,30.05,60200.0,23.0775,23.1082,22.9779,23.0239,60200.0
2010-09-21 10:30:00,30.07,30.19,30.05,30.1,62700.0,23.0392,23.1311,23.0239,23.0622,62700.0
2010-09-21 11:00:00,30.1,30.17,30.08,30.12,56300.0,23.0622,23.1158,23.0469,23.0775,56300.0
2010-09-21 11:30:00,30.14,30.14,30.07,30.1,25500.0,23.0928,23.0928,23.0392,23.0622,25500.0
2010-09-21 12:00:00,30.09,30.21,30.09,30.17,7000.0,23.0545,23.1465,23.0545,23.1158,7000.0
2010-09-21 12:30:00,30.16,30.27,30.16,30.25,17600.0,23.1082,23.1924,23.1082,23.1771,17600.0
2010-09-21 13:00:00,30.26,30.28,30.19,30.22,10200.0,23.1848,23.2001,23.1311,23.1541,10200.0
2010-09-21 13:30:00,30.21,30.3,30.17,30.25,36900.0,23.1465,23.2154,23.1158,23.1771,36900.0
2010-09-21 14:00:00,30.25,30.49,30.17,30.3,27600.0,23.1771,23.361,23.1158,23.2154,27600.0
2010-09-21 14:30:00,30.29,30.4,30.2,30.28,30600.0,23.2078,23.292,23.1388,23.2001,30600.0
2010-09-21 15:00:00,30.27,30.34,30.22,30.28,17600.0,23.1924,23.2461,23.1541,23.2001,17600.0
2010-09-21 15:30:00,30.2,30.22,30.04,30.11,26400.0,23.1388,23.1541,23.0162,23.0699,26400.0
2010-09-22 09:30:00,30.11,30.18,29.99,30.09,32000.0,23.0699,23.1235,22.9779,23.0545,32000.0
2010-09-22 10:00:00,30.06,30.07,29.86,29.95,22300.0,23.0315,23.0392,22.8783,22.9473,22300.0
2010-09-22 10:30:00,29.92,29.92,29.75,29.85,8600.0,22.9243,22.9243,22.794,22.8706,8600.0
2010-09-22 11:00:00,29.87,30.02,29.63,29.65,38400.0,22.886,23.0009,22.7021,22.7174,38400.0
2010-09-22 11:30:00,29.65,29.7,29.61,29.68,6000.0,22.7174,22.7557,22.6868,22.7404,6000.0
2010-09-22 12:00:00,29.68,29.7,29.5,29.5,5100.0,22.7404,22.7557,22.6025,22.6025,5100.0
2010-09-22 12:30:00,29.5,29.59,29.36,29.36,6800.0,22.6025,22.6714,22.4952,22.4952,6800.0
2010-09-22 13:00:00,29.38,29.42,29.28,29.42,9600.0,22.5105,22.5412,22.4339,22.5412,9600.0
2010-09-22 13:30:00,29.45,29.61,29.45,29.58,8100.0,22.5642,22.6868,22.5642,22.6638,8100.0
2010-09-22 14:00:00,29.56,29.56,29.47,29.5,8400.0,22.6484,22.6484,22.5795,22.6025,8400.0
2010-09-22 14:30:00,29.52,29.57,29.43,29.47,15400.0,22.6178,22.6561,22.5488,22.5795,15400.0
2010-09-22 15:00:00,29.48,29.55,29.41,29.48,22000.0,22.5872,22.6408,22.5335,22.5872,22000.0
2010-09-22 15:30:00,29.48,29.5,29.38,29.49,42400.0,22.5872,22.6025,22.5105,22.5948,42400.0
2010-09-23 09:30:00,29.17,29.41,29.08,29.22,14200.0,22.3496,22.5335,22.2807,22.3879,14200.0
2010-09-23 10:00:00,29.29,29.59,29.28,29.47,23200.0,22.4416,22.6714,22.4339,22.5795,23200.0
2010-09-23 10:30:00,29.48,29.91,29.45,29.71,40300.0,22.5872,22.9166,22.5642,22.7634,40300.0
2010-09-23 11:00:00,29.71,29.84,29.68,29.81,17900.0,22.7634,22.863,22.7404,22.84,17900.0
2010-09-23 11:30:00,29.83,29.98,29.74,29.75,21600.0,22.8553,22.9702,22.7864,22.794,21600.0
2010-09-23 12:00:00,29.73,29.88,29.72,29.83,21300.0,22.7787,22.8936,22.771,22.8553,21300.0
2010-09-23 12:30:00,29.81,29.89,29.77,29.87,32000.0,22.84,22.9013,22.8093,22.886,32000.0
2010-09-23 13:00:00,29.86,29.86,29.72,29.73,15300.0,22.8783,22.8783,22.771,22.7787,15300.0
2010-09-23 13:30:00,29.74,29.76,29.67,29.72,25300.0,22.7864,22.8017,22.7327,22.771,25300.0
2010-09-23 14:00:00,29.72,29.78,29.67,29.75,72000.0,22.771,22.817,22.7327,22.794,72000.0
2010-09-23 14:30:00,29.75,29.8,29.66,29.73,109500.0,22.794,22.8323,22.7251,22.7787,109500.0
2010-09-23 15:00:00,29.75,29.76,29.52,29.52,43600.0,22.794,22.8017,22.6178,22.6178,43600.0
2010-09-23 15:30:00,29.51,29.52,29.34,29.37,56400.0,22.6101,22.6178,22.4799,22.5029,56400.0
2010-09-24 09:30:00,30.02,30.5,30.01,30.34,59100.0,23.0009,23.3687,22.9932,23.2461,59100.0
2010-09-24 10:00:00,30.31,30.47,30.2,30.35,33200.0,23.2231,23.3457,23.1388,23.2537,33200.0
2010-09-24 10:30:00,30.35,30.42,30.34,30.39,28200.0,23.2537,23.3074,23.2461,23.2844,28200.0
2010-09-24 11:00:00,30.36,30.41,30.26,30.28,28500.0,23.2614,23.2997,23.1848,23.2001,28500.0
2010-09-24 11:30:00,30.29,30.35,30.24,30.33,8900.0,23.2078,23.2537,23.1695,23.2384,8900.0
2010-09-24 12:00:00,30.33,30.42,30.3,30.39,53000.0,23.2384,23.3074,23.2154,23.2844,53000.0
2010-09-24 12:30:00,30.39,30.52,30.37,30.52,11700.0,23.2844,23.384,23.2691,23.384,11700.0
2010-09-24 13:00:00,30.51,30.59,30.47,30.56,20900.0,23.3763,23.4376,23.3457,23.4146,20900.0
2010-09-24 13:30:00,30.56,30.59,30.52,30.54,26600.0,23.4146,23.4376,23.384,23.3993,26600.0
2010-09-24 14:00:00,30.55,30.58,30.46,30.58,34900.0,23.407,23.43,23.338,23.43,34900.0
2010-09-24 14:30:00,30.57,30.63,30.5,30.59,33800.0,23.4223,23.4683,23.3687,23.4376,33800.0
2010-09-24 15:00:00,30.58,30.68,30.56,30.61,27400.0,23.43,23.5066,23.4146,23.4529,27400.0
2010-09-24 15:30:00,30.6,30.62,30.57,30.59,76600.0,23.4453,23.4606,23.4223,23.4376,76600.0
2010-09-27 09:30:00,30.7,30.78,30.46,30.51,25800.0,23.5219,23.5832,23.338,23.3763,25800.0
2010-09-27 10:00:00,30.52,30.62,30.42,30.6,14800.0,23.384,23.4606,23.3074,23.4453,14800.0
2010-09-27 10:30:00,30.65,30.66,30.45,30.64,16900.0,23.4836,23.4913,23.3304,23.4759,16900.0
2010-09-27 11:00:00,30.62,30.62,30.42,30.48,16900.0,23.4606,23.4606,23.3074,23.3533,16900.0
2010-09-27 11:30:00,30.47,30.5,30.35,30.4,9900.0,23.3457,23.3687,23.2537,23.292,9900.0
2010-09-27 12:00:00,30.41,30.47,30.31,30.36,7200.0,23.2997,23.3457,23.2231,23.2614,7200.0
2010-09-27 12:30:00,30.39,30.47,30.35,30.47,6800.0,23.2844,23.3457,23.2537,23.3457,6800.0
2010-09-27 13:00:00,30.45,30.58,30.43,30.58,5200.0,23.3304,23.43,23.315,23.43,5200.0
2010-09-27 13:30:00,30.6,30.76,30.59,30.71,10400.0,23.4453,23.5679,23.4376,23.5296,10400.0
2010-09-27 14:00:00,30.7,30.79,30.66,30.77,18000.0,23.5219,23.5909,23.4913,23.5755,18000.0
2010-09-27 14:30:00,30.78,30.79,30.72,30.74,12900.0,23.5832,23.5909,23.5372,23.5525,12900.0
2010-09-27 15:00:00,30.73,30.81,30.72,30.75,22300.0,23.5449,23.6062,23.5372,23.5602,22300.0
2010-09-27 15:30:00,30.75,30.78,30.66,30.72,52700.0,23.5602,23.5832,23.4913,23.5372,52700.0
2010-09-28 09:30:00,30.8,31.08,30.4,30.48,22000.0,23.5985,23.8131,23.292,23.3533,22000.0
2010-09-28 10:00:00,30.47,30.47,30.21,30.36,22800.0,23.3457,23.3457,23.1465,23.2614,22800.0
2010-09-28 10:30:00,30.36,30.42,30.34,30.4,19400.0,23.2614,23.3074,23.2461,23.292,19400.0
2010-09-28 11:00:00,30.4,30.4,30.25,30.4,16200.0,23.292,23.292,23.1771,23.292,16200.0
2010-09-28 11:30:00,30.4,30.41,30.33,30.38,26500.0,23.292,23.2997,23.2384,23.2767,26500.0
2010-09-28 12:00:00,30.36,30.4,30.27,30.35,21600.0,23.2614,23.292,23.1924,23.2537,21600.0
2010-09-28 12:30:00,30.37,30.37,30.29,30.34,9800.0,23.2691,23.2691,23.2078,23.2461,9800.0
2010-09-28 13:00:00,30.35,30.37,30.25,30.32,11700.0,23.2537,23.2691,23.1771,23.2308,11700.0
2010-09-28 13:30:00,30.33,30.4,30.29,30.4,15600.0,23.2384,23.292,23.2078,23.292,15600.0
2010-09-28 14:00:00,30.4,30.54,30.38,30.45,15100.0,23.292,23.3993,23.2767,23.3304,15100.0
2010-09-28 14:30:00,30.43,30.44,30.26,30.29,22100.0,23.315,23.3227,23.1848,23.2078,22100.0
2010-09-28 15:00:00,30.3,30.57,30.27,30.53,22000.0,23.2154,23.4223,23.1924,23.3916,22000.0
2010-09-28 15:30:00,30.55,30.86,30.52,30.8,62800.0,23.407,23.6445,23.384,23.5985,62800.0
2010-09-29 09:30:00,30.62,30.83,30.45,30.61,12700.0,23.4606,23.6215,23.3304,23.4529,12700.0
2010-09-29 10:00:00,30.65,30.83,30.52,30.62,11200.0,23.4836,23.6215,23.384,23.4606,11200.0
2010-09-29 10:30:00,30.62,30.72,30.5,30.64,12100.0,23.4606,23.5372,23.3687,23.4759,12100.0
2010-09-29 11:00:00,30.66,30.73,30.65,30.73,5500.0,23.4913,23.5449,23.4836,23.5449,5500.0
2010-09-29 11:30:00,30.73,30.89,30.73,30.85,11200.0,23.5449,23.6675,23.5449,23.6368,11200.0
2010-09-29 12:00:00,30.86,30.92,30.79,30.88,6800.0,23.6445,23.6905,23.5909,23.6598,6800.0
2010-09-29 12:30:00,30.89,30.9,30.8,30.8,9300.0,23.6675,23.6751,23.5985,23.5985,9300.0
2010-09-29 13:00:00,30.79,30.81,30.67,30.7,6100.0,23.5909,23.6062,23.4989,23.5219,6100.0
2010-09-29 13:30:00,30.69,30.75,30.64,30.74,8300.0,23.5142,23.5602,23.4759,23.5525,8300.0
2010-09-29 14:00:00,30.73,30.76,30.69,30.69,9100.0,23.5449,23.5679,23.5142,23.5142,9100.0
2010-09-29 14:30:00,30.68,30.69,30.58,30.65,39800.0,23.5066,23.5142,23.43,23.4836,39800.0
2010-09-29 15:00:00,30.64,30.64,30.48,30.54,42500.0,23.4759,23.4759,23.3533,23.3993,42500.0
2010-09-29 15:30:00,30.53,30.55,30.46,30.52,47300.0,23.3916,23.407,23.338,23.384,47300.0
2010-09-30 09:30:00,30.84,31.0,30.75,30.93,16700.0,23.6292,23.7518,23.5602,23.6981,16700.0
2010-09-30 10:00:00,30.9,30.9,30.65,30.74,8200.0,23.6751,23.6751,23.4836,23.5525,8200.0
2010-09-30 10:30:00,30.78,30.95,30.61,30.63,8600.0,23.5832,23.7134,23.4529,23.4683,8600.0
2010-09-30 11:00:00,30.57,30.6,30.31,30.4,11100.0,23.4223,23.4453,23.2231,23.292,11100.0
2010-09-30 11:30:00,30.41,30.49,30.25,30.41,8300.0,23.2997,23.361,23.1771,23.2997,8300.0
2010-09-30 12:00:00,30.45,30.46,30.26,30.33,5300.0,23.3304,23.338,23.1848,23.2384,5300.0
2010-09-30 12:30:00,30.34,30.62,30.32,30.61,5900.0,23.2461,23.4606,23.2308,23.4529,5900.0
2010-09-30 13:00:00,30.62,30.65,30.53,30.53,11900.0,23.4606,23.4836,23.3916,23.3916,11900.0
2010-09-30 13:30:00,30.57,30.59,30.54,30.58,7500.0,23.4223,23.4376,23.3993,23.43,7500.0
2010-09-30 14:00:00,30.6,30.62,30.5,30.61,8400.0,23.4453,23.4606,23.3687,23.4529,8400.0
2010-09-30 14:30:00,30.6,30.75,30.6,30.7,15100.0,23.4453,23.5602,23.4453,23.5219,15100.0
2010-09-30 15:00:00,30.69,30.74,30.61,30.73,12800.0,23.5142,23.5525,23.4529,23.5449,12800.0
2010-09-30 15:30:00,30.73,30.75,30.57,30.59,41700.0,23.5449,23.5602,23.4223,23.4376,41700.0
2010-10-01 09:30:00,30.98,30.99,30.85,30.96,20900.0,23.7364,23.7441,23.6368,23.7211,20900.0
2010-10-01 10:00:00,30.94,30.99,30.59,30.72,27900.0,23.7058,23.7441,23.4376,23.5372,27900.0
2010-10-01 10:30:00,30.66,30.83,30.56,30.76,13400.0,23.4913,23.6215,23.4146,23.5679,13400.0
2010-10-01 11:00:00,30.73,30.84,30.52,30.56,26100.0,23.5449,23.6292,23.384,23.4146,26100.0
2010-10-01 11:30:00,30.53,30.57,30.46,30.56,38800.0,23.3916,23.4223,23.338,23.4146,38800.0
2010-10-01 12:00:00,30.56,30.59,30.49,30.57,16600.0,23.4146,23.4376,23.361,23.4223,16600.0
2010-10-01 12:30:00,30.57,30.61,30.51,30.56,14600.0,23.4223,23.4529,23.3763,23.4146,14600.0
2010-10-01 13:00:00,30.58,30.58,30.54,30.57,30300.0,23.43,23.43,23.3993,23.4223,30300.0
2010-10-01 13:30:00,30.57,30.58,30.49,30.57,18300.0,23.4223,23.43,23.361,23.4223,18300.0
2010-10-01 14:00:00,30.58,30.84,30.57,30.82,45400.0,23.43,23.6292,23.4223,23.6138,45400.0
2010-10-01 14:30:00,30.82,30.92,30.8,30.9,19800.0,23.6138,23.6905,23.5985,23.6751,19800.0
2010-10-01 15:00:00,30.91,31.0,30.9,30.95,49100.0,23.6828,23.7518,23.6751,23.7134,49100.0
2010-10-01 15:30:00,30.95,31.0,30.85,30.96,139400.0,23.7134,23.7518,23.6368,23.7211,139400.0
2010-10-04 09:30:00,30.99,31.0,30.76,30.83,13600.0,23.7441,23.7518,23.5679,23.6215,13600.0
2010-10-04 10:00:00,30.87,30.99,30.75,30.88,16900.0,23.6522,23.7441,23.5602,23.6598,16900.0
2010-10-04 10:30:00,30.88,30.91,30.65,30.72,12100.0,23.6598,23.6828,23.4836,23.5372,12100.0
2010-10-04 11:00:00,30.69,30.7,30.22,30.28,26100.0,23.5142,23.5219,23.1541,23.2001,26100.0
2010-10-04 11:30:00,30.28,30.47,30.27,30.28,17500.0,23.2001,23.3457,23.1924,23.2001,17500.0
2010-10-04 12:00:00,30.28,30.43,30.28,30.41,9600.0,23.2001,23.315,23.2001,23.2997,9600.0
2010-10-04 12:30:00,30.44,30.5,30.39,30.5,13700.0,23.3227,23.3687,23.2844,23.3687,13700.0
2010-10-04 13:00:00,30.51,30.59,30.51,30.58,5200.0,23.3763,23.4376,23.3763,23.43,5200.0
2010-10-04 13:30:00,30.59,30.59,30.47,30.54,4200.0,23.4376,23.4376,23.3457,23.3993,4200.0
2010-10-04 14:00:00,30.54,30.59,30.46,30.51,11300.0,23.3993,23.4376,23.338,23.3763,11300.0
2010-10-04 14:30:00,30.51,30.61,30.48,30.55,11700.0,23.3763,23.4529,23.3533,23.407,11700.0
2010-10-04 15:00:00,30.53,30.66,30.48,30.61,22400.0,23.3916,23.4913,23.3533,23.4529,22400.0
2010-10-04 15:30:00,30.61,30.62,30.48,30.53,27000.0,23.4529,23.4606,23.3533,23.3916,27000.0
2010-10-05 09:30:00,30.77,30.91,30.65,30.77,11700.0,23.5755,23.6828,23.4836,23.5755,11700.0
2010-10-05 10:00:00,30.84,30.97,30.65,30.97,15400.0,23.6292,23.7288,23.4836,23.7288,15400.0
2010-10-05 10:30:00,30.98,31.06,30.95,31.02,25300.0,23.7364,23.7977,23.7134,23.7671,25300.0
2010-10-05 11:00:00,31.02,31.13,30.99,31.08,11500.0,23.7671,23.8514,23.7441,23.8131,11500.0
2010-10-05 11:30:00,31.08,31.31,31.06,31.22,18200.0,23.8131,23.9893,23.7977,23.9203,18200.0
2010-10-05 12:00:00,31.22,31.24,31.15,31.24,8900.0,23.9203,23.9356,23.8667,23.9356,8900.0
2010-10-05 12:30:00,31.24,31.32,31.22,31.32,9200.0,23.9356,23.9969,23.9203,23.9969,9200.0
2010-10-05 13:00:00,31.32,31.46,31.31,31.43,15200.0,23.9969,24.1042,23.9893,24.0812,15200.0
2010-10-05 13:30:00,31.44,31.48,31.42,31.47,9500.0,24.0889,24.1195,24.0736,24.1119,9500.0
2010-10-05 14:00:00,31.47,31.52,31.46,31.52,14800.0,24.1119,24.1502,24.1042,24.1502,14800.0
2010-10-05 14:30:00,31.52,31.52,31.39,31.41,47200.0,24.1502,24.1502,24.0506,24.0659,47200.0
2010-10-05 15:00:00,31.41,31.52,31.34,31.52,35400.0,24.0659,24.1502,24.0123,24.1502,35400.0
2010-10-05 15:30:00,31.51,31.57,31.45,31.46,54000.0,24.1425,24.1885,24.0965,24.1042,54000.0
2010-10-06 09:30:00,31.41,31.49,31.38,31.4,6600.0,24.0659,24.1272,24.0429,24.0582,6600.0
2010-10-06 10:00:00,31.45,31.53,31.44,31.51,7500.0,24.0965,24.1578,24.0889,24.1425,7500.0
2010-10-06 10:30:00,31.52,31.55,31.41,31.5,6100.0,24.1502,24.1732,24.0659,24.1348,6100.0
2010-10-06 11:00:00,31.5,31.53,31.46,31.53,4900.0,24.1348,24.1578,24.1042,24.1578,4900.0
2010-10-06 11:30:00,31.55,31.65,31.49,31.52,7600.0,24.1732,24.2498,24.1272,24.1502,7600.0
2010-10-06 12:00:00,31.53,31.61,31.47,31.5,6400.0,24.1578,24.2191,24.1119,24.1348,6400.0
2010-10-06 12:30:00,31.51,31.57,31.43,31.46,6700.0,24.1425,24.1885,24.0812,24.1042,6700.0
2010-10-06 13:00:00,31.44,31.44,31.2,31.27,5900.0,24.0889,24.0889,23.905,23.9586,5900.0
2010-10-06 13:30:00,31.29,31.32,31.2,31.25,4100.0,23.974,23.9969,23.905,23.9433,4100.0
2010-10-06 14:00:00,31.29,31.32,31.13,31.21,19800.0,23.974,23.9969,23.8514,23.9127,19800.0
2010-10-06 14:30:00,31.22,31.25,31.17,31.22,10600.0,23.9203,23.9433,23.882,23.9203,10600.0
2010-10-06 15:00:00,31.22,31.23,31.14,31.19,15800.0,23.9203,23.928,23.859,23.8973,15800.0
2010-10-06 15:30:00,31.18,31.33,31.15,31.31,25900.0,23.8897,24.0046,23.8667,23.9893,25900.0
2010-10-07 09:30:00,31.41,31.55,31.26,31.3,21200.0,24.0659,24.1732,23.951,23.9816,21200.0
2010-10-07 10:00:00,31.21,31.33,31.18,31.32,15000.0,23.9127,24.0046,23.8897,23.9969,15000.0
2010-10-07 10:30:00,31.32,31.32,31.1,31.12,8800.0,23.9969,23.9969,23.8284,23.8437,8800.0
2010-10-07 11:00:00,31.11,31.11,30.97,31.06,6500.0,23.836,23.836,23.7288,23.7977,6500.0
2010-10-07 11:30:00,31.06,31.12,30.98,31.02,9100.0,23.7977,23.8437,23.7364,23.7671,9100.0
2010-10-07 12:00:00,31.04,31.05,30.84,30.84,9300.0,23.7824,23.7901,23.6292,23.6292,9300.0
2010-10-07 12:30:00,30.84,30.85,30.71,30.75,6900.0,23.6292,23.6368,23.5296,23.5602,6900.0
2010-10-07 13:00:00,30.73,30.84,30.71,30.83,5800.0,23.5449,23.6292,23.5296,23.6215,5800.0
2010-10-07 13:30:00,30.83,31.12,30.77,31.09,11900.0,23.6215,23.8437,23.5755,23.8207,11900.0
2010-10-07 14:00:00,31.1,31.17,30.95,30.99,20300.0,23.8284,23.882,23.7134,23.7441,20300.0
2010-10-07 14:30:00,30.96,30.99,30.89,30.9,14600.0,23.7211,23.7441,23.6675,23.6751,14600.0
2010-10-07 15:00:00,30.91,31.0,30.87,30.92,25600.0,23.6828,23.7518,23.6522,23.6905,25600.0
2010-10-07 15:30:00,30.92,30.97,30.86,30.88,34400.0,23.6905,23.7288,23.6445,23.6598,34400.0
2010-10-08 09:30:00,30.91,31.22,30.9,31.16,11200.0,23.6828,23.9203,23.6751,23.8743,11200.0
2010-10-08 10:00:00,31.16,31.18,30.78,30.78,12100.0,23.8743,23.8897,23.5832,23.5832,12100.0
2010-10-08 10:30:00,30.79,30.88,30.76,30.83,22100.0,23.5909,23.6598,23.5679,23.6215,22100.0
2010-10-08 11:00:00,30.84,30.91,30.82,30.88,23700.0,23.6292,23.6828,23.6138,23.6598,23700.0
2010-10-08 11:30:00,30.9,31.03,30.9,31.01,8400.0,23.6751,23.7747,23.6751,23.7594,8400.0
2010-10-08 12:00:00,31.01,31.01,30.9,30.97,5800.0,23.7594,23.7594,23.6751,23.7288,5800.0
2010-10-08 12:30:00,30.97,31.1,30.97,31.03,25700.0,23.7288,23.8284,23.7288,23.7747,25700.0
2010-10-08 13:00:00,31.04,31.18,31.04,31.16,7700.0,23.7824,23.8897,23.7824,23.8743,7700.0
2010-10-08 13:30:00,31.17,31.18,31.08,31.15,8300.0,23.882,23.8897,23.8131,23.8667,8300.0
2010-10-08 14:00:00,31.15,31.27,31.1,31.27,19600.0,23.8667,23.9586,23.8284,23.9586,19600.0
2010-10-08 14:30:00,31.27,31.47,31.26,31.39,11800.0,23.9586,24.1119,23.951,24.0506,11800.0
2010-10-08 15:00:00,31.38,31.54,31.37,31.49,20200.0,24.0429,24.1655,24.0352,24.1272,20200.0
2010-10-08 15:30:00,31.49,31.62,31.46,31.5,54500.0,24.1272,24.2268,24.1042,24.1348,54500.0
2010-10-11 09:30:00,31.58,31.58,31.38,31.48,13500.0,24.1961,24.1961,24.0429,24.1195,13500.0
2010-10-11 10:00:00,31.49,31.63,31.49,31.62,9800.0,24.1272,24.2345,24.1272,24.2268,9800.0
2010-10-11 10:30:00,31.63,31.63,31.33,31.36,17500.0,24.2345,24.2345,24.0046,24.0276,17500.0
2010-10-11 11:00:00,31.38,31.39,31.36,31.38,26400.0,24.0429,24.0506,24.0276,24.0429,26400.0
2010-10-11 11:30:00,31.39,31.39,31.37,31.38,18900.0,24.0506,24.0506,24.0352,24.0429,18900.0
2010-10-11 12:00:00,31.39,31.45,31.37,31.39,9200.0,24.0506,24.0965,24.0352,24.0506,9200.0
2010-10-11 12:30:00,31.37,31.46,31.37,31.45,19500.0,24.0352,24.1042,24.0352,24.0965,19500.0
2010-10-11 13:00:00,31.45,31.5,31.43,31.5,7800.0,24.0965,24.1348,24.0812,24.1348,7800.0
2010-10-11 13:30:00,31.5,31.56,31.47,31.54,15900.0,24.1348,24.1808,24.1119,24.1655,15900.0
2010-10-11 14:00:00,31.53,31.58,31.49,31.58,11400.0,24.1578,24.1961,24.1272,24.1961,11400.0
2010-10-11 14:30:00,31.58,31.63,31.58,31.61,9500.0,24.1961,24.2345,24.1961,24.2191,9500.0
2010-10-11 15:00:00,31.61,31.65,31.56,31.56,18800.0,24.2191,24.2498,24.1808,24.1808,18800.0
2010-10-11 15:30:00,31.57,31.57,31.5,31.54,37300.0,24.1885,24.1885,24.1348,24.1655,37300.0
2010-10-12 09:30:00,31.47,31.47,31.1,31.16,65500.0,24.1119,24.1119,23.8284,23.8743,65500.0
2010-10-12 10:00:00,31.16,31.35,31.14,31.26,43700.0,23.8743,24.0199,23.859,23.951,43700.0
2010-10-12 10:30:00,31.26,31.27,31.16,31.16,40400.0,23.951,23.9586,23.8743,23.8743,40400.0
2010-10-12 11:00:00,31.22,31.27,31.18,31.26,13400.0,23.9203,23.9586,23.8897,23.951,13400.0
2010-10-12 11:30:00,31.24,31.26,31.21,31.23,23500.0,23.9356,23.951,23.9127,23.928,23500.0
2010-10-12 12:00:00,31.24,31.27,31.16,31.17,22700.0,23.9356,23.9586,23.8743,23.882,22700.0
2010-10-12 12:30:00,31.16,31.2,31.14,31.16,13700.0,23.8743,23.905,23.859,23.8743,13700.0
2010-10-12 13:00:00,31.18,31.21,31.15,31.2,7800.0,23.8897,23.9127,23.8667,23.905,7800.0
2010-10-12 13:30:00,31.19,31.23,31.17,31.23,7100.0,23.8973,23.928,23.882,23.928,7100.0
2010-10-12 14:00:00,31.22,31.36,31.17,31.35,28500.0,23.9203,24.0276,23.882,24.0199,28500.0
2010-10-12 14:30:00,31.34,31.35,31.26,31.34,21300.0,24.0123,24.0199,23.951,24.0123,21300.0
2010-10-12 15:00:00,31.32,31.45,31.3,31.45,14400.0,23.9969,24.0965,23.9816,24.0965,14400.0
2010-10-12 15:30:00,31.46,31.49,31.38,31.39,52400.0,24.1042,24.1272,24.0429,24.0506,52400.0
2010-10-13 09:30:00,31.55,31.74,31.41,31.69,17900.0,24.1732,24.3187,24.0659,24.2804,17900.0
2010-10-13 10:00:00,31.68,31.74,31.6,31.67,14400.0,24.2728,24.3187,24.2115,24.2651,14400.0
2010-10-13 10:30:00,31.67,31.83,31.67,31.83,17900.0,24.2651,24.3877,24.2651,24.3877,17900.0
2010-10-13 11:00:00,31.86,31.98,31.86,31.9,11900.0,24.4107,24.5026,24.4107,24.4413,11900.0
2010-10-13 11:30:00,31.9,31.99,31.89,31.96,8800.0,24.4413,24.5103,24.4337,24.4873,8800.0
2010-10-13 12:00:00,31.95,32.08,31.94,32.08,15400.0,24.4796,24.5792,24.472,24.5792,15400.0
2010-10-13 12:30:00,32.07,32.11,32.03,32.09,13500.0,24.5716,24.6022,24.5409,24.5869,13500.0
2010-10-13 13:00:00,32.07,32.2,32.07,32.16,14500.0,24.5716,24.6712,24.5716,24.6405,14500.0
2010-10-13 13:30:00,32.17,32.25,32.16,32.18,12800.0,24.6482,24.7095,24.6405,24.6559,12800.0
2010-10-13 14:00:00,32.18,32.25,32.18,32.21,19100.0,24.6559,24.7095,24.6559,24.6788,19100.0
2010-10-13 14:30:00,32.21,32.23,32.15,32.19,18900.0,24.6788,24.6942,24.6329,24.6635,18900.0
2010-10-13 15:00:00,32.2,32.25,32.13,32.15,32500.0,24.6712,24.7095,24.6175,24.6329,32500.0
2010-10-13 15:30:00,32.14,32.24,32.01,32.06,44300.0,24.6252,24.7018,24.5256,24.5639,44300.0
2010-10-14 09:30:00,32.11,32.18,31.91,32.04,16100.0,24.6022,24.6559,24.449,24.5486,16100.0
2010-10-14 10:00:00,32.05,32.33,32.05,32.26,18000.0,24.5563,24.7708,24.5563,24.7172,18000.0
2010-10-14 10:30:00,32.27,32.33,32.21,32.32,6000.0,24.7248,24.7708,24.6788,24.7631,6000.0
2010-10-14 11:00:00,32.34,32.34,32.22,32.23,7400.0,24.7784,24.7784,24.6865,24.6942,7400.0
2010-10-14 11:30:00,32.23,32.23,32.08,32.15,9500.0,24.6942,24.6942,24.5792,24.6329,9500.0
2010-10-14 12:00:00,32.16,32.21,32.09,32.09,9500.0,24.6405,24.6788,24.5869,24.5869,9500.0
2010-10-14 12:30:00,32.11,32.2,32.1,32.2,8200.0,24.6022,24.6712,24.5946,24.6712,8200.0
2010-10-14 13:00:00,32.21,32.24,32.09,32.14,6500.0,24.6788,24.7018,24.5869,24.6252,6500.0
2010-10-14 13:30:00,32.13,32.28,32.11,32.27,9200.0,24.6175,24.7325,24.6022,24.7248,9200.0
2010-10-14 14:00:00,32.25,32.25,32.12,32.12,10100.0,24.7095,24.7095,24.6099,24.6099,10100.0
2010-10-14 14:30:00,32.12,32.12,31.98,31.98,14000.0,24.6099,24.6099,24.5026,24.5026,14000.0
2010-10-14 15:00:00,31.99,32.01,31.91,31.91,15600.0,24.5103,24.5256,24.449,24.449,15600.0
2010-10-14 15:30:00,31.91,32.14,31.86,32.14,32000.0,24.449,24.6252,24.4107,24.6252,32000.0
2010-10-15 09:30:00,32.33,32.86,32.28,32.4,88500.0,24.7708,25.1769,24.7325,24.8244,88500.0
2010-10-15 10:00:00,32.26,32.39,31.81,31.87,14400.0,24.7172,24.8168,24.3724,24.4183,14400.0
2010-10-15 10:30:00,31.87,31.95,31.8,31.94,11100.0,24.4183,24.4796,24.3647,24.472,11100.0
2010-10-15 11:00:00,31.97,32.2,31.96,32.09,10700.0,24.495,24.6712,24.4873,24.5869,10700.0
2010-10-15 11:30:00,32.13,32.22,31.9,31.91,8000.0,24.6175,24.6865,24.4413,24.449,8000.0
2010-10-15 12:00:00,31.92,31.97,31.86,31.93,10400.0,24.4566,24.495,24.4107,24.4643,10400.0
2010-10-15 12:30:00,31.95,32.01,31.9,31.91,7000.0,24.4796,24.5256,24.4413,24.449,7000.0
2010-10-15 13:00:00,31.94,32.01,31.9,31.94,5400.0,24.472,24.5256,24.4413,24.472,5400.0
2010-10-15 13:30:00,31.95,32.02,31.87,31.92,10200.0,24.4796,24.5333,24.4183,24.4566,10200.0
2010-10-15 14:00:00,31.91,32.04,31.87,32.04,12000.0,24.449,24.5486,24.4183,24.5486,12000.0
2010-10-15 14:30:00,32.03,32.08,31.92,31.95,8500.0,24.5409,24.5792,24.4566,24.4796,8500.0
2010-10-15 15:00:00,31.96,32.02,31.9,32.0,14900.0,24.4873,24.5333,24.4413,24.5179,14900.0
2010-10-15 15:30:00,31.98,32.08,31.95,31.97,17200.0,24.5026,24.5792,24.4796,24.495,17200.0
2010-10-18 09:30:00,31.97,32.21,31.89,32.11,12100.0,24.495,24.6788,24.4337,24.6022,12100.0
2010-10-18 10:00:00,32.13,32.29,32.06,32.2,7900.0,24.6175,24.7401,24.5639,24.6712,7900.0
2010-10-18 10:30:00,32.24,32.35,32.21,32.34,9000.0,24.7018,24.7861,24.6788,24.7784,9000.0
2010-10-18 11:00:00,32.36,32.37,32.19,32.25,4800.0,24.7938,24.8014,24.6635,24.7095,4800.0
2010-10-18 11:30:00,32.23,32.25,32.15,32.18,3800.0,24.6942,24.7095,24.6329,24.6559,3800.0
2010-10-18 12:00:00,32.22,32.32,32.22,32.23,8400.0,24.6865,24.7631,24.6865,24.6942,8400.0
2010-10-18 12:30:00,32.21,32.3,32.21,32.24,3900.0,24.6788,24.7478,24.6788,24.7018,3900.0
2010-10-18 13:00:00,32.25,32.35,32.21,32.26,6400.0,24.7095,24.7861,24.6788,24.7172,6400.0
2010-10-18 13:30:00,32.27,32.34,32.26,32.32,5500.0,24.7248,24.7784,24.7172,24.7631,5500.0
2010-10-18 14:00:00,32.3,32.39,32.28,32.38,10500.0,24.7478,24.8168,24.7325,24.8091,10500.0
2010-10-18 14:30:00,32.38,32.43,32.35,32.4,7800.0,24.8091,24.8474,24.7861,24.8244,7800.0
2010-10-18 15:00:00,32.41,32.46,32.38,32.43,15100.0,24.8321,24.8704,24.8091,24.8474,15100.0
2010-10-18 15:30:00,32.43,32.52,32.4,32.47,39600.0,24.8474,24.9164,24.8244,24.878,39600.0
2010-10-19 09:30:00,32.02,32.25,31.92,32.0,21200.0,24.5333,24.7095,24.4566,24.5179,21200.0
2010-10-19 10:00:00,32.01,32.34,31.99,32.31,8700.0,24.5256,24.7784,24.5103,24.7555,8700.0
2010-10-19 10:30:00,32.32,32.36,32.12,32.12,12700.0,24.7631,24.7938,24.6099,24.6099,12700.0
2010-10-19 11:00:00,32.13,32.13,31.97,32.05,17700.0,24.6175,24.6175,24.495,24.5563,17700.0
2010-10-19 11:30:00,32.05,32.16,32.04,32.11,12800.0,24.5563,24.6405,24.5486,24.6022,12800.0
2010-10-19 12:00:00,32.09,32.12,32.02,32.04,19000.0,24.5869,24.6099,24.5333,24.5486,19000.0
2010-10-19 12:30:00,32.04,32.05,31.96,32.03,11900.0,24.5486,24.5563,24.4873,24.5409,11900.0
2010-10-19 13:00:00,32.04,32.05,31.87,31.88,21500.0,24.5486,24.5563,24.4183,24.426,21500.0
2010-10-19 13:30:00,31.89,31.93,31.66,31.68,11300.0,24.4337,24.4643,24.2574,24.2728,11300.0
2010-10-19 14:00:00,31.69,31.71,31.47,31.56,26700.0,24.2804,24.2957,24.1119,24.1808,26700.0
2010-10-19 14:30:00,31.5,31.67,31.5,31.64,23900.0,24.1348,24.2651,24.1348,24.2421,23900.0
2010-10-19 15:00:00,31.64,31.67,31.56,31.62,59100.0,24.2421,24.2651,24.1808,24.2268,59100.0
2010-10-19 15:30:00,31.63,31.83,31.6,31.81,80800.0,24.2345,24.3877,24.2115,24.3724,80800.0
2010-10-20 09:30:00,31.95,32.24,31.88,32.05,9800.0,24.4796,24.7018,24.426,24.5563,9800.0
2010-10-20 10:00:00,31.99,32.1,31.9,32.01,6000.0,24.5103,24.5946,24.4413,24.5256,6000.0
2010-10-20 10:30:00,32.1,32.27,32.1,32.25,6000.0,24.5946,24.7248,24.5946,24.7095,6000.0
2010-10-20 11:00:00,32.24,32.26,32.16,32.2,31800.0,24.7018,24.7172,24.6405,24.6712,31800.0
2010-10-20 11:30:00,32.2,32.32,32.19,32.31,9500.0,24.6712,24.7631,24.6635,24.7555,9500.0
2010-10-20 12:00:00,32.29,32.42,32.28,32.37,9000.0,24.7401,24.8397,24.7325,24.8014,9000.0
2010-10-20 12:30:00,32.41,32.45,32.21,32.25,21600.0,24.8321,24.8627,24.6788,24.7095,21600.0
2010-10-20 13:00:00,32.29,32.48,32.29,32.34,12000.0,24.7401,24.8857,24.7401,24.7784,12000.0
2010-10-20 13:30:00,32.33,32.37,32.23,32.23,4400.0,24.7708,24.8014,24.6942,24.6942,4400.0
2010-10-20 14:00:00,32.25,32.34,32.15,32.3,24400.0,24.7095,24.7784,24.6329,24.7478,24400.0
2010-10-20 14:30:00,32.3,32.37,32.19,32.25,19600.0,24.7478,24.8014,24.6635,24.7095,19600.0
2010-10-20 15:00:00,32.26,32.29,32.22,32.27,12500.0,24.7172,24.7401,24.6865,24.7248,12500.0
2010-10-20 15:30:00,32.28,32.31,32.12,32.19,51600.0,24.7325,24.7555,24.6099,24.6635,51600.0
2010-10-21 09:30:00,32.28,32.48,32.28,32.48,28900.0,24.7325,24.8857,24.7325,24.8857,28900.0
2010-10-21 10:00:00,32.48,32.77,32.39,32.42,55600.0,24.8857,25.1079,24.8168,24.8397,55600.0
2010-10-21 10:30:00,32.42,32.58,32.41,32.58,22900.0,24.8397,24.9623,24.8321,24.9623,22900.0
2010-10-21 11:00:00,32.6,32.63,32.47,32.56,27400.0,24.9777,25.0006,24.878,24.947,27400.0
2010-10-21 11:30:00,32.53,32.57,32.39,32.57,35100.0,24.924,24.9547,24.8168,24.9547,35100.0
2010-10-21 12:00:00,32.55,32.56,32.46,32.55,10700.0,24.9393,24.947,24.8704,24.9393,10700.0
2010-10-21 12:30:00,32.55,32.56,32.44,32.54,23300.0,24.9393,24.947,24.8551,24.9317,23300.0
2010-10-21 13:00:00,32.53,32.66,32.53,32.65,26200.0,24.924,25.0236,24.924,25.016,26200.0
2010-10-21 13:30:00,32.66,32.66,32.46,32.51,52100.0,25.0236,25.0236,24.8704,24.9087,52100.0
2010-10-21 14:00:00,32.53,32.63,32.5,32.6,26900.0,24.924,25.0006,24.901,24.9777,26900.0
2010-10-21 14:30:00,32.62,32.67,32.56,32.6,39400.0,24.993,25.0313,24.947,24.9777,39400.0
2010-10-21 15:00:00,32.6,32.87,32.58,32.84,34100.0,24.9777,25.1845,24.9623,25.1615,34100.0
2010-10-21 15:30:00,32.85,32.88,32.67,32.88,61100.0,25.1692,25.1922,25.0313,25.1922,61100.0
2010-10-22 09:30:00,32.96,32.96,32.58,32.58,17100.0,25.2535,25.2535,24.9623,24.9623,17100.0
2010-10-22 10:00:00,32.53,32.61,32.49,32.57,18100.0,24.924,24.9853,24.8934,24.9547,18100.0
2010-10-22 10:30:00,32.6,32.6,32.5,32.54,8200.0,24.9777,24.9777,24.901,24.9317,8200.0
2010-10-22 11:00:00,32.54,32.61,32.54,32.56,15500.0,24.9317,24.9853,24.9317,24.947,15500.0
2010-10-22 11:30:00,32.57,32.65,32.57,32.63,14400.0,24.9547,25.016,24.9547,25.0006,14400.0
2010-10-22 12:00:00,32.61,32.69,32.61,32.69,6500.0,24.9853,25.0466,24.9853,25.0466,6500.0
2010-10-22 12:30:00,32.71,32.72,32.65,32.66,7100.0,25.0619,25.0696,25.016,25.0236,7100.0
2010-10-22 13:00:00,32.67,32.67,32.62,32.64,8100.0,25.0313,25.0313,24.993,25.0083,8100.0
2010-10-22 13:30:00,32.63,32.65,32.62,32.64,9100.0,25.0006,25.016,24.993,25.0083,9100.0
2010-10-22 14:00:00,32.65,32.71,32.64,32.71,10700.0,25.016,25.0619,25.0083,25.0619,10700.0
2010-10-22 14:30:00,32.7,32.75,32.68,32.75,21400.0,25.0543,25.0926,25.0389,25.0926,21400.0
2010-10-22 15:00:00,32.75,32.8,32.71,32.75,17100.0,25.0926,25.1309,25.0619,25.0926,17100.0
2010-10-22 15:30:00,32.76,32.77,32.63,32.69,40300.0,25.1002,25.1079,25.0006,25.0466,40300.0
2010-10-25 09:30:00,32.89,33.24,32.77,33.21,33600.0,25.1998,25.468,25.1079,25.445,33600.0
2010-10-25 10:00:00,33.22,33.34,33.18,33.24,17900.0,25.4527,25.5446,25.422,25.468,17900.0
2010-10-25 10:30:00,33.24,33.27,32.99,33.05,21200.0,25.468,25.491,25.2765,25.3224,21200.0
2010-10-25 11:00:00,33.09,33.14,33.0,33.11,14100.0,25.3531,25.3914,25.2841,25.3684,14100.0
2010-10-25 11:30:00,33.14,33.15,33.07,33.09,9600.0,25.3914,25.3991,25.3378,25.3531,9600.0
2010-10-25 12:00:00,33.08,33.11,32.94,33.05,13300.0,25.3454,25.3684,25.2382,25.3224,13300.0
2010-10-25 12:30:00,33.02,33.04,32.95,32.95,7400.0,25.2995,25.3148,25.2458,25.2458,7400.0
2010-10-25 13:00:00,32.99,33.17,32.98,33.15,22800.0,25.2765,25.4144,25.2688,25.3991,22800.0
2010-10-25 13:30:00,33.16,33.22,33.11,33.2,20000.0,25.4067,25.4527,25.3684,25.4374,20000.0
2010-10-25 14:00:00,33.19,33.28,33.18,33.26,20900.0,25.4297,25.4987,25.422,25.4833,20900.0
2010-10-25 14:30:00,33.26,33.29,33.19,33.27,34100.0,25.4833,25.5063,25.4297,25.491,34100.0
2010-10-25 15:00:00,33.28,33.33,33.26,33.26,71000.0,25.4987,25.537,25.4833,25.4833,71000.0
2010-10-25 15:30:00,33.26,33.33,33.19,33.3,114500.0,25.4833,25.537,25.4297,25.514,114500.0
2010-10-26 09:30:00,32.99,33.14,32.53,32.74,26600.0,25.2765,25.3914,24.924,25.0849,26600.0
2010-10-26 10:00:00,32.76,33.0,32.69,32.91,47600.0,25.1002,25.2841,25.0466,25.2152,47600.0
2010-10-26 10:30:00,32.92,32.96,32.77,32.84,16200.0,25.2228,25.2535,25.1079,25.1615,16200.0
2010-10-26 11:00:00,32.87,32.89,32.71,32.74,28400.0,25.1845,25.1998,25.0619,25.0849,28400.0
2010-10-26 11:30:00,32.72,32.72,32.58,32.6,17400.0,25.0696,25.0696,24.9623,24.9777,17400.0
2010-10-26 12:00:00,32.67,32.75,32.63,32.71,7900.0,25.0313,25.0926,25.0006,25.0619,7900.0
2010-10-26 12:30:00,32.72,32.8,32.68,32.72,20500.0,25.0696,25.1309,25.0389,25.0696,20500.0
2010-10-26 13:00:00,32.74,32.76,32.58,32.59,22600.0,25.0849,25.1002,24.9623,24.97,22600.0
2010-10-26 13:30:00,32.6,32.61,32.4,32.41,27100.0,24.9777,24.9853,24.8244,24.8321,27100.0
2010-10-26 14:00:00,32.4,32.49,32.29,32.49,26400.0,24.8244,24.8934,24.7401,24.8934,26400.0
2010-10-26 14:30:00,32.45,32.45,32.25,32.25,31700.0,24.8627,24.8627,24.7095,24.7095,31700.0
2010-10-26 15:00:00,32.25,32.49,32.25,32.36,27000.0,24.7095,24.8934,24.7095,24.7938,27000.0
2010-10-26 15:30:00,32.34,32.49,32.24,32.33,69800.0,24.7784,24.8934,24.7018,24.7708,69800.0
2010-10-27 09:30:00,31.99,31.99,31.07,31.2,72400.0,24.5103,24.5103,23.8054,23.905,72400.0
2010-10-27 10:00:00,31.19,31.25,30.8,30.84,85400.0,23.8973,23.9433,23.5985,23.6292,85400.0
2010-10-27 10:30:00,30.85,30.92,30.41,30.43,26800.0,23.6368,23.6905,23.2997,23.315,26800.0
2010-10-27 11:00:00,30.46,30.46,30.14,30.18,39700.0,23.338,23.338,23.0928,23.1235,39700.0
2010-10-27 11:30:00,30.2,30.33,30.16,30.24,21600.0,23.1388,23.2384,23.1082,23.1695,21600.0
2010-10-27 12:00:00,30.24,30.29,30.22,30.24,19000.0,23.1695,23.2078,23.1541,23.1695,19000.0
2010-10-27 12:30:00,30.27,30.29,30.09,30.1,16500.0,23.1924,23.2078,23.0545,23.0622,16500.0
2010-10-27 13:00:00,30.1,30.16,30.01,30.12,34100.0,23.0622,23.1082,22.9932,23.0775,34100.0
2010-10-27 13:30:00,30.1,30.12,29.98,30.06,18200.0,23.0622,23.0775,22.9702,23.0315,18200.0
2010-10-27 14:00:00,30.06,30.17,30.0,30.12,25400.0,23.0315,23.1158,22.9856,23.0775,25400.0
2010-10-27 14:30:00,30.11,30.23,30.03,30.07,32100.0,23.0699,23.1618,23.0086,23.0392,32100.0
2010-10-27 15:00:00,30.08,30.18,29.93,30.14,73900.0,23.0469,23.1235,22.9319,23.0928,73900.0
2010-10-27 15:30:00,30.13,30.29,29.99,30.28,121700.0,23.0852,23.2078,22.9779,23.2001,121700.0
2010-10-28 09:30:00,30.63,30.63,30.12,30.33,35700.0,23.4683,23.4683,23.0775,23.2384,35700.0
2010-10-28 10:00:00,30.36,30.41,30.0,30.02,19200.0,23.2614,23.2997,22.9856,23.0009,19200.0
2010-10-28 10:30:00,30.02,30.22,30.01,30.17,9200.0,23.0009,23.1541,22.9932,23.1158,9200.0
2010-10-28 11:00:00,30.17,30.25,30.15,30.22,8700.0,23.1158,23.1771,23.1005,23.1541,8700.0
2010-10-28 11:30:00,30.19,30.22,30.02,30.03,9900.0,23.1311,23.1541,23.0009,23.0086,9900.0
2010-10-28 12:00:00,30.03,30.08,29.95,30.01,10600.0,23.0086,23.0469,22.9473,22.9932,10600.0
2010-10-28 12:30:00,30.01,30.14,30.01,30.07,4800.0,22.9932,23.0928,22.9932,23.0392,4800.0
2010-10-28 13:00:00,30.04,30.22,30.03,30.17,9600.0,23.0162,23.1541,23.0086,23.1158,9600.0
2010-10-28 13:30:00,30.18,30.18,30.06,30.12,11900.0,23.1235,23.1235,23.0315,23.0775,11900.0
2010-10-28 14:00:00,30.09,30.18,30.09,30.16,12000.0,23.0545,23.1235,23.0545,23.1082,12000.0
2010-10-28 14:30:00,30.16,30.24,30.11,30.17,15800.0,23.1082,23.1695,23.0699,23.1158,15800.0
2010-10-28 15:00:00,30.17,30.25,30.1,30.16,18400.0,23.1158,23.1771,23.0622,23.1082,18400.0
2010-10-28 15:30:00,30.17,30.24,30.07,30.1,58400.0,23.1158,23.1695,23.0392,23.0622,58400.0
2010-10-29 09:30:00,30.02,30.12,29.96,30.04,10100.0,23.0009,23.0775,22.9549,23.0162,10100.0
2010-10-29 10:00:00,30.05,30.3,29.97,30.27,13300.0,23.0239,23.2154,22.9626,23.1924,13300.0
2010-10-29 10:30:00,30.27,30.27,30.09,30.2,25600.0,23.1924,23.1924,23.0545,23.1388,25600.0
2010-10-29 11:00:00,30.22,30.24,30.03,30.18,15100.0,23.1541,23.1695,23.0086,23.1235,15100.0
2010-10-29 11:30:00,30.15,30.15,30.0,30.06,7900.0,23.1005,23.1005,22.9856,23.0315,7900.0
2010-10-29 12:00:00,30.09,30.18,30.06,30.18,4500.0,23.0545,23.1235,23.0315,23.1235,4500.0
2010-10-29 12:30:00,30.18,30.23,30.17,30.2,6300.0,23.1235,23.1618,23.1158,23.1388,6300.0
2010-10-29 13:00:00,30.2,30.23,30.18,30.23,15500.0,23.1388,23.1618,23.1235,23.1618,15500.0
2010-10-29 13:30:00,30.23,30.26,30.2,30.25,6100.0,23.1618,23.1848,23.1388,23.1771,6100.0
2010-10-29 14:00:00,30.25,30.26,30.2,30.21,3900.0,23.1771,23.1848,23.1388,23.1465,3900.0
2010-10-29 14:30:00,30.2,30.22,30.18,30.19,13100.0,23.1388,23.1541,23.1235,23.1311,13100.0
2010-10-29 15:00:00,30.18,30.4,30.18,30.38,24100.0,23.1235,23.292,23.1235,23.2767,24100.0
2010-10-29 15:30:00,30.39,30.47,30.34,30.35,58600.0,23.2844,23.3457,23.2461,23.2537,58600.0
2010-11-01 09:30:00,30.57,30.74,30.51,30.6,36300.0,23.4223,23.5525,23.3763,23.4453,36300.0
2010-11-01 10:00:00,30.62,30.76,30.56,30.6,32400.0,23.4606,23.5679,23.4146,23.4453,32400.0
2010-11-01 10:30:00,30.6,30.61,30.41,30.41,25900.0,23.4453,23.4529,23.2997,23.2997,25900.0
2010-11-01 11:00:00,30.4,30.4,30.09,30.15,23800.0,23.292,23.292,23.0545,23.1005,23800.0
2010-11-01 11:30:00,30.13,30.13,29.97,29.99,17900.0,23.0852,23.0852,22.9626,22.9779,17900.0
2010-11-01 12:00:00,29.99,29.99,29.86,29.87,24500.0,22.9779,22.9779,22.8783,22.886,24500.0
2010-11-01 12:30:00,29.86,29.86,29.61,29.68,30500.0,22.8783,22.8783,22.6868,22.7404,30500.0
2010-11-01 13:00:00,29.68,29.69,29.35,29.45,48800.0,22.7404,22.7481,22.4876,22.5642,48800.0
2010-11-01 13:30:00,29.44,29.57,29.43,29.53,11800.0,22.5565,22.6561,22.5488,22.6255,11800.0
2010-11-01 14:00:00,29.54,29.58,29.45,29.45,19800.0,22.6331,22.6638,22.5642,22.5642,19800.0
2010-11-01 14:30:00,29.47,29.47,29.23,29.25,30100.0,22.5795,22.5795,22.3956,22.4109,30100.0
2010-11-01 15:00:00,29.25,29.25,29.0,29.17,62800.0,22.4109,22.4109,22.2194,22.3496,62800.0
2010-11-01 15:30:00,29.17,29.49,29.16,29.46,94800.0,22.3496,22.5948,22.342,22.5718,94800.0
2010-11-02 09:30:00,29.71,30.21,29.71,29.91,24300.0,22.7634,23.1465,22.7634,22.9166,24300.0
2010-11-02 10:00:00,29.88,29.93,29.71,29.76,11600.0,22.8936,22.9319,22.7634,22.8017,11600.0
2010-11-02 10:30:00,29.78,29.91,29.64,29.84,29000.0,22.817,22.9166,22.7097,22.863,29000.0
2010-11-02 11:00:00,29.84,29.95,29.84,29.88,16800.0,22.863,22.9473,22.863,22.8936,16800.0
2010-11-02 11:30:00,29.86,29.86,29.79,29.82,10900.0,22.8783,22.8783,22.8247,22.8477,10900.0
2010-11-02 12:00:00,29.82,29.91,29.82,29.89,7100.0,22.8477,22.9166,22.8477,22.9013,7100.0
2010-11-02 12:30:00,29.9,30.03,29.89,29.98,12300.0,22.909,23.0086,22.9013,22.9702,12300.0
2010-11-02 13:00:00,30.0,30.02,29.98,30.0,7600.0,22.9856,23.0009,22.9702,22.9856,7600.0
2010-11-02 13:30:00,30.0,30.14,30.0,30.12,8300.0,22.9856,23.0928,22.9856,23.0775,8300.0
2010-11-02 14:00:00,30.12,30.19,29.88,29.95,42300.0,23.0775,23.1311,22.8936,22.9473,42300.0
2010-11-02 14:30:00,29.95,29.96,29.9,29.94,38900.0,22.9473,22.9549,22.909,22.9396,38900.0
2010-11-02 15:00:00,29.95,30.0,29.95,29.98,25600.0,22.9473,22.9856,22.9473,22.9702,25600.0
2010-11-02 15:30:00,29.98,30.01,29.93,29.99,49800.0,22.9702,22.9932,22.9319,22.9779,49800.0
2010-11-03 09:30:00,30.11,30.15,29.91,30.1,13700.0,23.0699,23.1005,22.9166,23.0622,13700.0
2010-11-03 10:00:00,30.14,30.24,30.04,30.17,12800.0,23.0928,23.1695,23.0162,23.1158,12800.0
2010-11-03 10:30:00,30.18,30.2,30.1,30.16,9800.0,23.1235,23.1388,23.0622,23.1082,9800.0
2010-11-03 11:00:00,30.15,30.2,30.04,30.06,14500.0,23.1005,23.1388,23.0162,23.0315,14500.0
2010-11-03 11:30:00,30.06,30.09,29.97,29.99,14300.0,23.0315,23.0545,22.9626,22.9779,14300.0
2010-11-03 12:00:00,29.99,29.99,29.89,29.93,6500.0,22.9779,22.9779,22.9013,22.9319,6500.0
2010-11-03 12:30:00,29.92,30.02,29.92,29.99,5100.0,22.9243,23.0009,22.9243,22.9779,5100.0
2010-11-03 13:00:00,29.99,30.09,29.95,29.97,6400.0,22.9779,23.0545,22.9473,22.9626,6400.0
2010-11-03 13:30:00,30.0,30.07,29.98,30.03,9600.0,22.9856,23.0392,22.9702,23.0086,9600.0
2010-11-03 14:00:00,30.04,30.2,29.71,29.73,25100.0,23.0162,23.1388,22.7634,22.7787,25100.0
2010-11-03 14:30:00,29.73,30.13,29.71,30.08,41400.0,22.7787,23.0852,22.7634,23.0469,41400.0
2010-11-03 15:00:00,30.09,30.2,30.07,30.15,20800.0,23.0545,23.1388,23.0392,23.1005,20800.0
2010-11-03 15:30:00,30.15,30.27,30.1,30.26,69700.0,23.1005,23.1924,23.0622,23.1848,69700.0
2010-11-04 09:30:00,30.63,31.08,30.6,30.99,19500.0,23.4683,23.8131,23.4453,23.7441,19500.0
2010-11-04 10:00:00,31.01,31.11,30.82,31.1,27200.0,23.7594,23.836,23.6138,23.8284,27200.0
2010-11-04 10:30:00,31.11,31.4,31.09,31.4,17700.0,23.836,24.0582,23.8207,24.0582,17700.0
2010-11-04 11:00:00,31.39,31.58,31.37,31.5,31100.0,24.0506,24.1961,24.0352,24.1348,31100.0
2010-11-04 11:30:00,31.52,31.53,31.48,31.51,23100.0,24.1502,24.1578,24.1195,24.1425,23100.0
2010-11-04 12:00:00,31.5,31.59,31.49,31.57,16300.0,24.1348,24.2038,24.1272,24.1885,16300.0
2010-11-04 12:30:00,31.55,31.62,31.5,31.62,10800.0,24.1732,24.2268,24.1348,24.2268,10800.0
2010-11-04 13:00:00,31.6,31.66,31.58,31.63,11500.0,24.2115,24.2574,24.1961,24.2345,11500.0
2010-11-04 13:30:00,31.63,31.7,31.5,31.5,15600.0,24.2345,24.2881,24.1348,24.1348,15600.0
2010-11-04 14:00:00,31.5,31.57,31.5,31.56,25900.0,24.1348,24.1885,24.1348,24.1808,25900.0
2010-11-04 14:30:00,31.56,31.61,31.54,31.55,12100.0,24.1808,24.2191,24.1655,24.1732,12100.0
2010-11-04 15:00:00,31.55,31.59,31.5,31.58,29500.0,24.1732,24.2038,24.1348,24.1961,29500.0
2010-11-04 15:30:00,31.59,31.6,31.49,31.58,58300.0,24.2038,24.2115,24.1272,24.1961,58300.0
2010-11-05 09:30:00,31.63,31.63,31.46,31.49,9700.0,24.2345,24.2345,24.1042,24.1272,9700.0
2010-11-05 10:00:00,31.54,31.59,31.46,31.56,12900.0,24.1655,24.2038,24.1042,24.1808,12900.0
2010-11-05 10:30:00,31.58,31.61,31.53,31.59,5100.0,24.1961,24.2191,24.1578,24.2038,5100.0
2010-11-05 11:00:00,31.55,31.57,31.46,31.48,8200.0,24.1732,24.1885,24.1042,24.1195,8200.0
2010-11-05 11:30:00,31.48,31.48,31.34,31.34,8600.0,24.1195,24.1195,24.0123,24.0123,8600.0
2010-11-05 12:00:00,31.3,31.33,31.25,31.28,10500.0,23.9816,24.0046,23.9433,23.9663,10500.0
2010-11-05 12:30:00,31.27,31.33,31.21,31.22,13400.0,23.9586,24.0046,23.9127,23.9203,13400.0
2010-11-05 13:00:00,31.22,31.29,31.2,31.28,8800.0,23.9203,23.974,23.905,23.9663,8800.0
2010-11-05 13:30:00,31.28,31.31,31.25,31.31,12400.0,23.9663,23.9893,23.9433,23.9893,12400.0
2010-11-05 14:00:00,31.31,31.36,31.25,31.31,11800.0,23.9893,24.0276,23.9433,23.9893,11800.0
2010-11-05 14:30:00,31.34,31.44,31.34,31.41,11300.0,24.0123,24.0889,24.0123,24.0659,11300.0
2010-11-05 15:00:00,31.42,31.5,31.41,31.48,15800.0,24.0736,24.1348,24.0659,24.1195,15800.0
2010-11-05 15:30:00,31.49,31.6,31.41,31.57,31500.0,24.1272,24.2115,24.0659,24.1885,31500.0
2010-11-08 09:30:00,31.34,31.46,31.19,31.31,11500.0,24.0123,24.1042,23.8973,23.9893,11500.0
2010-11-08 10:00:00,31.28,31.44,31.26,31.44,5300.0,23.9663,24.0889,23.951,24.0889,5300.0
2010-11-08 10:30:00,31.37,31.38,31.16,31.16,3500.0,24.0352,24.0429,23.8743,23.8743,3500.0
2010-11-08 11:00:00,31.12,31.31,31.03,31.23,15200.0,23.8437,23.9893,23.7747,23.928,15200.0
2010-11-08 11:30:00,31.26,31.38,31.26,31.38,3200.0,23.951,24.0429,23.951,24.0429,3200.0
2010-11-08 12:00:00,31.35,31.39,31.3,31.37,4300.0,24.0199,24.0506,23.9816,24.0352,4300.0
2010-11-08 12:30:00,31.34,31.41,31.34,31.38,4800.0,24.0123,24.0659,24.0123,24.0429,4800.0
2010-11-08 13:00:00,31.4,31.49,31.36,31.43,5000.0,24.0582,24.1272,24.0276,24.0812,5000.0
2010-11-08 13:30:00,31.42,31.42,31.27,31.27,7300.0,24.0736,24.0736,23.9586,23.9586,7300.0
2010-11-08 14:00:00,31.28,31.34,31.26,31.31,3800.0,23.9663,24.0123,23.951,23.9893,3800.0
2010-11-08 14:30:00,31.31,31.31,31.26,31.3,4000.0,23.9893,23.9893,23.951,23.9816,4000.0
2010-11-08 15:00:00,31.3,31.38,31.3,31.37,6500.0,23.9816,24.0429,23.9816,24.0352,6500.0
2010-11-08 15:30:00,31.39,31.41,31.33,31.36,15600.0,24.0506,24.0659,24.0046,24.0276,15600.0
2010-11-09 09:30:00,31.4,31.57,31.23,31.26,10200.0,24.0582,24.1885,23.928,23.951,10200.0
2010-11-09 10:00:00,31.24,31.48,31.24,31.38,10900.0,23.9356,24.1195,23.9356,24.0429,10900.0
2010-11-09 10:30:00,31.36,31.36,31.17,31.18,8900.0,24.0276,24.0276,23.882,23.8897,8900.0
2010-11-09 11:00:00,31.19,31.22,31.1,31.12,10200.0,23.8973,23.9203,23.8284,23.8437,10200.0
2010-11-09 11:30:00,31.1,31.16,31.01,31.01,11500.0,23.8284,23.8743,23.7594,23.7594,11500.0
2010-11-09 12:00:00,31.03,31.08,31.02,31.04,3800.0,23.7747,23.8131,23.7671,23.7824,3800.0
2010-11-09 12:30:00,31.05,31.06,30.92,30.96,6100.0,23.7901,23.7977,23.6905,23.7211,6100.0
2010-11-09 13:00:00,30.95,31.11,30.95,31.07,5900.0,23.7134,23.836,23.7134,23.8054,5900.0
2010-11-09 13:30:00,31.04,31.04,30.83,30.87,11700.0,23.7824,23.7824,23.6215,23.6522,11700.0
2010-11-09 14:00:00,30.87,31.0,30.87,30.94,10300.0,23.6522,23.7518,23.6522,23.7058,10300.0
2010-11-09 14:30:00,30.94,31.02,30.91,30.98,11900.0,23.7058,23.7671,23.6828,23.7364,11900.0
2010-11-09 15:00:00,30.96,30.96,30.75,30.83,18800.0,23.7211,23.7211,23.5602,23.6215,18800.0
2010-11-09 15:30:00,30.77,30.85,30.63,30.84,46000.0,23.5755,23.6368,23.4683,23.6292,46000.0
2010-11-10 09:30:00,30.65,30.77,30.49,30.59,14500.0,23.6113,23.7037,23.488,23.565,14500.0
2010-11-10 10:00:00,30.6,30.73,30.53,30.62,7600.0,23.5727,23.6729,23.5188,23.5882,7600.0
2010-11-10 10:30:00,30.62,30.94,30.62,30.88,12600.0,23.5882,23.8347,23.5882,23.7884,12600.0
2010-11-10 11:00:00,30.85,30.99,30.82,30.96,7800.0,23.7653,23.8732,23.7422,23.8501,7800.0
2010-11-10 11:30:00,31.0,31.15,31.0,31.11,12800.0,23.8809,23.9964,23.8809,23.9656,12800.0
2010-11-10 12:00:00,31.14,31.19,31.07,31.07,9500.0,23.9887,24.0273,23.9348,23.9348,9500.0
2010-11-10 12:30:00,31.08,31.19,31.06,31.13,7700.0,23.9425,24.0273,23.9271,23.981,7700.0
2010-11-10 13:00:00,31.1,31.24,31.0,31.21,8600.0,23.9579,24.0658,23.8809,24.0427,8600.0
2010-11-10 13:30:00,31.22,31.26,31.16,31.26,10500.0,24.0504,24.0812,24.0041,24.0812,10500.0
2010-11-10 14:00:00,31.25,31.3,31.17,31.29,12000.0,24.0735,24.112,24.0118,24.1043,12000.0
2010-11-10 14:30:00,31.29,31.3,31.19,31.26,14200.0,24.1043,24.112,24.0273,24.0812,14200.0
2010-11-10 15:00:00,31.27,31.27,31.17,31.2,14300.0,24.0889,24.0889,24.0118,24.035,14300.0
2010-11-10 15:30:00,31.2,31.28,31.18,31.24,33300.0,24.035,24.0966,24.0195,24.0658,33300.0
2010-11-11 09:30:00,30.91,31.17,30.79,31.13,11600.0,23.8116,24.0118,23.7191,23.981,11600.0
2010-11-11 10:00:00,31.14,31.31,31.11,31.27,8500.0,23.9887,24.1197,23.9656,24.0889,8500.0
2010-11-11 10:30:00,31.27,31.28,31.09,31.24,8700.0,24.0889,24.0966,23.9502,24.0658,8700.0
2010-11-11 11:00:00,31.22,31.25,31.09,31.17,3900.0,24.0504,24.0735,23.9502,24.0118,3900.0
2010-11-11 11:30:00,31.2,31.26,31.2,31.24,3900.0,24.035,24.0812,24.035,24.0658,3900.0
2010-11-11 12:00:00,31.23,31.35,31.22,31.3,4600.0,24.0581,24.1505,24.0504,24.112,4600.0
2010-11-11 12:30:00,31.28,31.31,31.25,31.3,5900.0,24.0966,24.1197,24.0735,24.112,5900.0
2010-11-11 13:00:00,31.3,31.34,31.27,31.27,4200.0,24.112,24.1428,24.0889,24.0889,4200.0
2010-11-11 13:30:00,31.26,31.41,31.25,31.38,6800.0,24.0812,24.1967,24.0735,24.1736,6800.0
2010-11-11 14:00:00,31.38,31.41,31.33,31.4,4800.0,24.1736,24.1967,24.1351,24.189,4800.0
2010-11-11 14:30:00,31.41,31.48,31.37,31.37,7700.0,24.1967,24.2507,24.1659,24.1659,7700.0
2010-11-11 15:00:00,31.37,31.41,31.3,31.36,16400.0,24.1659,24.1967,24.112,24.1582,16400.0
2010-11-11 15:30:00,31.36,31.36,31.26,31.31,20300.0,24.1582,24.1582,24.0812,24.1197,20300.0
2010-11-12 09:30:00,30.95,31.28,30.93,31.14,2900.0,23.8424,24.0966,23.827,23.9887,2900.0
2010-11-12 10:00:00,31.1,31.12,30.97,30.97,6700.0,23.9579,23.9733,23.8578,23.8578,6700.0
2010-11-12 10:30:00,30.95,30.99,30.85,30.85,5700.0,23.8424,23.8732,23.7653,23.7653,5700.0
2010-11-12 11:00:00,30.84,30.96,30.82,30.96,4900.0,23.7576,23.8501,23.7422,23.8501,4900.0
2010-11-12 11:30:00,30.95,30.95,30.8,30.84,7900.0,23.8424,23.8424,23.7268,23.7576,7900.0
2010-11-12 12:00:00,30.87,30.88,30.69,30.71,6700.0,23.7807,23.7884,23.6421,23.6575,6700.0
2010-11-12 12:30:00,30.74,30.77,30.65,30.72,12000.0,23.6806,23.7037,23.6113,23.6652,12000.0
2010-11-12 13:00:00,30.7,30.86,30.68,30.83,5700.0,23.6498,23.773,23.6344,23.7499,5700.0
2010-11-12 13:30:00,30.81,30.83,30.77,30.78,2100.0,23.7345,23.7499,23.7037,23.7114,2100.0
2010-11-12 14:00:00,30.77,30.89,30.76,30.85,6000.0,23.7037,23.7961,23.696,23.7653,6000.0
2010-11-12 14:30:00,30.84,30.97,30.84,30.92,5100.0,23.7576,23.8578,23.7576,23.8193,5100.0
2010-11-12 15:00:00,30.92,30.99,30.89,30.92,10100.0,23.8193,23.8732,23.7961,23.8193,10100.0
2010-11-12 15:30:00,30.92,30.95,30.78,30.79,28000.0,23.8193,23.8424,23.7114,23.7191,28000.0
2010-11-15 09:30:00,30.95,30.99,30.72,30.72,13200.0,23.8424,23.8732,23.6652,23.6652,13200.0
2010-11-15 10:00:00,30.69,30.97,30.66,30.97,7200.0,23.6421,23.8578,23.619,23.8578,7200.0
2010-11-15 10:30:00,30.97,31.1,30.97,31.07,6800.0,23.8578,23.9579,23.8578,23.9348,6800.0
2010-11-15 11:00:00,31.09,31.26,31.05,31.25,8100.0,23.9502,24.0812,23.9194,24.0735,8100.0
2010-11-15 11:30:00,31.25,31.49,31.25,31.49,8500.0,24.0735,24.2584,24.0735,24.2584,8500.0
2010-11-15 12:00:00,31.49,31.52,31.22,31.29,5100.0,24.2584,24.2815,24.0504,24.1043,5100.0
2010-11-15 12:30:00,31.3,31.45,31.3,31.43,2600.0,24.112,24.2275,24.112,24.2121,2600.0
2010-11-15 13:00:00,31.43,31.51,31.41,31.48,14100.0,24.2121,24.2738,24.1967,24.2507,14100.0
2010-11-15 13:30:00,31.46,31.46,31.3,31.4,18500.0,24.2352,24.2352,24.112,24.189,18500.0
2010-11-15 14:00:00,31.36,31.52,31.34,31.49,25700.0,24.1582,24.2815,24.1428,24.2584,25700.0
2010-11-15 14:30:00,31.5,31.65,31.47,31.61,13700.0,24.2661,24.3816,24.2429,24.3508,13700.0
2010-11-15 15:00:00,31.6,31.62,31.44,31.48,53700.0,24.3431,24.3585,24.2198,24.2507,53700.0
2010-11-15 15:30:00,31.48,31.49,31.22,31.25,40900.0,24.2507,24.2584,24.0504,24.0735,40900.0
2010-11-16 09:30:00,31.01,31.06,30.89,31.03,15100.0,23.8886,23.9271,23.7961,23.904,15100.0
2010-11-16 10:00:00,31.0,31.08,30.92,31.0,9200.0,23.8809,23.9425,23.8193,23.8809,9200.0
2010-11-16 10:30:00,30.97,31.07,30.87,31.04,25500.0,23.8578,23.9348,23.7807,23.9117,25500.0
2010-11-16 11:00:00,31.03,31.03,30.87,30.94,19500.0,23.904,23.904,23.7807,23.8347,19500.0
2010-11-16 11:30:00,30.96,31.0,30.73,30.87,19700.0,23.8501,23.8809,23.6729,23.7807,19700.0
2010-11-16 12:00:00,30.87,31.09,30.87,30.96,13400.0,23.7807,23.9502,23.7807,23.8501,13400.0
2010-11-16 12:30:00,30.97,30.98,30.75,30.8,27800.0,23.8578,23.8655,23.6883,23.7268,27800.0
2010-11-16 13:00:00,30.82,30.82,30.67,30.72,6200.0,23.7422,23.7422,23.6267,23.6652,6200.0
2010-11-16 13:30:00,30.71,30.76,30.69,30.71,5600.0,23.6575,23.696,23.6421,23.6575,5600.0
2010-11-16 14:00:00,30.7,30.72,30.52,30.54,12200.0,23.6498,23.6652,23.5111,23.5265,12200.0
2010-11-16 14:30:00,30.55,30.57,30.42,30.52,14100.0,23.5342,23.5496,23.4341,23.5111,14100.0
2010-11-16 15:00:00,30.54,30.56,30.42,30.48,19900.0,23.5265,23.5419,23.4341,23.4803,19900.0
2010-11-16 15:30:00,30.48,30.7,30.48,30.68,32900.0,23.4803,23.6498,23.4803,23.6344,32900.0
2010-11-17 09:30:00,30.68,30.92,30.54,30.66,16900.0,23.6344,23.8193,23.5265,23.619,16900.0
2010-11-17 10:00:00,30.7,30.71,30.51,30.51,8100.0,23.6498,23.6575,23.5034,23.5034,8100.0
2010-11-17 10:30:00,30.51,30.57,30.45,30.53,12200.0,23.5034,23.5496,23.4572,23.5188,12200.0
2010-11-17 11:00:00,30.52,30.63,30.47,30.63,6900.0,23.5111,23.5959,23.4726,23.5959,6900.0
2010-11-17 11:30:00,30.59,30.73,30.58,30.7,8900.0,23.565,23.6729,23.5573,23.6498,8900.0
2010-11-17 12:00:00,30.72,30.72,30.57,30.61,6600.0,23.6652,23.6652,23.5496,23.5804,6600.0
2010-11-17 12:30:00,30.59,30.66,30.56,30.59,4700.0,23.565,23.619,23.5419,23.565,4700.0
2010-11-17 13:00:00,30.59,30.61,30.54,30.58,5600.0,23.565,23.5804,23.5265,23.5573,5600.0
2010-11-17 13:30:00,30.58,30.67,30.57,30.62,8500.0,23.5573,23.6267,23.5496,23.5882,8500.0
2010-11-17 14:00:00,30.62,30.66,30.61,30.62,10200.0,23.5882,23.619,23.5804,23.5882,10200.0
2010-11-17 14:30:00,30.6,30.63,30.56,30.56,16000.0,23.5727,23.5959,23.5419,23.5419,16000.0
2010-11-17 15:00:00,30.56,30.58,30.39,30.39,15600.0,23.5419,23.5573,23.411,23.411,15600.0
2010-11-17 15:30:00,30.43,30.52,30.43,30.5,27300.0,23.4418,23.5111,23.4418,23.4957,27300.0
2010-11-18 09:30:00,30.85,30.88,30.61,30.7,33400.0,23.7653,23.7884,23.5804,23.6498,33400.0
2010-11-18 10:00:00,30.74,30.8,30.69,30.74,36300.0,23.6806,23.7268,23.6421,23.6806,36300.0
2010-11-18 10:30:00,30.74,30.76,30.67,30.7,11000.0,23.6806,23.696,23.6267,23.6498,11000.0
2010-11-18 11:00:00,30.73,30.76,30.68,30.74,8600.0,23.6729,23.696,23.6344,23.6806,8600.0
2010-11-18 11:30:00,30.76,30.76,30.73,30.73,30300.0,23.696,23.696,23.6729,23.6729,30300.0
2010-11-18 12:00:00,30.75,30.76,30.72,30.73,18200.0,23.6883,23.696,23.6652,23.6729,18200.0
2010-11-18 12:30:00,30.73,30.76,30.72,30.73,11200.0,23.6729,23.696,23.6652,23.6729,11200.0
2010-11-18 13:00:00,30.74,30.76,30.72,30.74,7100.0,23.6806,23.696,23.6652,23.6806,7100.0
2010-11-18 13:30:00,30.74,30.77,30.71,30.74,14900.0,23.6806,23.7037,23.6575,23.6806,14900.0
2010-11-18 14:00:00,30.74,30.77,30.67,30.7,11800.0,23.6806,23.7037,23.6267,23.6498,11800.0
2010-11-18 14:30:00,30.7,30.75,30.67,30.75,15500.0,23.6498,23.6883,23.6267,23.6883,15500.0
2010-11-18 15:00:00,30.75,30.77,30.67,30.69,18900.0,23.6883,23.7037,23.6267,23.6421,18900.0
2010-11-18 15:30:00,30.69,30.69,30.55,30.64,44500.0,23.6421,23.6421,23.5342,23.6036,44500.0
2010-11-19 09:30:00,30.5,30.73,30.5,30.69,41000.0,23.4957,23.6729,23.4957,23.6421,41000.0
2010-11-19 10:00:00,30.72,30.84,30.69,30.74,15300.0,23.6652,23.7576,23.6421,23.6806,15300.0
2010-11-19 10:30:00,30.73,30.96,30.72,30.88,7000.0,23.6729,23.8501,23.6652,23.7884,7000.0
2010-11-19 11:00:00,30.86,30.91,30.81,30.88,6500.0,23.773,23.8116,23.7345,23.7884,6500.0
2010-11-19 11:30:00,30.92,30.95,30.8,30.8,9700.0,23.8193,23.8424,23.7268,23.7268,9700.0
2010-11-19 12:00:00,30.83,30.84,30.7,30.7,7500.0,23.7499,23.7576,23.6498,23.6498,7500.0
2010-11-19 12:30:00,30.7,30.84,30.69,30.84,2700.0,23.6498,23.7576,23.6421,23.7576,2700.0
2010-11-19 13:00:00,30.85,30.89,30.8,30.82,4900.0,23.7653,23.7961,23.7268,23.7422,4900.0
2010-11-19 13:30:00,30.83,30.88,30.82,30.85,8000.0,23.7499,23.7884,23.7422,23.7653,8000.0
2010-11-19 14:00:00,30.88,30.9,30.82,30.83,12800.0,23.7884,23.8038,23.7422,23.7499,12800.0
2010-11-19 14:30:00,30.84,30.9,30.81,30.81,9000.0,23.7576,23.8038,23.7345,23.7345,9000.0
2010-11-19 15:00:00,30.81,30.82,30.74,30.8,22100.0,23.7345,23.7422,23.6806,23.7268,22100.0
2010-11-19 15:30:00,30.81,30.9,30.75,30.81,21200.0,23.7345,23.8038,23.6883,23.7345,21200.0
2010-11-22 09:30:00,30.68,30.82,30.56,30.82,5900.0,23.6344,23.7422,23.5419,23.7422,5900.0
2010-11-22 10:00:00,30.81,30.87,30.67,30.67,12500.0,23.7345,23.7807,23.6267,23.6267,12500.0
2010-11-22 10:30:00,30.67,30.68,30.47,30.55,40800.0,23.6267,23.6344,23.4726,23.5342,40800.0
2010-11-22 11:00:00,30.51,30.55,30.4,30.47,14600.0,23.5034,23.5342,23.4187,23.4726,14600.0
2010-11-22 11:30:00,30.49,30.55,30.43,30.46,14600.0,23.488,23.5342,23.4418,23.4649,14600.0
2010-11-22 12:00:00,30.42,30.46,30.33,30.33,10700.0,23.4341,23.4649,23.3647,23.3647,10700.0
2010-11-22 12:30:00,30.33,30.36,30.24,30.36,8300.0,23.3647,23.3879,23.2954,23.3879,8300.0
2010-11-22 13:00:00,30.34,30.41,30.33,30.4,4100.0,23.3725,23.4264,23.3647,23.4187,4100.0
2010-11-22 13:30:00,30.42,30.75,30.42,30.71,12700.0,23.4341,23.6883,23.4341,23.6575,12700.0
2010-11-22 14:00:00,30.7,30.77,30.68,30.68,10300.0,23.6498,23.7037,23.6344,23.6344,10300.0
2010-11-22 14:30:00,30.67,30.86,30.66,30.83,18400.0,23.6267,23.773,23.619,23.7499,18400.0
2010-11-22 15:00:00,30.85,30.92,30.83,30.87,20100.0,23.7653,23.8193,23.7499,23.7807,20100.0
2010-11-22 15:30:00,30.88,31.02,30.84,30.97,36300.0,23.7884,23.8963,23.7576,23.8578,36300.0
2010-11-23 09:30:00,30.57,30.57,30.24,30.39,19100.0,23.5496,23.5496,23.2954,23.411,19100.0
2010-11-23 10:00:00,30.35,30.57,30.35,30.43,8800.0,23.3802,23.5496,23.3802,23.4418,8800.0
2010-11-23 10:30:00,30.5,30.66,30.49,30.63,4700.0,23.4957,23.619,23.488,23.5959,4700.0
2010-11-23 11:00:00,30.64,30.65,30.44,30.44,11700.0,23.6036,23.6113,23.4495,23.4495,11700.0
2010-11-23 11:30:00,30.41,30.63,30.4,30.63,12500.0,23.4264,23.5959,23.4187,23.5959,12500.0
2010-11-23 12:00:00,30.62,30.75,30.61,30.75,17400.0,23.5882,23.6883,23.5804,23.6883,17400.0
2010-11-23 12:30:00,30.77,30.95,30.73,30.92,4900.0,23.7037,23.8424,23.6729,23.8193,4900.0
2010-11-23 13:00:00,30.9,30.93,30.84,30.91,3100.0,23.8038,23.827,23.7576,23.8116,3100.0
2010-11-23 13:30:00,30.96,30.96,30.84,30.85,3600.0,23.8501,23.8501,23.7576,23.7653,3600.0
2010-11-23 14:00:00,30.86,30.9,30.63,30.69,17400.0,23.773,23.8038,23.5959,23.6421,17400.0
2010-11-23 14:30:00,30.66,30.75,30.65,30.73,9200.0,23.619,23.6883,23.6113,23.6729,9200.0
2010-11-23 15:00:00,30.72,30.81,30.71,30.75,23400.0,23.6652,23.7345,23.6575,23.6883,23400.0
2010-11-23 15:30:00,30.77,30.8,30.72,30.78,23500.0,23.7037,23.7268,23.6652,23.7114,23500.0
2010-11-24 09:30:00,31.06,31.18,30.91,31.0,23200.0,23.9271,24.0195,23.8116,23.8809,23200.0
2010-11-24 10:00:00,30.99,31.1,30.82,31.01,35700.0,23.8732,23.9579,23.7422,23.8886,35700.0
2010-11-24 10:30:00,31.03,31.04,30.82,30.89,64300.0,23.904,23.9117,23.7422,23.7961,64300.0
2010-11-24 11:00:00,30.9,30.9,30.81,30.86,29100.0,23.8038,23.8038,23.7345,23.773,29100.0
2010-11-24 11:30:00,30.85,30.92,30.75,30.79,46800.0,23.7653,23.8193,23.6883,23.7191,46800.0
2010-11-24 12:00:00,30.78,30.8,30.75,30.78,18600.0,23.7114,23.7268,23.6883,23.7114,18600.0
2010-11-24 12:30:00,30.78,30.78,30.72,30.76,13700.0,23.7114,23.7114,23.6652,23.696,13700.0
2010-11-24 13:00:00,30.74,30.79,30.72,30.75,14600.0,23.6806,23.7191,23.6652,23.6883,14600.0
2010-11-24 13:30:00,30.74,30.77,30.71,30.77,19800.0,23.6806,23.7037,23.6575,23.7037,19800.0
2010-11-24 14:00:00,30.77,30.78,30.71,30.75,21100.0,23.7037,23.7114,23.6575,23.6883,21100.0
2010-11-24 14:30:00,30.75,30.79,30.73,30.74,36800.0,23.6883,23.7191,23.6729,23.6806,36800.0
2010-11-24 15:00:00,30.75,30.92,30.73,30.9,39500.0,23.6883,23.8193,23.6729,23.8038,39500.0
2010-11-24 15:30:00,30.9,30.91,30.74,30.83,84700.0,23.8038,23.8116,23.6806,23.7499,84700.0
2010-11-26 09:30:00,30.62,30.92,30.49,30.78,41700.0,23.5882,23.8193,23.488,23.7114,41700.0
2010-11-26 10:00:00,30.83,30.9,30.74,30.75,28200.0,23.7499,23.8038,23.6806,23.6883,28200.0
2010-11-26 10:30:00,30.75,30.86,30.71,30.71,13800.0,23.6883,23.773,23.6575,23.6575,13800.0
2010-11-26 11:00:00,30.74,30.82,30.72,30.74,22700.0,23.6806,23.7422,23.6652,23.6806,22700.0
2010-11-26 11:30:00,30.75,30.81,30.7,30.77,14500.0,23.6883,23.7345,23.6498,23.7037,14500.0
2010-11-26 12:00:00,30.8,30.81,30.74,30.76,14100.0,23.7268,23.7345,23.6806,23.696,14100.0
2010-11-26 12:30:00,30.78,30.78,30.63,30.63,23300.0,23.7114,23.7114,23.5959,23.5959,23300.0
2010-11-29 09:30:00,30.39,30.51,29.84,30.01,25800.0,23.411,23.5034,22.9873,23.1182,25800.0
2010-11-29 10:00:00,29.96,29.98,29.79,29.92,17000.0,23.0797,23.0951,22.9488,23.0489,17000.0
2010-11-29 10:30:00,29.9,30.09,29.9,29.99,14500.0,23.0335,23.1799,23.0335,23.1028,14500.0
2010-11-29 11:00:00,29.99,30.18,29.93,30.15,12500.0,23.1028,23.2492,23.0566,23.2261,12500.0
2010-11-29 11:30:00,30.13,30.17,30.05,30.15,13100.0,23.2107,23.2415,23.1491,23.2261,13100.0
2010-11-29 12:00:00,30.15,30.39,30.15,30.36,11800.0,23.2261,23.411,23.2261,23.3879,11800.0
2010-11-29 12:30:00,30.34,30.4,30.26,30.33,11300.0,23.3725,23.4187,23.3108,23.3647,11300.0
2010-11-29 13:00:00,30.33,30.36,30.29,30.32,12100.0,23.3647,23.3879,23.3339,23.357,12100.0
2010-11-29 13:30:00,30.32,30.41,30.28,30.39,16300.0,23.357,23.4264,23.3262,23.411,16300.0
2010-11-29 14:00:00,30.39,30.46,30.35,30.46,15300.0,23.411,23.4649,23.3802,23.4649,15300.0
2010-11-29 14:30:00,30.45,30.52,30.41,30.5,27800.0,23.4572,23.5111,23.4264,23.4957,27800.0
2010-11-29 15:00:00,30.51,30.6,30.5,30.58,22800.0,23.5034,23.5727,23.4957,23.5573,22800.0
2010-11-29 15:30:00,30.59,30.59,30.46,30.49,33400.0,23.565,23.565,23.4649,23.488,33400.0
2010-11-30 09:30:00,30.15,30.31,30.01,30.23,50900.0,23.2261,23.3493,23.1182,23.2877,50900.0
2010-11-30 10:00:00,30.24,30.33,30.03,30.28,46400.0,23.2954,23.3647,23.1336,23.3262,46400.0
2010-11-30 10:30:00,30.25,30.28,30.01,30.13,9200.0,23.3031,23.3262,23.1182,23.2107,9200.0
2010-11-30 11:00:00,30.12,30.18,29.99,30.13,16700.0,23.203,23.2492,23.1028,23.2107,16700.0
2010-11-30 11:30:00,30.1,30.14,30.04,30.12,9500.0,23.1876,23.2184,23.1413,23.203,9500.0
2010-11-30 12:00:00,30.14,30.15,30.1,30.14,9200.0,23.2184,23.2261,23.1876,23.2184,9200.0
2010-11-30 12:30:00,30.14,30.18,30.08,30.11,15400.0,23.2184,23.2492,23.1722,23.1953,15400.0
2010-11-30 13:00:00,30.1,30.13,30.08,30.09,31700.0,23.1876,23.2107,23.1722,23.1799,31700.0
2010-11-30 13:30:00,30.11,30.13,30.04,30.11,22700.0,23.1953,23.2107,23.1413,23.1953,22700.0
2010-11-30 14:00:00,30.11,30.13,29.91,29.93,19500.0,23.1953,23.2107,23.0412,23.0566,19500.0
2010-11-30 14:30:00,29.94,30.08,29.91,30.04,16100.0,23.0643,23.1722,23.0412,23.1413,16100.0
2010-11-30 15:00:00,30.05,30.07,29.98,30.05,25400.0,23.1491,23.1645,23.0951,23.1491,25400.0
2010-11-30 15:30:00,30.05,30.06,29.88,29.91,86700.0,23.1491,23.1568,23.0181,23.0412,86700.0
2010-12-01 09:30:00,30.49,30.79,30.45,30.76,38000.0,23.488,23.7191,23.4572,23.696,38000.0
2010-12-01 10:00:00,30.78,30.9,30.78,30.8,19700.0,23.7114,23.8038,23.7114,23.7268,19700.0
2010-12-01 10:30:00,30.81,30.92,30.79,30.87,26400.0,23.7345,23.8193,23.7191,23.7807,26400.0
2010-12-01 11:00:00,30.84,30.87,30.69,30.7,37400.0,23.7576,23.7807,23.6421,23.6498,37400.0
2010-12-01 11:30:00,30.69,30.78,30.61,30.69,35300.0,23.6421,23.7114,23.5804,23.6421,35300.0
2010-12-01 12:00:00,30.69,30.74,30.57,30.62,34300.0,23.6421,23.6806,23.5496,23.5882,34300.0
2010-12-01 12:30:00,30.62,30.66,30.59,30.61,31300.0,23.5882,23.619,23.565,23.5804,31300.0
2010-12-01 13:00:00,30.61,30.61,30.42,30.47,35500.0,23.5804,23.5804,23.4341,23.4726,35500.0
2010-12-01 13:30:00,30.48,30.52,30.41,30.5,17500.0,23.4803,23.5111,23.4264,23.4957,17500.0
2010-12-01 14:00:00,30.52,30.55,30.48,30.49,21000.0,23.5111,23.5342,23.4803,23.488,21000.0
2010-12-01 14:30:00,30.49,30.53,30.48,30.5,28100.0,23.488,23.5188,23.4803,23.4957,28100.0
2010-12-01 15:00:00,30.5,30.52,30.48,30.51,25500.0,23.4957,23.5111,23.4803,23.5034,25500.0
2010-12-01 15:30:00,30.51,30.58,30.45,30.47,53400.0,23.5034,23.5573,23.4572,23.4726,53400.0
2010-12-02 09:30:00,30.61,30.85,30.48,30.59,142700.0,23.5804,23.7653,23.4803,23.565,142700.0
2010-12-02 10:00:00,30.6,30.64,30.46,30.52,77500.0,23.5727,23.6036,23.4649,23.5111,77500.0
2010-12-02 10:30:00,30.53,30.59,30.5,30.52,56300.0,23.5188,23.565,23.4957,23.5111,56300.0
2010-12-02 11:00:00,30.53,30.54,30.45,30.46,66700.0,23.5188,23.5265,23.4572,23.4649,66700.0
2010-12-02 11:30:00,30.48,30.54,30.47,30.53,43200.0,23.4803,23.5265,23.4726,23.5188,43200.0
2010-12-02 12:00:00,30.53,30.53,30.46,30.46,42100.0,23.5188,23.5188,23.4649,23.4649,42100.0
2010-12-02 12:30:00,30.5,30.53,30.47,30.47,57200.0,23.4957,23.5188,23.4726,23.4726,57200.0
2010-12-02 13:00:00,30.47,30.51,30.44,30.51,35900.0,23.4726,23.5034,23.4495,23.5034,35900.0
2010-12-02 13:30:00,30.51,30.65,30.5,30.61,54900.0,23.5034,23.6113,23.4957,23.5804,54900.0
2010-12-02 14:00:00,30.62,30.64,30.58,30.6,45500.0,23.5882,23.6036,23.5573,23.5727,45500.0
2010-12-02 14:30:00,30.59,30.63,30.59,30.59,55000.0,23.565,23.5959,23.565,23.565,55000.0
2010-12-02 15:00:00,30.59,30.64,30.58,30.62,82900.0,23.565,23.6036,23.5573,23.5882,82900.0
2010-12-02 15:30:00,30.63,30.72,30.6,30.65,182900.0,23.5959,23.6652,23.5727,23.6113,182900.0
2010-12-03 09:30:00,30.58,30.7,30.48,30.53,76200.0,23.5573,23.6498,23.4803,23.5188,76200.0
2010-12-03 10:00:00,30.54,30.62,30.39,30.51,77100.0,23.5265,23.5882,23.411,23.5034,77100.0
2010-12-03 10:30:00,30.53,30.66,30.5,30.64,64800.0,23.5188,23.619,23.4957,23.6036,64800.0
2010-12-03 11:00:00,30.63,30.64,30.57,30.62,46500.0,23.5959,23.6036,23.5496,23.5882,46500.0
2010-12-03 11:30:00,30.62,30.68,30.6,30.65,50700.0,23.5882,23.6344,23.5727,23.6113,50700.0
2010-12-03 12:00:00,30.65,30.99,30.63,30.91,44100.0,23.6113,23.8732,23.5959,23.8116,44100.0
2010-12-03 12:30:00,30.92,30.95,30.89,30.91,42500.0,23.8193,23.8424,23.7961,23.8116,42500.0
2010-12-03 13:00:00,30.92,30.93,30.75,30.84,52200.0,23.8193,23.827,23.6883,23.7576,52200.0
2010-12-03 13:30:00,30.84,30.93,30.84,30.9,28300.0,23.7576,23.827,23.7576,23.8038,28300.0
2010-12-03 14:00:00,30.91,30.92,30.87,30.89,26400.0,23.8116,23.8193,23.7807,23.7961,26400.0
2010-12-03 14:30:00,30.89,30.89,30.84,30.85,32100.0,23.7961,23.7961,23.7576,23.7653,32100.0
2010-12-03 15:00:00,30.85,30.88,30.8,30.84,53100.0,23.7653,23.7884,23.7268,23.7576,53100.0
2010-12-03 15:30:00,30.84,30.88,30.8,30.8,113400.0,23.7576,23.7884,23.7268,23.7268,113400.0
2010-12-06 09:30:00,30.73,30.91,30.25,30.34,91200.0,23.6729,23.8116,23.3031,23.3725,91200.0
2010-12-06 10:00:00,30.33,30.56,30.32,30.53,33100.0,23.3647,23.5419,23.357,23.5188,33100.0
2010-12-06 10:30:00,30.52,30.53,30.45,30.5,40300.0,23.5111,23.5188,23.4572,23.4957,40300.0
2010-12-06 11:00:00,30.49,30.69,30.47,30.54,88600.0,23.488,23.6421,23.4726,23.5265,88600.0
2010-12-06 11:30:00,30.55,30.57,30.49,30.5,78300.0,23.5342,23.5496,23.488,23.4957,78300.0
2010-12-06 12:00:00,30.5,30.55,30.49,30.53,79200.0,23.4957,23.5342,23.488,23.5188,79200.0
2010-12-06 12:30:00,30.53,30.54,30.46,30.51,97100.0,23.5188,23.5265,23.4649,23.5034,97100.0
2010-12-06 13:00:00,30.51,30.53,30.49,30.51,54600.0,23.5034,23.5188,23.488,23.5034,54600.0
2010-12-06 13:30:00,30.51,30.52,30.49,30.5,85400.0,23.5034,23.5111,23.488,23.4957,85400.0
2010-12-06 14:00:00,30.51,30.51,30.47,30.5,37200.0,23.5034,23.5034,23.4726,23.4957,37200.0
2010-12-06 14:30:00,30.5,30.53,30.49,30.5,87000.0,23.4957,23.5188,23.488,23.4957,87000.0
2010-12-06 15:00:00,30.5,30.51,30.49,30.51,47500.0,23.4957,23.5034,23.488,23.5034,47500.0
2010-12-06 15:30:00,30.5,30.62,30.5,30.6,108000.0,23.4957,23.5882,23.4957,23.5727,108000.0
2010-12-07 09:30:00,30.98,31.25,30.7,30.74,86500.0,23.8655,24.0735,23.6498,23.6806,86500.0
2010-12-07 10:00:00,30.75,30.79,30.71,30.75,101000.0,23.6883,23.7191,23.6575,23.6883,101000.0
2010-12-07 10:30:00,30.74,31.04,30.7,31.0,56300.0,23.6806,23.9117,23.6498,23.8809,56300.0
2010-12-07 11:00:00,31.01,31.04,30.94,30.94,55600.0,23.8886,23.9117,23.8347,23.8347,55600.0
2010-12-07 11:30:00,30.98,31.02,30.97,31.01,36900.0,23.8655,23.8963,23.8578,23.8886,36900.0
2010-12-07 12:00:00,31.0,31.03,30.98,31.01,71500.0,23.8809,23.904,23.8655,23.8886,71500.0
2010-12-07 12:30:00,31.0,31.02,30.99,31.02,37100.0,23.8809,23.8963,23.8732,23.8963,37100.0
2010-12-07 13:00:00,31.01,31.19,30.97,31.01,95200.0,23.8886,24.0273,23.8578,23.8886,95200.0
2010-12-07 13:30:00,31.01,31.03,30.99,31.0,45300.0,23.8886,23.904,23.8732,23.8809,45300.0
2010-12-07 14:00:00,31.0,31.03,30.98,31.02,41500.0,23.8809,23.904,23.8655,23.8963,41500.0
2010-12-07 14:30:00,31.02,31.06,30.84,30.87,77500.0,23.8963,23.9271,23.7576,23.7807,77500.0
2010-12-07 15:00:00,30.86,31.02,30.84,30.9,62100.0,23.773,23.8963,23.7576,23.8038,62100.0
2010-12-07 15:30:00,30.9,30.95,30.84,30.88,68300.0,23.8038,23.8424,23.7576,23.7884,68300.0
2010-12-08 09:30:00,31.0,31.09,30.92,31.0,29900.0,23.8809,23.9502,23.8193,23.8809,29900.0
2010-12-08 10:00:00,31.0,31.04,30.93,31.03,35400.0,23.8809,23.9117,23.827,23.904,35400.0
2010-12-08 10:30:00,31.04,31.04,30.97,31.01,82800.0,23.9117,23.9117,23.8578,23.8886,82800.0
2010-12-08 11:00:00,31.02,31.17,30.99,30.99,57900.0,23.8963,24.0118,23.8732,23.8732,57900.0
2010-12-08 11:30:00,31.01,31.03,30.97,31.01,37400.0,23.8886,23.904,23.8578,23.8886,37400.0
2010-12-08 12:00:00,31.02,31.03,30.97,31.02,20400.0,23.8963,23.904,23.8578,23.8963,20400.0
2010-12-08 12:30:00,31.01,31.02,30.98,31.01,18100.0,23.8886,23.8963,23.8655,23.8886,18100.0
2010-12-08 13:00:00,31.01,31.04,30.99,31.0,33500.0,23.8886,23.9117,23.8732,23.8809,33500.0
2010-12-08 13:30:00,31.0,31.05,31.0,31.01,45600.0,23.8809,23.9194,23.8809,23.8886,45600.0
2010-12-08 14:00:00,31.01,31.01,30.98,31.0,54000.0,23.8886,23.8886,23.8655,23.8809,54000.0
2010-12-08 14:30:00,31.0,31.15,31.0,31.15,60900.0,23.8809,23.9964,23.8809,23.9964,60900.0
2010-12-08 15:00:00,31.15,31.21,30.99,31.0,226300.0,23.9964,24.0427,23.8732,23.8809,226300.0
2010-12-08 15:30:00,31.0,31.04,30.97,31.0,80700.0,23.8809,23.9117,23.8578,23.8809,80700.0
2010-12-09 09:30:00,31.24,31.24,30.99,31.12,108000.0,24.0658,24.0658,23.8732,23.9733,108000.0
2010-12-09 10:00:00,31.11,31.19,31.04,31.19,27400.0,23.9656,24.0273,23.9117,24.0273,27400.0
2010-12-09 10:30:00,31.17,31.24,31.13,31.15,26500.0,24.0118,24.0658,23.981,23.9964,26500.0
2010-12-09 11:00:00,31.16,31.24,31.15,31.22,18800.0,24.0041,24.0658,23.9964,24.0504,18800.0
2010-12-09 11:30:00,31.22,31.26,31.08,31.13,18400.0,24.0504,24.0812,23.9425,23.981,18400.0
2010-12-09 12:00:00,31.13,31.19,31.13,31.19,12100.0,23.981,24.0273,23.981,24.0273,12100.0
2010-12-09 12:30:00,31.18,31.22,31.13,31.22,11800.0,24.0195,24.0504,23.981,24.0504,11800.0
2010-12-09 13:00:00,31.21,31.25,31.15,31.2,22100.0,24.0427,24.0735,23.9964,24.035,22100.0
2010-12-09 13:30:00,31.21,31.24,31.15,31.23,14900.0,24.0427,24.0658,23.9964,24.0581,14900.0
2010-12-09 14:00:00,31.23,31.26,31.19,31.21,49000.0,24.0581,24.0812,24.0273,24.0427,49000.0
2010-12-09 14:30:00,31.21,31.24,31.17,31.23,25000.0,24.0427,24.0658,24.0118,24.0581,25000.0
2010-12-09 15:00:00,31.23,31.31,31.22,31.29,37800.0,24.0581,24.1197,24.0504,24.1043,37800.0
2010-12-09 15:30:00,31.28,31.29,31.24,31.25,120200.0,24.0966,24.1043,24.0658,24.0735,120200.0
2010-12-10 09:30:00,31.36,31.39,31.16,31.25,16900.0,24.1582,24.1813,24.0041,24.0735,16900.0
2010-12-10 10:00:00,31.25,31.26,31.17,31.25,46600.0,24.0735,24.0812,24.0118,24.0735,46600.0
2010-12-10 10:30:00,31.27,31.28,31.23,31.28,24500.0,24.0889,24.0966,24.0581,24.0966,24500.0
2010-12-10 11:00:00,31.28,31.33,31.28,31.33,18400.0,24.0966,24.1351,24.0966,24.1351,18400.0
2010-12-10 11:30:00,31.33,31.34,31.32,31.34,19200.0,24.1351,24.1428,24.1274,24.1428,19200.0
2010-12-10 12:00:00,31.34,31.36,31.32,31.34,33800.0,24.1428,24.1582,24.1274,24.1428,33800.0
2010-12-10 12:30:00,31.36,31.41,31.35,31.41,60800.0,24.1582,24.1967,24.1505,24.1967,60800.0
2010-12-10 13:00:00,31.41,31.45,31.39,31.4,41900.0,24.1967,24.2275,24.1813,24.189,41900.0
2010-12-10 13:30:00,31.4,31.47,31.4,31.46,61000.0,24.189,24.2429,24.189,24.2352,61000.0
2010-12-10 14:00:00,31.47,31.48,31.43,31.47,70800.0,24.2429,24.2507,24.2121,24.2429,70800.0
2010-12-10 14:30:00,31.46,31.53,31.46,31.52,85500.0,24.2352,24.2892,24.2352,24.2815,85500.0
2010-12-10 15:00:00,31.52,31.53,31.45,31.51,69100.0,24.2815,24.2892,24.2275,24.2738,69100.0
2010-12-10 15:30:00,31.51,31.53,31.46,31.48,129700.0,24.2738,24.2892,24.2352,24.2507,129700.0
2010-12-13 09:30:00,31.48,31.55,31.38,31.55,38600.0,24.2507,24.3046,24.1736,24.3046,38600.0
2010-12-13 10:00:00,31.55,31.6,31.53,31.58,17500.0,24.3046,24.3431,24.2892,24.3277,17500.0
2010-12-13 10:30:00,31.59,31.63,31.56,31.63,34800.0,24.3354,24.3662,24.3123,24.3662,34800.0
2010-12-13 11:00:00,31.63,31.64,31.59,31.6,50600.0,24.3662,24.3739,24.3354,24.3431,50600.0
2010-12-13 11:30:00,31.59,31.63,31.58,31.6,25500.0,24.3354,24.3662,24.3277,24.3431,25500.0
2010-12-13 12:00:00,31.6,31.62,31.59,31.62,59000.0,24.3431,24.3585,24.3354,24.3585,59000.0
2010-12-13 12:30:00,31.61,31.63,31.6,31.6,30900.0,24.3508,24.3662,24.3431,24.3431,30900.0
2010-12-13 13:00:00,31.6,31.62,31.6,31.62,33300.0,24.3431,24.3585,24.3431,24.3585,33300.0
2010-12-13 13:30:00,31.62,31.67,31.61,31.67,97200.0,24.3585,24.397,24.3508,24.397,97200.0
2010-12-13 14:00:00,31.67,31.67,31.63,31.65,125500.0,24.397,24.397,24.3662,24.3816,125500.0
2010-12-13 14:30:00,31.64,31.67,31.64,31.64,70400.0,24.3739,24.397,24.3739,24.3739,70400.0
2010-12-13 15:00:00,31.64,31.64,31.59,31.6,30700.0,24.3739,24.3739,24.3354,24.3431,30700.0
2010-12-13 15:30:00,31.6,31.62,31.46,31.47,111000.0,24.3431,24.3585,24.2352,24.2429,111000.0
2010-12-14 09:30:00,31.54,31.6,31.51,31.58,43500.0,24.2969,24.3431,24.2738,24.3277,43500.0
2010-12-14 10:00:00,31.6,31.7,31.6,31.68,27200.0,24.3431,24.4201,24.3431,24.4047,27200.0
2010-12-14 10:30:00,31.69,31.7,31.64,31.66,39100.0,24.4124,24.4201,24.3739,24.3893,39100.0
2010-12-14 11:00:00,31.64,31.73,31.64,31.65,29700.0,24.3739,24.4432,24.3739,24.3816,29700.0
2010-12-14 11:30:00,31.66,31.68,31.64,31.65,15500.0,24.3893,24.4047,24.3739,24.3816,15500.0
2010-12-14 12:00:00,31.65,31.7,31.65,31.67,14700.0,24.3816,24.4201,24.3816,24.397,14700.0
2010-12-14 12:30:00,31.65,31.66,31.61,31.62,21200.0,24.3816,24.3893,24.3508,24.3585,21200.0
2010-12-14 13:00:00,31.63,31.68,31.63,31.66,19000.0,24.3662,24.4047,24.3662,24.3893,19000.0
2010-12-14 13:30:00,31.66,31.69,31.63,31.66,19200.0,24.3893,24.4124,24.3662,24.3893,19200.0
2010-12-14 14:00:00,31.66,31.8,31.63,31.76,59000.0,24.3893,24.4972,24.3662,24.4664,59000.0
2010-12-14 14:30:00,31.76,31.8,31.64,31.69,86100.0,24.4664,24.4972,24.3739,24.4124,86100.0
2010-12-14 15:00:00,31.69,31.71,31.64,31.67,95000.0,24.4124,24.4278,24.3739,24.397,95000.0
2010-12-14 15:30:00,31.67,31.67,31.59,31.61,76200.0,24.397,24.397,24.3354,24.3508,76200.0
2010-12-15 09:30:00,31.64,32.04,31.6,32.04,23900.0,24.3739,24.682,24.3431,24.682,23900.0
2010-12-15 10:00:00,32.02,32.07,31.98,31.98,10800.0,24.6666,24.7052,24.6358,24.6358,10800.0
2010-12-15 10:30:00,32.0,32.12,32.0,32.03,16400.0,24.6512,24.7437,24.6512,24.6743,16400.0
2010-12-15 11:00:00,32.03,32.03,31.86,31.91,12700.0,24.6743,24.6743,24.5434,24.5819,12700.0
2010-12-15 11:30:00,31.92,31.97,31.88,31.89,50100.0,24.5896,24.6281,24.5588,24.5665,50100.0
2010-12-15 12:00:00,31.9,31.92,31.85,31.9,45700.0,24.5742,24.5896,24.5357,24.5742,45700.0
2010-12-15 12:30:00,31.91,31.91,31.68,31.69,23600.0,24.5819,24.5819,24.4047,24.4124,23600.0
2010-12-15 13:00:00,31.72,31.77,31.68,31.75,19000.0,24.4355,24.4741,24.4047,24.4586,19000.0
2010-12-15 13:30:00,31.75,31.83,31.74,31.79,34000.0,24.4586,24.5203,24.4509,24.4895,34000.0
2010-12-15 14:00:00,31.8,31.8,31.65,31.65,49000.0,24.4972,24.4972,24.3816,24.3816,49000.0
2010-12-15 14:30:00,31.64,31.69,31.57,31.64,18600.0,24.3739,24.4124,24.32,24.3739,18600.0
2010-12-15 15:00:00,31.64,31.76,31.64,31.72,25100.0,24.3739,24.4664,24.3739,24.4355,25100.0
2010-12-15 15:30:00,31.7,31.76,31.61,31.64,66000.0,24.4201,24.4664,24.3508,24.3739,66000.0
2010-12-16 09:30:00,31.7,31.73,31.63,31.63,9300.0,24.4201,24.4432,24.3662,24.3662,9300.0
2010-12-16 10:00:00,31.59,31.77,31.54,31.75,28800.0,24.3354,24.4741,24.2969,24.4586,28800.0
2010-12-16 10:30:00,31.74,31.77,31.67,31.75,16200.0,24.4509,24.4741,24.397,24.4586,16200.0
2010-12-16 11:00:00,31.75,31.85,31.71,31.85,49600.0,24.4586,24.5357,24.4278,24.5357,49600.0
2010-12-16 11:30:00,31.85,31.91,31.8,31.85,26800.0,24.5357,24.5819,24.4972,24.5357,26800.0
2010-12-16 12:00:00,31.86,31.86,31.75,31.8,30800.0,24.5434,24.5434,24.4586,24.4972,30800.0
2010-12-16 12:30:00,31.8,31.82,31.78,31.78,49000.0,24.4972,24.5126,24.4818,24.4818,49000.0
2010-12-16 13:00:00,31.79,31.8,31.74,31.75,42000.0,24.4895,24.4972,24.4509,24.4586,42000.0
2010-12-16 13:30:00,31.75,31.76,31.7,31.72,57800.0,24.4586,24.4664,24.4201,24.4355,57800.0
2010-12-16 14:00:00,31.73,31.76,31.71,31.73,18200.0,24.4432,24.4664,24.4278,24.4432,18200.0
2010-12-16 14:30:00,31.72,31.73,31.68,31.71,34900.0,24.4355,24.4432,24.4047,24.4278,34900.0
2010-12-16 15:00:00,31.72,31.75,31.72,31.75,23900.0,24.4355,24.4586,24.4355,24.4586,23900.0
2010-12-16 15:30:00,31.75,31.77,31.72,31.74,81800.0,24.4586,24.4741,24.4355,24.4509,81800.0
2010-12-17 09:30:00,31.69,31.75,31.55,31.61,143700.0,24.4124,24.4586,24.3046,24.3508,143700.0
2010-12-17 10:00:00,31.61,31.66,31.56,31.65,6900.0,24.3508,24.3893,24.3123,24.3816,6900.0
2010-12-17 10:30:00,31.66,31.7,31.59,31.62,7000.0,24.3893,24.4201,24.3354,24.3585,7000.0
2010-12-17 11:00:00,31.64,31.67,31.64,31.65,7800.0,24.3739,24.397,24.3739,24.3816,7800.0
2010-12-17 11:30:00,31.67,31.71,31.64,31.66,9500.0,24.397,24.4278,24.3739,24.3893,9500.0
2010-12-17 12:00:00,31.66,31.72,31.66,31.69,2900.0,24.3893,24.4355,24.3893,24.4124,2900.0
2010-12-17 12:30:00,31.68,31.73,31.68,31.73,20900.0,24.4047,24.4432,24.4047,24.4432,20900.0
2010-12-17 13:00:00,31.73,31.78,31.73,31.75,28100.0,24.4432,24.4818,24.4432,24.4586,28100.0
2010-12-17 13:30:00,31.75,31.79,31.74,31.74,13500.0,24.4586,24.4895,24.4509,24.4509,13500.0
2010-12-17 14:00:00,31.75,31.75,31.69,31.71,9500.0,24.4586,24.4586,24.4124,24.4278,9500.0
2010-12-17 14:30:00,31.69,31.75,31.67,31.74,15500.0,24.4124,24.4586,24.397,24.4509,15500.0
2010-12-17 15:00:00,31.72,31.75,31.69,31.7,23600.0,24.4355,24.4586,24.4124,24.4201,23600.0
2010-12-17 15:30:00,31.69,31.78,31.66,31.73,117500.0,24.4124,24.4818,24.3893,24.4432,117500.0
2010-12-20 09:30:00,31.8,32.04,31.69,31.72,44500.0,24.4972,24.682,24.4124,24.4355,44500.0
2010-12-20 10:00:00,31.71,31.75,31.67,31.73,16200.0,24.4278,24.4586,24.397,24.4432,16200.0
2010-12-20 10:30:00,31.73,31.78,31.73,31.73,15600.0,24.4432,24.4818,24.4432,24.4432,15600.0
2010-12-20 11:00:00,31.73,31.78,31.72,31.76,11900.0,24.4432,24.4818,24.4355,24.4664,11900.0
2010-12-20 11:30:00,31.77,31.85,31.77,31.82,69800.0,24.4741,24.5357,24.4741,24.5126,69800.0
2010-12-20 12:00:00,31.82,31.92,31.81,31.9,50500.0,24.5126,24.5896,24.5049,24.5742,50500.0
2010-12-20 12:30:00,31.9,32.01,31.87,32.01,14400.0,24.5742,24.6589,24.5511,24.6589,14400.0
2010-12-20 13:00:00,32.02,32.04,31.99,32.0,11000.0,24.6666,24.682,24.6435,24.6512,11000.0
2010-12-20 13:30:00,32.0,32.02,31.98,32.0,20000.0,24.6512,24.6666,24.6358,24.6512,20000.0
2010-12-20 14:00:00,32.01,32.21,32.01,32.13,21400.0,24.6589,24.813,24.6589,24.7514,21400.0
2010-12-20 14:30:00,32.14,32.14,31.99,32.0,17100.0,24.7591,24.7591,24.6435,24.6512,17100.0
2010-12-20 15:00:00,32.0,32.0,31.85,31.85,26500.0,24.6512,24.6512,24.5357,24.5357,26500.0
2010-12-20 15:30:00,31.86,31.95,31.82,31.86,41800.0,24.5434,24.6127,24.5126,24.5434,41800.0
2010-12-21 09:30:00,31.93,32.1,31.91,32.09,16300.0,24.5973,24.7283,24.5819,24.7206,16300.0
2010-12-21 10:00:00,32.08,32.24,32.08,32.18,16900.0,24.7129,24.8361,24.7129,24.7899,16900.0
2010-12-21 10:30:00,32.18,32.19,32.15,32.17,11700.0,24.7899,24.7976,24.7668,24.7822,11700.0
2010-12-21 11:00:00,32.17,32.2,32.16,32.19,5200.0,24.7822,24.8053,24.7745,24.7976,5200.0
2010-12-21 11:30:00,32.2,32.28,32.2,32.25,12400.0,24.8053,24.8669,24.8053,24.8438,12400.0
2010-12-21 12:00:00,32.25,32.29,32.25,32.28,5800.0,24.8438,24.8746,24.8438,24.8669,5800.0
2010-12-21 12:30:00,32.29,32.35,32.29,32.34,10200.0,24.8746,24.9209,24.8746,24.9132,10200.0
2010-12-21 13:00:00,32.35,32.46,32.35,32.46,14800.0,24.9209,25.0056,24.9209,25.0056,14800.0
2010-12-21 13:30:00,32.45,32.49,32.44,32.48,11100.0,24.9979,25.0287,24.9902,25.021,11100.0
2010-12-21 14:00:00,32.48,32.52,32.47,32.5,17900.0,25.021,25.0518,25.0133,25.0364,17900.0
2010-12-21 14:30:00,32.51,32.55,32.5,32.54,18700.0,25.0441,25.0749,25.0364,25.0672,18700.0
2010-12-21 15:00:00,32.54,32.54,32.5,32.52,24500.0,25.0672,25.0672,25.0364,25.0518,24500.0
2010-12-21 15:30:00,32.53,32.53,32.42,32.43,60900.0,25.0595,25.0595,24.9748,24.9825,60900.0
2010-12-22 09:30:00,32.44,32.54,32.37,32.45,10200.0,24.9902,25.0672,24.9363,24.9979,10200.0
2010-12-22 10:00:00,32.44,32.44,32.28,32.29,13300.0,24.9902,24.9902,24.8669,24.8746,13300.0
2010-12-22 10:30:00,32.3,32.38,32.26,32.36,15900.0,24.8823,24.944,24.8515,24.9286,15900.0
2010-12-22 11:00:00,32.37,32.38,32.35,32.38,9100.0,24.9363,24.944,24.9209,24.944,9100.0
2010-12-22 11:30:00,32.38,32.41,32.38,32.41,10100.0,24.944,24.9671,24.944,24.9671,10100.0
2010-12-22 12:00:00,32.41,32.48,32.41,32.47,16900.0,24.9671,25.021,24.9671,25.0133,16900.0
2010-12-22 12:30:00,32.48,32.51,32.48,32.51,23400.0,25.021,25.0441,25.021,25.0441,23400.0
2010-12-22 13:00:00,32.5,32.53,32.47,32.47,63000.0,25.0364,25.0595,25.0133,25.0133,63000.0
2010-12-22 13:30:00,32.47,32.48,32.42,32.47,36200.0,25.0133,25.021,24.9748,25.0133,36200.0
2010-12-22 14:00:00,32.47,32.54,32.47,32.54,29200.0,25.0133,25.0672,25.0133,25.0672,29200.0
2010-12-22 14:30:00,32.54,32.62,32.53,32.61,23600.0,25.0672,25.1289,25.0595,25.1211,23600.0
2010-12-22 15:00:00,32.6,32.65,32.59,32.65,45400.0,25.1134,25.152,25.1057,25.152,45400.0
2010-12-22 15:30:00,32.64,32.65,32.59,32.64,99900.0,25.1443,25.152,25.1057,25.1443,99900.0
2010-12-23 09:30:00,32.61,32.99,32.49,32.99,38100.0,25.1211,25.4139,25.0287,25.4139,38100.0
2010-12-23 10:00:00,32.99,33.0,32.73,32.77,41900.0,25.4139,25.4216,25.2136,25.2444,41900.0
2010-12-23 10:30:00,32.77,32.81,32.73,32.75,24200.0,25.2444,25.2752,25.2136,25.229,24200.0
2010-12-23 11:00:00,32.74,32.8,32.74,32.75,30700.0,25.2213,25.2675,25.2213,25.229,30700.0
2010-12-23 11:30:00,32.77,32.79,32.75,32.77,28000.0,25.2444,25.2598,25.229,25.2444,28000.0
2010-12-23 12:00:00,32.76,32.84,32.73,32.84,22800.0,25.2367,25.2983,25.2136,25.2983,22800.0
2010-12-23 12:30:00,32.84,32.88,32.83,32.83,16500.0,25.2983,25.3291,25.2906,25.2906,16500.0
2010-12-23 13:00:00,32.83,32.84,32.78,32.78,18000.0,25.2906,25.2983,25.2521,25.2521,18000.0
2010-12-23 13:30:00,32.78,32.79,32.75,32.76,16800.0,25.2521,25.2598,25.229,25.2367,16800.0
2010-12-23 14:00:00,32.75,32.77,32.74,32.75,22100.0,25.229,25.2444,25.2213,25.229,22100.0
2010-12-23 14:30:00,32.75,32.79,32.74,32.78,14600.0,25.229,25.2598,25.2213,25.2521,14600.0
2010-12-23 15:00:00,32.78,32.79,32.75,32.75,28400.0,25.2521,25.2598,25.229,25.229,28400.0
2010-12-23 15:30:00,32.75,32.76,32.65,32.73,52200.0,25.229,25.2367,25.152,25.2136,52200.0
2010-12-27 09:30:00,32.65,32.69,32.57,32.64,16700.0,25.152,25.1828,25.0903,25.1443,16700.0
2010-12-27 10:00:00,32.62,32.78,32.62,32.75,10100.0,25.1289,25.2521,25.1289,25.229,10100.0
2010-12-27 10:30:00,32.75,32.81,32.75,32.79,6400.0,25.229,25.2752,25.229,25.2598,6400.0
2010-12-27 11:00:00,32.78,32.84,32.75,32.81,6500.0,25.2521,25.2983,25.229,25.2752,6500.0
2010-12-27 11:30:00,32.82,32.95,32.82,32.95,8900.0,25.2829,25.3831,25.2829,25.3831,8900.0
2010-12-27 12:00:00,32.93,32.98,32.91,32.94,7100.0,25.3677,25.4062,25.3523,25.3754,7100.0
2010-12-27 12:30:00,32.93,32.93,32.89,32.91,5000.0,25.3677,25.3677,25.3368,25.3523,5000.0
2010-12-27 13:00:00,32.9,33.05,32.89,33.03,9500.0,25.3446,25.4601,25.3368,25.4447,9500.0
2010-12-27 13:30:00,33.02,33.02,32.97,32.98,4600.0,25.437,25.437,25.3985,25.4062,4600.0
2010-12-27 14:00:00,32.97,32.98,32.88,32.88,6000.0,25.3985,25.4062,25.3291,25.3291,6000.0
2010-12-27 14:30:00,32.89,32.91,32.89,32.91,7500.0,25.3368,25.3523,25.3368,25.3523,7500.0
2010-12-27 15:00:00,32.9,32.92,32.88,32.89,15400.0,25.3446,25.36,25.3291,25.3368,15400.0
2010-12-27 15:30:00,32.88,32.91,32.88,32.9,22700.0,25.3291,25.3523,25.3291,25.3446,22700.0
2010-12-28 09:30:00,32.9,33.04,32.83,32.86,12300.0,25.3446,25.4524,25.2906,25.3137,12300.0
2010-12-28 10:00:00,32.87,32.91,32.78,32.91,17500.0,25.3214,25.3523,25.2521,25.3523,17500.0
2010-12-28 10:30:00,32.91,32.97,32.83,32.83,9100.0,25.3523,25.3985,25.2906,25.2906,9100.0
2010-12-28 11:00:00,32.86,32.9,32.84,32.89,5200.0,25.3137,25.3446,25.2983,25.3368,5200.0
2010-12-28 11:30:00,32.88,32.9,32.85,32.85,6500.0,25.3291,25.3446,25.306,25.306,6500.0
2010-12-28 12:00:00,32.84,32.87,32.79,32.87,6100.0,25.2983,25.3214,25.2598,25.3214,6100.0
2010-12-28 12:30:00,32.88,32.89,32.85,32.89,4000.0,25.3291,25.3368,25.306,25.3368,4000.0
2010-12-28 13:00:00,32.89,32.91,32.88,32.89,4300.0,25.3368,25.3523,25.3291,25.3368,4300.0
2010-12-28 13:30:00,32.9,33.01,32.9,32.98,11700.0,25.3446,25.4293,25.3446,25.4062,11700.0
2010-12-28 14:00:00,32.97,32.97,32.89,32.89,4600.0,25.3985,25.3985,25.3368,25.3368,4600.0
2010-12-28 14:30:00,32.89,32.89,32.86,32.86,8900.0,25.3368,25.3368,25.3137,25.3137,8900.0
2010-12-28 15:00:00,32.86,32.86,32.81,32.82,12300.0,25.3137,25.3137,25.2752,25.2829,12300.0
2010-12-28 15:30:00,32.81,32.82,32.78,32.82,17800.0,25.2752,25.2829,25.2521,25.2829,17800.0
2010-12-29 09:30:00,32.91,32.97,32.89,32.97,5700.0,25.3523,25.3985,25.3368,25.3985,5700.0
2010-12-29 10:00:00,32.97,33.02,32.95,32.95,5900.0,25.3985,25.437,25.3831,25.3831,5900.0
2010-12-29 10:30:00,32.9,32.96,32.88,32.93,43000.0,25.3446,25.3908,25.3291,25.3677,43000.0
2010-12-29 11:00:00,32.94,33.0,32.92,32.97,13400.0,25.3754,25.4216,25.36,25.3985,13400.0
2010-12-29 11:30:00,32.97,32.99,32.92,32.97,23300.0,25.3985,25.4139,25.36,25.3985,23300.0
2010-12-29 12:00:00,32.98,33.0,32.97,32.98,3800.0,25.4062,25.4216,25.3985,25.4062,3800.0
2010-12-29 12:30:00,32.97,32.99,32.96,32.97,2300.0,25.3985,25.4139,25.3908,25.3985,2300.0
2010-12-29 13:00:00,32.96,32.98,32.93,32.93,20100.0,25.3908,25.4062,25.3677,25.3677,20100.0
2010-12-29 13:30:00,32.93,32.94,32.92,32.92,6000.0,25.3677,25.3754,25.36,25.36,6000.0
2010-12-29 14:00:00,32.91,32.92,32.85,32.85,8800.0,25.3523,25.36,25.306,25.306,8800.0
2010-12-29 14:30:00,32.86,32.91,32.86,32.9,12400.0,25.3137,25.3523,25.3137,25.3446,12400.0
2010-12-29 15:00:00,32.89,32.94,32.89,32.89,9800.0,25.3368,25.3754,25.3368,25.3368,9800.0
2010-12-29 15:30:00,32.89,32.94,32.85,32.87,26400.0,25.3368,25.3754,25.306,25.3214,26400.0
2010-12-30 09:30:00,32.88,33.11,32.76,33.04,17200.0,25.3291,25.5063,25.2367,25.4524,17200.0
2010-12-30 10:00:00,33.05,33.12,33.0,33.12,20100.0,25.4601,25.514,25.4216,25.514,20100.0
2010-12-30 10:30:00,33.1,33.2,33.09,33.17,4800.0,25.4986,25.5757,25.4909,25.5525,4800.0
2010-12-30 11:00:00,33.17,33.19,33.11,33.11,15500.0,25.5525,25.568,25.5063,25.5063,15500.0
2010-12-30 11:30:00,33.11,33.14,33.09,33.09,17500.0,25.5063,25.5294,25.4909,25.4909,17500.0
2010-12-30 12:00:00,33.09,33.1,33.03,33.08,11600.0,25.4909,25.4986,25.4447,25.4832,11600.0
2010-12-30 12:30:00,33.08,33.11,33.05,33.11,7900.0,25.4832,25.5063,25.4601,25.5063,7900.0
2010-12-30 13:00:00,33.1,33.12,33.09,33.1,11400.0,25.4986,25.514,25.4909,25.4986,11400.0
2010-12-30 13:30:00,33.09,33.12,33.07,33.12,8200.0,25.4909,25.514,25.4755,25.514,8200.0
2010-12-30 14:00:00,33.12,33.15,33.09,33.15,6200.0,25.514,25.5371,25.4909,25.5371,6200.0
2010-12-30 14:30:00,33.14,33.15,33.08,33.09,13400.0,25.5294,25.5371,25.4832,25.4909,13400.0
2010-12-30 15:00:00,33.09,33.1,33.07,33.1,17100.0,25.4909,25.4986,25.4755,25.4986,17100.0
2010-12-30 15:30:00,33.1,33.11,32.98,33.02,30100.0,25.4986,25.5063,25.4062,25.437,30100.0
2010-12-31 09:30:00,32.96,33.07,32.88,32.91,12100.0,25.3908,25.4755,25.3291,25.3523,12100.0
2010-12-31 10:00:00,32.92,32.93,32.84,32.84,7800.0,25.36,25.3677,25.2983,25.2983,7800.0
2010-12-31 10:30:00,32.83,32.87,32.78,32.8,5100.0,25.2906,25.3214,25.2521,25.2675,5100.0
2010-12-31 11:00:00,32.8,32.8,32.75,32.77,9900.0,25.2675,25.2675,25.229,25.2444,9900.0
2010-12-31 11:30:00,32.77,32.8,32.76,32.79,4400.0,25.2444,25.2675,25.2367,25.2598,4400.0
2010-12-31 12:00:00,32.8,32.8,32.78,32.79,3800.0,25.2675,25.2675,25.2521,25.2598,3800.0
2010-12-31 12:30:00,32.8,32.8,32.74,32.76,3300.0,25.2675,25.2675,25.2213,25.2367,3300.0
2010-12-31 13:00:00,32.76,32.79,32.75,32.79,2400.0,25.2367,25.2598,25.229,25.2598,2400.0
2010-12-31 13:30:00,32.78,32.8,32.77,32.79,4900.0,25.2521,25.2675,25.2444,25.2598,4900.0
2010-12-31 14:00:00,32.79,32.81,32.75,32.81,15000.0,25.2598,25.2752,25.229,25.2752,15000.0
2010-12-31 14:30:00,32.81,32.85,32.8,32.83,16200.0,25.2752,25.306,25.2675,25.2906,16200.0
2010-12-31 15:00:00,32.83,32.84,32.81,32.81,10500.0,25.2906,25.2983,25.2752,25.2752,10500.0
2010-12-31 15:30:00,32.82,32.82,32.48,32.52,105200.0,25.2829,25.2829,25.021,25.0518,105200.0
2011-01-03 09:30:00,32.77,32.88,32.63,32.87,15700.0,25.2444,25.3291,25.1366,25.3214,15700.0
2011-01-03 10:00:00,32.88,33.2,32.82,33.16,16700.0,25.3291,25.5757,25.2829,25.5448,16700.0
2011-01-03 10:30:00,33.15,33.18,33.08,33.12,18500.0,25.5371,25.5602,25.4832,25.514,18500.0
2011-01-03 11:00:00,33.14,33.14,33.01,33.06,19100.0,25.5294,25.5294,25.4293,25.4678,19100.0
2011-01-03 11:30:00,33.04,33.06,32.98,33.01,23000.0,25.4524,25.4678,25.4062,25.4293,23000.0
2011-01-03 12:00:00,33.02,33.02,32.95,33.0,15800.0,25.437,25.437,25.3831,25.4216,15800.0
2011-01-03 12:30:00,33.0,33.03,32.97,32.99,30700.0,25.4216,25.4447,25.3985,25.4139,30700.0
2011-01-03 13:00:00,32.99,33.06,32.99,33.04,10800.0,25.4139,25.4678,25.4139,25.4524,10800.0
2011-01-03 13:30:00,33.05,33.06,33.0,33.05,16500.0,25.4601,25.4678,25.4216,25.4601,16500.0
2011-01-03 14:00:00,33.05,33.07,33.02,33.05,10000.0,25.4601,25.4755,25.437,25.4601,10000.0
2011-01-03 14:30:00,33.05,33.05,33.0,33.04,11700.0,25.4601,25.4601,25.4216,25.4524,11700.0
2011-01-03 15:00:00,33.05,33.05,33.0,33.02,17200.0,25.4601,25.4601,25.4216,25.437,17200.0
2011-01-03 15:30:00,33.03,33.05,32.95,32.96,48600.0,25.4447,25.4601,25.3831,25.3908,48600.0
2011-01-04 09:30:00,33.09,33.1,32.82,32.82,23900.0,25.4909,25.4986,25.2829,25.2829,23900.0
2011-01-04 10:00:00,32.84,32.91,32.8,32.87,23400.0,25.2983,25.3523,25.2675,25.3214,23400.0
2011-01-04 10:30:00,32.88,32.9,32.75,32.75,17800.0,25.3291,25.3446,25.229,25.229,17800.0
2011-01-04 11:00:00,32.75,32.75,32.48,32.49,18900.0,25.229,25.229,25.021,25.0287,18900.0
2011-01-04 11:30:00,32.48,32.48,32.31,32.31,31100.0,25.021,25.021,24.89,24.89,31100.0
2011-01-04 12:00:00,32.31,32.33,32.02,32.03,32300.0,24.89,24.9055,24.6666,24.6743,32300.0
2011-01-04 12:30:00,32.03,32.17,32.01,32.17,17100.0,24.6743,24.7822,24.6589,24.7822,17100.0
2011-01-04 13:00:00,32.17,32.33,32.16,32.31,13600.0,24.7822,24.9055,24.7745,24.89,13600.0
2011-01-04 13:30:00,32.31,32.33,32.26,32.29,11900.0,24.89,24.9055,24.8515,24.8746,11900.0
2011-01-04 14:00:00,32.28,32.4,32.25,32.39,26300.0,24.8669,24.9594,24.8438,24.9517,26300.0
2011-01-04 14:30:00,32.38,32.42,32.32,32.32,22500.0,24.944,24.9748,24.8977,24.8977,22500.0
2011-01-04 15:00:00,32.31,32.4,32.23,32.37,25500.0,24.89,24.9594,24.8284,24.9363,25500.0
2011-01-04 15:30:00,32.38,32.38,32.24,32.27,51300.0,24.944,24.944,24.8361,24.8592,51300.0
2011-01-05 09:30:00,32.21,32.37,32.17,32.22,7900.0,24.813,24.9363,24.7822,24.8207,7900.0
2011-01-05 10:00:00,32.23,32.42,32.23,32.37,12200.0,24.8284,24.9748,24.8284,24.9363,12200.0
2011-01-05 10:30:00,32.37,32.4,32.3,32.3,7000.0,24.9363,24.9594,24.8823,24.8823,7000.0
2011-01-05 11:00:00,32.29,32.48,32.27,32.47,31500.0,24.8746,25.021,24.8592,25.0133,31500.0
2011-01-05 11:30:00,32.47,32.47,32.41,32.45,7900.0,25.0133,25.0133,24.9671,24.9979,7900.0
2011-01-05 12:00:00,32.45,32.46,32.39,32.46,4000.0,24.9979,25.0056,24.9517,25.0056,4000.0
2011-01-05 12:30:00,32.44,32.48,32.41,32.41,10500.0,24.9902,25.021,24.9671,24.9671,10500.0
2011-01-05 13:00:00,32.4,32.4,32.3,32.34,4600.0,24.9594,24.9594,24.8823,24.9132,4600.0
2011-01-05 13:30:00,32.33,32.44,32.32,32.42,7700.0,24.9055,24.9902,24.8977,24.9748,7700.0
2011-01-05 14:00:00,32.42,32.42,32.33,32.34,5900.0,24.9748,24.9748,24.9055,24.9132,5900.0
2011-01-05 14:30:00,32.33,32.39,32.33,32.38,8300.0,24.9055,24.9517,24.9055,24.944,8300.0
2011-01-05 15:00:00,32.39,32.5,32.39,32.47,15600.0,24.9517,25.0364,24.9517,25.0133,15600.0
2011-01-05 15:30:00,32.46,32.52,32.42,32.46,35800.0,25.0056,25.0518,24.9748,25.0056,35800.0
2011-01-06 09:30:00,32.54,32.54,32.35,32.42,11300.0,25.0672,25.0672,24.9209,24.9748,11300.0
2011-01-06 10:00:00,32.42,32.46,32.41,32.45,7100.0,24.9748,25.0056,24.9671,24.9979,7100.0
2011-01-06 10:30:00,32.47,32.47,32.32,32.33,9800.0,25.0133,25.0133,24.8977,24.9055,9800.0
2011-01-06 11:00:00,32.32,32.37,32.21,32.37,7600.0,24.8977,24.9363,24.813,24.9363,7600.0
2011-01-06 11:30:00,32.36,32.41,32.34,32.34,7300.0,24.9286,24.9671,24.9132,24.9132,7300.0
2011-01-06 12:00:00,32.33,32.38,32.28,32.32,6400.0,24.9055,24.944,24.8669,24.8977,6400.0
2011-01-06 12:30:00,32.32,32.34,32.29,32.29,5000.0,24.8977,24.9132,24.8746,24.8746,5000.0
2011-01-06 13:00:00,32.27,32.29,32.18,32.21,4900.0,24.8592,24.8746,24.7899,24.813,4900.0
2011-01-06 13:30:00,32.23,32.25,32.21,32.25,4900.0,24.8284,24.8438,24.813,24.8438,4900.0
2011-01-06 14:00:00,32.27,32.29,32.2,32.2,8300.0,24.8592,24.8746,24.8053,24.8053,8300.0
2011-01-06 14:30:00,32.2,32.21,32.0,32.02,19600.0,24.8053,24.813,24.6512,24.6666,19600.0
2011-01-06 15:00:00,32.03,32.1,31.97,32.05,11700.0,24.6743,24.7283,24.6281,24.6898,11700.0
2011-01-06 15:30:00,32.05,32.13,32.01,32.1,32400.0,24.6898,24.7514,24.6589,24.7283,32400.0
2011-01-07 09:30:00,32.23,32.38,32.13,32.19,5700.0,24.8284,24.944,24.7514,24.7976,5700.0
2011-01-07 10:00:00,32.21,32.42,32.2,32.37,11500.0,24.813,24.9748,24.8053,24.9363,11500.0
2011-01-07 10:30:00,32.37,32.39,32.26,32.3,11800.0,24.9363,24.9517,24.8515,24.8823,11800.0
2011-01-07 11:00:00,32.27,32.27,32.1,32.1,5300.0,24.8592,24.8592,24.7283,24.7283,5300.0
2011-01-07 11:30:00,32.09,32.09,31.96,31.97,16200.0,24.7206,24.7206,24.6204,24.6281,16200.0
2011-01-07 12:00:00,32.0,32.02,31.83,31.83,8800.0,24.6512,24.6666,24.5203,24.5203,8800.0
2011-01-07 12:30:00,31.81,31.82,31.58,31.77,21300.0,24.5049,24.5126,24.3277,24.4741,21300.0
2011-01-07 13:00:00,31.77,31.88,31.68,31.81,8100.0,24.4741,24.5588,24.4047,24.5049,8100.0
2011-01-07 13:30:00,31.83,31.9,31.77,31.77,4400.0,24.5203,24.5742,24.4741,24.4741,4400.0
2011-01-07 14:00:00,31.77,31.86,31.77,31.81,5000.0,24.4741,24.5434,24.4741,24.5049,5000.0
2011-01-07 14:30:00,31.81,31.87,31.78,31.83,11700.0,24.5049,24.5511,24.4818,24.5203,11700.0
2011-01-07 15:00:00,31.83,31.93,31.83,31.9,17400.0,24.5203,24.5973,24.5203,24.5742,17400.0
2011-01-07 15:30:00,31.9,32.05,31.88,32.0,35000.0,24.5742,24.6898,24.5588,24.6512,35000.0
2011-01-10 09:30:00,31.94,31.99,31.67,31.7,24000.0,24.605,24.6435,24.397,24.4201,24000.0
2011-01-10 10:00:00,31.72,31.91,31.66,31.81,15500.0,24.4355,24.5819,24.3893,24.5049,15500.0
2011-01-10 10:30:00,31.83,31.91,31.63,31.69,18000.0,24.5203,24.5819,24.3662,24.4124,18000.0
2011-01-10 11:00:00,31.69,31.8,31.63,31.8,23400.0,24.4124,24.4972,24.3662,24.4972,23400.0
2011-01-10 11:30:00,31.8,32.03,31.77,32.03,17900.0,24.4972,24.6743,24.4741,24.6743,17900.0
2011-01-10 12:00:00,32.03,32.03,31.82,31.97,25400.0,24.6743,24.6743,24.5126,24.6281,25400.0
2011-01-10 12:30:00,31.93,31.99,31.89,31.96,14800.0,24.5973,24.6435,24.5665,24.6204,14800.0
2011-01-10 13:00:00,31.97,32.08,31.95,32.08,15100.0,24.6281,24.7129,24.6127,24.7129,15100.0
2011-01-10 13:30:00,32.1,32.18,32.1,32.14,7200.0,24.7283,24.7899,24.7283,24.7591,7200.0
2011-01-10 14:00:00,32.14,32.18,32.04,32.13,14300.0,24.7591,24.7899,24.682,24.7514,14300.0
2011-01-10 14:30:00,32.13,32.16,32.07,32.1,8500.0,24.7514,24.7745,24.7052,24.7283,8500.0
2011-01-10 15:00:00,32.11,32.22,32.08,32.22,21100.0,24.736,24.8207,24.7129,24.8207,21100.0
2011-01-10 15:30:00,32.22,32.22,32.08,32.1,22800.0,24.8207,24.8207,24.7129,24.7283,22800.0
2011-01-11 09:30:00,32.34,32.5,32.28,32.32,9100.0,24.9132,25.0364,24.8669,24.8977,9100.0
2011-01-11 10:00:00,32.33,32.5,32.33,32.5,9200.0,24.9055,25.0364,24.9055,25.0364,9200.0
2011-01-11 10:30:00,32.48,32.55,32.44,32.53,9600.0,25.021,25.0749,24.9902,25.0595,9600.0
2011-01-11 11:00:00,32.55,32.7,32.55,32.69,12800.0,25.0749,25.1905,25.0749,25.1828,12800.0
2011-01-11 11:30:00,32.69,32.83,32.67,32.82,12900.0,25.1828,25.2906,25.1674,25.2829,12900.0
2011-01-11 12:00:00,32.82,32.83,32.76,32.8,14000.0,25.2829,25.2906,25.2367,25.2675,14000.0
2011-01-11 12:30:00,32.79,32.89,32.79,32.89,9500.0,25.2598,25.3368,25.2598,25.3368,9500.0
2011-01-11 13:00:00,32.88,32.88,32.72,32.85,19600.0,25.3291,25.3291,25.2059,25.306,19600.0
2011-01-11 13:30:00,32.84,32.84,32.71,32.71,21000.0,25.2983,25.2983,25.1982,25.1982,21000.0
2011-01-11 14:00:00,32.71,32.81,32.63,32.81,29100.0,25.1982,25.2752,25.1366,25.2752,29100.0
2011-01-11 14:30:00,32.81,32.86,32.72,32.8,26800.0,25.2752,25.3137,25.2059,25.2675,26800.0
2011-01-11 15:00:00,32.79,32.86,32.76,32.76,18700.0,25.2598,25.3137,25.2367,25.2367,18700.0
2011-01-11 15:30:00,32.77,32.77,32.69,32.69,35100.0,25.2444,25.2444,25.1828,25.1828,35100.0
2011-01-12 09:30:00,33.03,33.03,32.82,32.87,10300.0,25.4447,25.4447,25.2829,25.3214,10300.0
2011-01-12 10:00:00,32.86,32.86,32.77,32.81,6800.0,25.3137,25.3137,25.2444,25.2752,6800.0
2011-01-12 10:30:00,32.82,32.9,32.81,32.9,8000.0,25.2829,25.3446,25.2752,25.3446,8000.0
2011-01-12 11:00:00,32.89,33.0,32.89,32.98,6000.0,25.3368,25.4216,25.3368,25.4062,6000.0
2011-01-12 11:30:00,33.01,33.06,32.99,33.06,7300.0,25.4293,25.4678,25.4139,25.4678,7300.0
2011-01-12 12:00:00,33.05,33.1,33.03,33.1,7200.0,25.4601,25.4986,25.4447,25.4986,7200.0
2011-01-12 12:30:00,33.09,33.12,33.06,33.06,5600.0,25.4909,25.514,25.4678,25.4678,5600.0
2011-01-12 13:00:00,33.06,33.07,33.02,33.02,3100.0,25.4678,25.4755,25.437,25.437,3100.0
2011-01-12 13:30:00,33.02,33.03,33.0,33.03,13100.0,25.437,25.4447,25.4216,25.4447,13100.0
2011-01-12 14:00:00,33.03,33.03,32.9,32.9,8100.0,25.4447,25.4447,25.3446,25.3446,8100.0
2011-01-12 14:30:00,32.9,32.9,32.75,32.75,14400.0,25.3446,25.3446,25.229,25.229,14400.0
2011-01-12 15:00:00,32.75,32.77,32.61,32.61,19400.0,25.229,25.2444,25.1211,25.1211,19400.0
2011-01-12 15:30:00,32.61,32.74,32.6,32.74,22500.0,25.1211,25.2213,25.1134,25.2213,22500.0
2011-01-13 09:30:00,32.82,32.94,32.68,32.84,11800.0,25.2829,25.3754,25.1751,25.2983,11800.0
2011-01-13 10:00:00,32.86,32.91,32.81,32.89,9500.0,25.3137,25.3523,25.2752,25.3368,9500.0
2011-01-13 10:30:00,32.9,32.95,32.86,32.95,8300.0,25.3446,25.3831,25.3137,25.3831,8300.0
2011-01-13 11:00:00,32.92,33.0,32.92,33.0,6600.0,25.36,25.4216,25.36,25.4216,6600.0
2011-01-13 11:30:00,33.0,33.09,32.99,33.0,5400.0,25.4216,25.4909,25.4139,25.4216,5400.0
2011-01-13 12:00:00,33.0,33.02,32.94,32.96,5400.0,25.4216,25.437,25.3754,25.3908,5400.0
2011-01-13 12:30:00,32.96,32.96,32.91,32.93,7600.0,25.3908,25.3908,25.3523,25.3677,7600.0
2011-01-13 13:00:00,32.94,33.02,32.83,33.02,14800.0,25.3754,25.437,25.2906,25.437,14800.0
2011-01-13 13:30:00,33.02,33.08,33.01,33.07,17700.0,25.437,25.4832,25.4293,25.4755,17700.0
2011-01-13 14:00:00,33.08,33.09,33.01,33.05,24800.0,25.4832,25.4909,25.4293,25.4601,24800.0
2011-01-13 14:30:00,33.05,33.06,33.0,33.06,22500.0,25.4601,25.4678,25.4216,25.4678,22500.0
2011-01-13 15:00:00,33.05,33.06,33.03,33.05,67200.0,25.4601,25.4678,25.4447,25.4601,67200.0
2011-01-13 15:30:00,33.05,33.16,33.02,33.13,55500.0,25.4601,25.5448,25.437,25.5217,55500.0
2011-01-14 09:30:00,33.18,33.38,33.18,33.35,16300.0,25.5602,25.7143,25.5602,25.6912,16300.0
2011-01-14 10:00:00,33.38,33.43,33.3,33.35,11400.0,25.7143,25.7528,25.6527,25.6912,11400.0
2011-01-14 10:30:00,33.32,33.46,33.32,33.42,13700.0,25.6681,25.7759,25.6681,25.7451,13700.0
2011-01-14 11:00:00,33.4,33.55,33.4,33.55,79100.0,25.7297,25.8453,25.7297,25.8453,79100.0
2011-01-14 11:30:00,33.55,33.73,33.54,33.72,26400.0,25.8453,25.9839,25.8376,25.9762,26400.0
2011-01-14 12:00:00,33.72,33.87,33.72,33.85,19400.0,25.9762,26.0918,25.9762,26.0764,19400.0
2011-01-14 12:30:00,33.88,33.99,33.88,33.98,23400.0,26.0995,26.1842,26.0995,26.1765,23400.0
2011-01-14 13:00:00,33.97,34.06,33.96,34.04,15200.0,26.1688,26.2382,26.1611,26.2228,15200.0
2011-01-14 13:30:00,34.05,34.18,34.04,34.13,21700.0,26.2305,26.3306,26.2228,26.2921,21700.0
2011-01-14 14:00:00,34.12,34.13,34.08,34.08,14600.0,26.2844,26.2921,26.2536,26.2536,14600.0
2011-01-14 14:30:00,34.07,34.11,34.01,34.11,17600.0,26.2459,26.2767,26.1996,26.2767,17600.0
2011-01-14 15:00:00,34.11,34.13,34.06,34.08,21700.0,26.2767,26.2921,26.2382,26.2536,21700.0
2011-01-14 15:30:00,34.08,34.34,34.08,34.31,94500.0,26.2536,26.4539,26.2536,26.4307,94500.0
2011-01-18 09:30:00,34.19,34.56,34.19,34.26,30900.0,26.3383,26.6233,26.3383,26.3922,30900.0
2011-01-18 10:00:00,34.24,34.25,34.11,34.18,25000.0,26.3768,26.3845,26.2767,26.3306,25000.0
2011-01-18 10:30:00,34.19,34.19,34.03,34.06,14200.0,26.3383,26.3383,26.215,26.2382,14200.0
2011-01-18 11:00:00,34.07,34.22,34.07,34.22,10500.0,26.2459,26.3614,26.2459,26.3614,10500.0
2011-01-18 11:30:00,34.22,34.26,34.21,34.26,13200.0,26.3614,26.3922,26.3537,26.3922,13200.0
2011-01-18 12:00:00,34.25,34.28,34.21,34.24,22500.0,26.3845,26.4076,26.3537,26.3768,22500.0
2011-01-18 12:30:00,34.25,34.31,34.21,34.26,18800.0,26.3845,26.4307,26.3537,26.3922,18800.0
2011-01-18 13:00:00,34.26,34.33,34.26,34.31,11800.0,26.3922,26.4462,26.3922,26.4307,11800.0
2011-01-18 13:30:00,34.31,34.34,34.26,34.29,18000.0,26.4307,26.4539,26.3922,26.4153,18000.0
2011-01-18 14:00:00,34.28,34.33,34.27,34.32,15400.0,26.4076,26.4462,26.3999,26.4384,15400.0
2011-01-18 14:30:00,34.32,34.36,34.28,34.34,24900.0,26.4384,26.4693,26.4076,26.4539,24900.0
2011-01-18 15:00:00,34.35,34.35,34.22,34.24,25700.0,26.4616,26.4616,26.3614,26.3768,25700.0
2011-01-18 15:30:00,34.24,34.38,34.23,34.38,63600.0,26.3768,26.4847,26.3691,26.4847,63600.0
2011-01-19 09:30:00,34.26,34.44,33.96,34.07,31900.0,26.3922,26.5309,26.1611,26.2459,31900.0
2011-01-19 10:00:00,34.07,34.19,34.02,34.13,12800.0,26.2459,26.3383,26.2073,26.2921,12800.0
2011-01-19 10:30:00,34.12,34.14,34.03,34.12,10500.0,26.2844,26.2998,26.215,26.2844,10500.0
2011-01-19 11:00:00,34.13,34.16,34.1,34.16,12500.0,26.2921,26.3152,26.269,26.3152,12500.0
2011-01-19 11:30:00,34.17,34.18,34.09,34.09,8500.0,26.3229,26.3306,26.2613,26.2613,8500.0
2011-01-19 12:00:00,34.1,34.15,34.05,34.06,7400.0,26.269,26.3075,26.2305,26.2382,7400.0
2011-01-19 12:30:00,34.04,34.07,33.99,34.01,22400.0,26.2228,26.2459,26.1842,26.1996,22400.0
2011-01-19 13:00:00,34.01,34.07,33.99,34.03,11900.0,26.1996,26.2459,26.1842,26.215,11900.0
2011-01-19 13:30:00,34.04,34.05,33.98,34.03,18900.0,26.2228,26.2305,26.1765,26.215,18900.0
2011-01-19 14:00:00,34.01,34.02,33.83,33.9,23000.0,26.1996,26.2073,26.061,26.1149,23000.0
2011-01-19 14:30:00,33.9,33.94,33.84,33.88,22500.0,26.1149,26.1457,26.0687,26.0995,22500.0
2011-01-19 15:00:00,33.9,33.9,33.73,33.82,19600.0,26.1149,26.1149,25.9839,26.0533,19600.0
2011-01-19 15:30:00,33.82,33.89,33.74,33.89,62500.0,26.0533,26.1072,25.9916,26.1072,62500.0
2011-01-20 09:30:00,33.64,33.86,33.3,33.85,33800.0,25.9146,26.0841,25.6527,26.0764,33800.0
2011-01-20 10:00:00,33.84,33.93,33.74,33.81,26000.0,26.0687,26.138,25.9916,26.0456,26000.0
2011-01-20 10:30:00,33.77,33.87,33.74,33.79,26200.0,26.0148,26.0918,25.9916,26.0302,26200.0
2011-01-20 11:00:00,33.76,33.83,33.74,33.77,26700.0,26.0071,26.061,25.9916,26.0148,26700.0
2011-01-20 11:30:00,33.77,33.88,33.76,33.85,17200.0,26.0148,26.0995,26.0071,26.0764,17200.0
2011-01-20 12:00:00,33.86,33.94,33.77,33.88,23300.0,26.0841,26.1457,26.0148,26.0995,23300.0
2011-01-20 12:30:00,33.88,33.94,33.84,33.9,17700.0,26.0995,26.1457,26.0687,26.1149,17700.0
2011-01-20 13:00:00,33.9,33.9,33.75,33.79,10900.0,26.1149,26.1149,25.9993,26.0302,10900.0
2011-01-20 13:30:00,33.78,33.92,33.76,33.92,20300.0,26.0225,26.1303,26.0071,26.1303,20300.0
2011-01-20 14:00:00,33.94,34.07,33.85,34.01,36400.0,26.1457,26.2459,26.0764,26.1996,36400.0
2011-01-20 14:30:00,34.01,34.14,34.0,34.0,24900.0,26.1996,26.2998,26.1919,26.1919,24900.0
2011-01-20 15:00:00,34.01,34.09,33.97,34.0,56300.0,26.1996,26.2613,26.1688,26.1919,56300.0
2011-01-20 15:30:00,33.99,34.09,33.98,34.02,89900.0,26.1842,26.2613,26.1765,26.2073,89900.0
2011-01-21 09:30:00,34.46,34.92,33.98,34.01,117900.0,26.5463,26.9007,26.1765,26.1996,117900.0
2011-01-21 10:00:00,33.97,34.06,33.25,33.45,121100.0,26.1688,26.2382,25.6142,25.7682,121100.0
2011-01-21 10:30:00,33.45,33.45,32.7,32.87,90900.0,25.7682,25.7682,25.1905,25.3214,90900.0
2011-01-21 11:00:00,32.87,32.94,32.57,32.62,82200.0,25.3214,25.3754,25.0903,25.1289,82200.0
2011-01-21 11:30:00,32.61,32.64,31.94,31.99,83100.0,25.1211,25.1443,24.605,24.6435,83100.0
2011-01-21 12:00:00,32.0,32.02,31.73,31.85,71300.0,24.6512,24.6666,24.4432,24.5357,71300.0
2011-01-21 12:30:00,31.84,31.85,31.41,31.49,70600.0,24.528,24.5357,24.1967,24.2584,70600.0
2011-01-21 13:00:00,31.46,31.84,31.39,31.73,96200.0,24.2352,24.528,24.1813,24.4432,96200.0
2011-01-21 13:30:00,31.73,31.85,31.61,31.75,85200.0,24.4432,24.5357,24.3508,24.4586,85200.0
2011-01-21 14:00:00,31.76,31.76,31.41,31.45,154700.0,24.4664,24.4664,24.1967,24.2275,154700.0
2011-01-21 14:30:00,31.46,31.56,31.25,31.29,93500.0,24.2352,24.3123,24.0735,24.1043,93500.0
2011-01-21 15:00:00,31.29,31.58,31.21,31.56,95900.0,24.1043,24.3277,24.0427,24.3123,95900.0
2011-01-21 15:30:00,31.57,31.66,31.48,31.58,234800.0,24.32,24.3893,24.2507,24.3277,234800.0
2011-01-24 09:30:00,31.71,31.89,30.91,31.0,91100.0,24.4278,24.5665,23.8116,23.8809,91100.0
2011-01-24 10:00:00,30.99,31.13,30.89,31.01,27200.0,23.8732,23.981,23.7961,23.8886,27200.0
2011-01-24 10:30:00,30.98,31.12,30.87,30.98,35100.0,23.8655,23.9733,23.7807,23.8655,35100.0
2011-01-24 11:00:00,30.96,30.98,30.79,30.95,23900.0,23.8501,23.8655,23.7191,23.8424,23900.0
2011-01-24 11:30:00,30.96,31.1,30.94,31.07,22300.0,23.8501,23.9579,23.8347,23.9348,22300.0
2011-01-24 12:00:00,31.09,31.09,30.84,30.84,13300.0,23.9502,23.9502,23.7576,23.7576,13300.0
2011-01-24 12:30:00,30.82,30.88,30.77,30.83,18300.0,23.7422,23.7884,23.7037,23.7499,18300.0
2011-01-24 13:00:00,30.84,30.95,30.84,30.93,18600.0,23.7576,23.8424,23.7576,23.827,18600.0
2011-01-24 13:30:00,30.92,31.1,30.91,31.04,24600.0,23.8193,23.9579,23.8116,23.9117,24600.0
2011-01-24 14:00:00,31.03,31.18,31.01,31.17,17200.0,23.904,24.0195,23.8886,24.0118,17200.0
2011-01-24 14:30:00,31.17,31.34,31.17,31.25,37600.0,24.0118,24.1428,24.0118,24.0735,37600.0
2011-01-24 15:00:00,31.26,31.26,31.16,31.2,43400.0,24.0812,24.0812,24.0041,24.035,43400.0
2011-01-24 15:30:00,31.21,31.36,31.19,31.36,119500.0,24.0427,24.1582,24.0273,24.1582,119500.0
2011-01-25 09:30:00,31.05,31.64,31.05,31.61,59000.0,23.9194,24.3739,23.9194,24.3508,59000.0
2011-01-25 10:00:00,31.65,31.77,31.56,31.73,33100.0,24.3816,24.4741,24.3123,24.4432,33100.0
2011-01-25 10:30:00,31.73,32.24,31.73,32.19,44600.0,24.4432,24.8361,24.4432,24.7976,44600.0
2011-01-25 11:00:00,32.16,32.17,31.81,31.83,21100.0,24.7745,24.7822,24.5049,24.5203,21100.0
2011-01-25 11:30:00,31.81,31.81,31.68,31.7,22900.0,24.5049,24.5049,24.4047,24.4201,22900.0
2011-01-25 12:00:00,31.7,31.76,31.6,31.6,31500.0,24.4201,24.4664,24.3431,24.3431,31500.0
2011-01-25 12:30:00,31.6,31.7,31.58,31.6,18400.0,24.3431,24.4201,24.3277,24.3431,18400.0
2011-01-25 13:00:00,31.61,31.62,31.52,31.55,18200.0,24.3508,24.3585,24.2815,24.3046,18200.0
2011-01-25 13:30:00,31.56,31.56,31.5,31.5,21400.0,24.3123,24.3123,24.2661,24.2661,21400.0
2011-01-25 14:00:00,31.5,31.5,31.33,31.39,68600.0,24.2661,24.2661,24.1351,24.1813,68600.0
2011-01-25 14:30:00,31.38,31.5,31.38,31.47,41200.0,24.1736,24.2661,24.1736,24.2429,41200.0
2011-01-25 15:00:00,31.47,31.62,31.47,31.59,38600.0,24.2429,24.3585,24.2429,24.3354,38600.0
2011-01-25 15:30:00,31.59,31.71,31.57,31.69,41800.0,24.3354,24.4278,24.32,24.4124,41800.0
2011-01-26 09:30:00,31.69,31.97,31.69,31.84,24500.0,24.4124,24.6281,24.4124,24.528,24500.0
2011-01-26 10:00:00,31.86,32.44,31.86,32.44,27100.0,24.5434,24.9902,24.5434,24.9902,27100.0
2011-01-26 10:30:00,32.43,32.68,32.39,32.45,23200.0,24.9825,25.1751,24.9517,24.9979,23200.0
2011-01-26 11:00:00,32.41,32.45,32.18,32.18,24900.0,24.9671,24.9979,24.7899,24.7899,24900.0
2011-01-26 11:30:00,32.18,32.27,32.16,32.17,17000.0,24.7899,24.8592,24.7745,24.7822,17000.0
2011-01-26 12:00:00,32.16,32.36,32.12,32.36,13400.0,24.7745,24.9286,24.7437,24.9286,13400.0
2011-01-26 12:30:00,32.35,32.45,32.32,32.44,11400.0,24.9209,24.9979,24.8977,24.9902,11400.0
2011-01-26 13:00:00,32.43,32.45,32.38,32.39,11100.0,24.9825,24.9979,24.944,24.9517,11100.0
2011-01-26 13:30:00,32.39,32.45,32.37,32.42,11600.0,24.9517,24.9979,24.9363,24.9748,11600.0
2011-01-26 14:00:00,32.42,32.49,32.11,32.43,19000.0,24.9748,25.0287,24.736,24.9825,19000.0
2011-01-26 14:30:00,32.42,32.56,32.37,32.51,14500.0,24.9748,25.0826,24.9363,25.0441,14500.0
2011-01-26 15:00:00,32.48,32.53,32.41,32.44,13000.0,25.021,25.0595,24.9671,24.9902,13000.0
2011-01-26 15:30:00,32.44,32.45,32.29,32.33,34200.0,24.9902,24.9979,24.8746,24.9055,34200.0
2011-01-27 09:30:00,32.41,32.49,32.26,32.36,17000.0,24.9671,25.0287,24.8515,24.9286,17000.0
2011-01-27 10:00:00,32.41,32.45,32.25,32.44,30100.0,24.9671,24.9979,24.8438,24.9902,30100.0
2011-01-27 10:30:00,32.42,32.53,32.39,32.51,20400.0,24.9748,25.0595,24.9517,25.0441,20400.0
2011-01-27 11:00:00,32.43,32.55,32.37,32.51,81600.0,24.9825,25.0749,24.9363,25.0441,81600.0
2011-01-27 11:30:00,32.51,32.76,32.5,32.76,13700.0,25.0441,25.2367,25.0364,25.2367,13700.0
2011-01-27 12:00:00,32.74,32.79,32.72,32.79,38200.0,25.2213,25.2598,25.2059,25.2598,38200.0
2011-01-27 12:30:00,32.78,32.88,32.75,32.86,16600.0,25.2521,25.3291,25.229,25.3137,16600.0
2011-01-27 13:00:00,32.85,32.94,32.79,32.79,11700.0,25.306,25.3754,25.2598,25.2598,11700.0
2011-01-27 13:30:00,32.79,32.87,32.72,32.87,12600.0,25.2598,25.3214,25.2059,25.3214,12600.0
2011-01-27 14:00:00,32.87,32.88,32.78,32.78,14000.0,25.3214,25.3291,25.2521,25.2521,14000.0
2011-01-27 14:30:00,32.77,32.87,32.76,32.81,20500.0,25.2444,25.3214,25.2367,25.2752,20500.0
2011-01-27 15:00:00,32.8,32.83,32.7,32.73,22900.0,25.2675,25.2906,25.1905,25.2136,22900.0
2011-01-27 15:30:00,32.72,32.75,32.7,32.72,71400.0,25.2059,25.229,25.1905,25.2059,71400.0
2011-01-28 09:30:00,32.68,32.73,32.56,32.56,14000.0,25.1751,25.2136,25.0826,25.0826,14000.0
2011-01-28 10:00:00,32.56,32.61,32.27,32.32,56700.0,25.0826,25.1211,24.8592,24.8977,56700.0
2011-01-28 10:30:00,32.31,32.4,32.1,32.13,29200.0,24.89,24.9594,24.7283,24.7514,29200.0
2011-01-28 11:00:00,32.11,32.38,32.05,32.3,40800.0,24.736,24.944,24.6898,24.8823,40800.0
2011-01-28 11:30:00,32.27,32.27,32.1,32.13,53500.0,24.8592,24.8592,24.7283,24.7514,53500.0
2011-01-28 12:00:00,32.12,32.2,32.0,32.14,28100.0,24.7437,24.8053,24.6512,24.7591,28100.0
2011-01-28 12:30:00,32.11,32.26,32.11,32.16,25300.0,24.736,24.8515,24.736,24.7745,25300.0
2011-01-28 13:00:00,32.16,32.16,32.0,32.02,23100.0,24.7745,24.7745,24.6512,24.6666,23100.0
2011-01-28 13:30:00,32.0,32.01,31.91,32.0,21100.0,24.6512,24.6589,24.5819,24.6512,21100.0
2011-01-28 14:00:00,32.0,32.0,31.93,31.97,19600.0,24.6512,24.6512,24.5973,24.6281,19600.0
2011-01-28 14:30:00,31.98,32.0,31.96,32.0,27000.0,24.6358,24.6512,24.6204,24.6512,27000.0
2011-01-28 15:00:00,31.99,32.02,31.86,31.86,33000.0,24.6435,24.6666,24.5434,24.5434,33000.0
2011-01-28 15:30:00,31.87,31.9,31.82,31.86,72000.0,24.5511,24.5742,24.5126,24.5434,72000.0
2011-01-31 09:30:00,31.99,32.14,31.92,31.93,9900.0,24.6435,24.7591,24.5896,24.5973,9900.0
2011-01-31 10:00:00,31.86,31.96,31.82,31.94,12300.0,24.5434,24.6204,24.5126,24.605,12300.0
2011-01-31 10:30:00,31.96,32.06,31.92,32.0,10300.0,24.6204,24.6975,24.5896,24.6512,10300.0
2011-01-31 11:00:00,32.04,32.07,31.97,32.0,9100.0,24.682,24.7052,24.6281,24.6512,9100.0
2011-01-31 11:30:00,31.99,32.01,31.93,31.97,12000.0,24.6435,24.6589,24.5973,24.6281,12000.0
2011-01-31 12:00:00,31.97,32.13,31.94,32.13,7000.0,24.6281,24.7514,24.605,24.7514,7000.0
2011-01-31 12:30:00,32.14,32.15,31.99,32.12,18200.0,24.7591,24.7668,24.6435,24.7437,18200.0
2011-01-31 13:00:00,32.11,32.19,32.06,32.08,11900.0,24.736,24.7976,24.6975,24.7129,11900.0
2011-01-31 13:30:00,32.09,32.16,32.07,32.16,11900.0,24.7206,24.7745,24.7052,24.7745,11900.0
2011-01-31 14:00:00,32.16,32.2,31.99,31.99,12200.0,24.7745,24.8053,24.6435,24.6435,12200.0
2011-01-31 14:30:00,32.0,32.0,31.86,31.89,18900.0,24.6512,24.6512,24.5434,24.5665,18900.0
2011-01-31 15:00:00,31.9,31.97,31.8,31.8,36900.0,24.5742,24.6281,24.4972,24.4972,36900.0
2011-01-31 15:30:00,31.81,31.84,31.68,31.69,102000.0,24.5049,24.528,24.4047,24.4124,102000.0
2011-02-01 09:30:00,31.88,32.03,31.73,31.85,18000.0,24.5588,24.6743,24.4432,24.5357,18000.0
2011-02-01 10:00:00,31.84,31.99,31.77,31.89,15700.0,24.528,24.6435,24.4741,24.5665,15700.0
2011-02-01 10:30:00,31.89,32.12,31.89,32.03,7400.0,24.5665,24.7437,24.5665,24.6743,7400.0
2011-02-01 11:00:00,32.07,32.14,32.02,32.07,9100.0,24.7052,24.7591,24.6666,24.7052,9100.0
2011-02-01 11:30:00,32.08,32.42,32.08,32.34,13700.0,24.7129,24.9748,24.7129,24.9132,13700.0
2011-02-01 12:00:00,32.34,32.56,32.32,32.53,16400.0,24.9132,25.0826,24.8977,25.0595,16400.0
2011-02-01 12:30:00,32.52,32.6,32.51,32.6,13100.0,25.0518,25.1134,25.0441,25.1134,13100.0
2011-02-01 13:00:00,32.6,32.67,32.57,32.67,20400.0,25.1134,25.1674,25.0903,25.1674,20400.0
2011-02-01 13:30:00,32.67,32.74,32.67,32.71,16900.0,25.1674,25.2213,25.1674,25.1982,16900.0
2011-02-01 14:00:00,32.71,32.72,32.59,32.6,26300.0,25.1982,25.2059,25.1057,25.1134,26300.0
2011-02-01 14:30:00,32.61,32.75,32.6,32.73,41800.0,25.1211,25.229,25.1134,25.2136,41800.0
2011-02-01 15:00:00,32.74,32.98,32.72,32.98,55900.0,25.2213,25.4062,25.2059,25.4062,55900.0
2011-02-01 15:30:00,32.97,33.24,32.96,33.21,190500.0,25.3985,25.6065,25.3908,25.5834,190500.0
2011-02-02 09:30:00,33.07,33.39,32.94,33.33,26700.0,25.4755,25.722,25.3754,25.6758,26700.0
2011-02-02 10:00:00,33.34,33.45,33.23,33.43,19400.0,25.6835,25.7682,25.5988,25.7528,19400.0
2011-02-02 10:30:00,33.43,33.47,33.34,33.36,20400.0,25.7528,25.7837,25.6835,25.6989,20400.0
2011-02-02 11:00:00,33.36,33.38,33.26,33.32,18300.0,25.6989,25.7143,25.6219,25.6681,18300.0
2011-02-02 11:30:00,33.3,33.34,33.28,33.31,14000.0,25.6527,25.6835,25.6373,25.6604,14000.0
2011-02-02 12:00:00,33.32,33.33,33.24,33.27,26100.0,25.6681,25.6758,25.6065,25.6296,26100.0
2011-02-02 12:30:00,33.27,33.34,33.26,33.3,23500.0,25.6296,25.6835,25.6219,25.6527,23500.0
2011-02-02 13:00:00,33.3,33.31,33.29,33.3,17800.0,25.6527,25.6604,25.645,25.6527,17800.0
2011-02-02 13:30:00,33.31,33.31,33.27,33.29,25900.0,25.6604,25.6604,25.6296,25.645,25900.0
2011-02-02 14:00:00,33.29,33.31,33.28,33.3,31400.0,25.645,25.6604,25.6373,25.6527,31400.0
2011-02-02 14:30:00,33.3,33.31,33.28,33.28,35100.0,25.6527,25.6604,25.6373,25.6373,35100.0
2011-02-02 15:00:00,33.28,33.3,33.26,33.29,37600.0,25.6373,25.6527,25.6219,25.645,37600.0
2011-02-02 15:30:00,33.29,33.34,33.24,33.25,68000.0,25.645,25.6835,25.6065,25.6142,68000.0
2011-02-03 09:30:00,33.16,33.16,32.9,32.99,23500.0,25.5448,25.5448,25.3446,25.4139,23500.0
2011-02-03 10:00:00,33.01,33.02,32.55,32.7,39800.0,25.4293,25.437,25.0749,25.1905,39800.0
2011-02-03 10:30:00,32.72,32.84,32.6,32.73,19900.0,25.2059,25.2983,25.1134,25.2136,19900.0
2011-02-03 11:00:00,32.74,32.74,32.59,32.72,14000.0,25.2213,25.2213,25.1057,25.2059,14000.0
2011-02-03 11:30:00,32.71,32.94,32.71,32.93,21600.0,25.1982,25.3754,25.1982,25.3677,21600.0
2011-02-03 12:00:00,32.94,32.95,32.77,32.81,12700.0,25.3754,25.3831,25.2444,25.2752,12700.0
2011-02-03 12:30:00,32.81,32.84,32.78,32.8,13800.0,25.2752,25.2983,25.2521,25.2675,13800.0
2011-02-03 13:00:00,32.79,32.8,32.7,32.78,7700.0,25.2598,25.2675,25.1905,25.2521,7700.0
2011-02-03 13:30:00,32.78,32.78,32.68,32.75,13300.0,25.2521,25.2521,25.1751,25.229,13300.0
2011-02-03 14:00:00,32.75,32.75,32.65,32.71,14400.0,25.229,25.229,25.152,25.1982,14400.0
2011-02-03 14:30:00,32.69,32.77,32.68,32.77,17800.0,25.1828,25.2444,25.1751,25.2444,17800.0
2011-02-03 15:00:00,32.75,32.8,32.74,32.77,34100.0,25.229,25.2675,25.2213,25.2444,34100.0
2011-02-03 15:30:00,32.77,32.77,32.67,32.74,44200.0,25.2444,25.2444,25.1674,25.2213,44200.0
2011-02-04 09:30:00,32.82,32.97,32.77,32.97,20600.0,25.2829,25.3985,25.2444,25.3985,20600.0
2011-02-04 10:00:00,32.94,33.11,32.94,33.0,20000.0,25.3754,25.5063,25.3754,25.4216,20000.0
2011-02-04 10:30:00,32.99,33.01,32.8,32.86,14100.0,25.4139,25.4293,25.2675,25.3137,14100.0
2011-02-04 11:00:00,32.85,32.97,32.78,32.85,14500.0,25.306,25.3985,25.2521,25.306,14500.0
2011-02-04 11:30:00,32.86,32.91,32.75,32.79,7600.0,25.3137,25.3523,25.229,25.2598,7600.0
2011-02-04 12:00:00,32.77,32.79,32.72,32.73,7100.0,25.2444,25.2598,25.2059,25.2136,7100.0
2011-02-04 12:30:00,32.72,32.84,32.72,32.82,6400.0,25.2059,25.2983,25.2059,25.2829,6400.0
2011-02-04 13:00:00,32.83,32.87,32.79,32.82,7000.0,25.2906,25.3214,25.2598,25.2829,7000.0
2011-02-04 13:30:00,32.82,32.91,32.78,32.89,6700.0,25.2829,25.3523,25.2521,25.3368,6700.0
2011-02-04 14:00:00,32.89,32.89,32.79,32.85,7300.0,25.3368,25.3368,25.2598,25.306,7300.0
2011-02-04 14:30:00,32.82,32.85,32.77,32.84,8900.0,25.2829,25.306,25.2444,25.2983,8900.0
2011-02-04 15:00:00,32.84,32.88,32.83,32.85,10700.0,25.2983,25.3291,25.2906,25.306,10700.0
2011-02-04 15:30:00,32.85,33.01,32.85,32.99,70800.0,25.306,25.4293,25.306,25.4139,70800.0
2011-02-07 09:30:00,33.01,33.64,33.01,33.5,20400.0,25.4293,25.9146,25.4293,25.8068,20400.0
2011-02-07 10:00:00,33.5,33.67,33.47,33.64,10700.0,25.8068,25.9377,25.7837,25.9146,10700.0
2011-02-07 10:30:00,33.59,33.69,33.45,33.59,18500.0,25.8761,25.9531,25.7682,25.8761,18500.0
2011-02-07 11:00:00,33.6,33.66,33.49,33.53,7300.0,25.8838,25.93,25.7991,25.8299,7300.0
2011-02-07 11:30:00,33.52,33.57,33.45,33.48,10600.0,25.8222,25.8607,25.7682,25.7914,10600.0
2011-02-07 12:00:00,33.47,33.48,33.37,33.37,12600.0,25.7837,25.7914,25.7066,25.7066,12600.0
2011-02-07 12:30:00,33.37,33.4,33.34,33.34,6600.0,25.7066,25.7297,25.6835,25.6835,6600.0
2011-02-07 13:00:00,33.34,33.36,33.3,33.34,5400.0,25.6835,25.6989,25.6527,25.6835,5400.0
2011-02-07 13:30:00,33.35,33.37,33.25,33.31,7000.0,25.6912,25.7066,25.6142,25.6604,7000.0
2011-02-07 14:00:00,33.31,33.33,33.27,33.27,7200.0,25.6604,25.6758,25.6296,25.6296,7200.0
2011-02-07 14:30:00,33.27,33.28,33.12,33.14,10100.0,25.6296,25.6373,25.514,25.5294,10100.0
2011-02-07 15:00:00,33.17,33.23,33.13,33.17,13500.0,25.5525,25.5988,25.5217,25.5525,13500.0
2011-02-07 15:30:00,33.16,33.28,33.14,33.24,33300.0,25.5448,25.6373,25.5294,25.6065,33300.0
2011-02-08 09:30:00,33.29,33.35,33.11,33.3,21800.0,25.645,25.6912,25.5063,25.6527,21800.0
2011-02-08 10:00:00,33.3,33.34,33.24,33.27,9000.0,25.6527,25.6835,25.6065,25.6296,9000.0
2011-02-08 10:30:00,33.27,33.3,33.08,33.1,8900.0,25.6296,25.6527,25.4832,25.4986,8900.0
2011-02-08 11:00:00,33.12,33.21,33.08,33.19,11400.0,25.514,25.5834,25.4832,25.568,11400.0
2011-02-08 11:30:00,33.22,33.27,33.21,33.21,5500.0,25.5911,25.6296,25.5834,25.5834,5500.0
2011-02-08 12:00:00,33.22,33.27,33.17,33.18,7800.0,25.5911,25.6296,25.5525,25.5602,7800.0
2011-02-08 12:30:00,33.19,33.22,33.17,33.18,6600.0,25.568,25.5911,25.5525,25.5602,6600.0
2011-02-08 13:00:00,33.2,33.21,33.13,33.14,8900.0,25.5757,25.5834,25.5217,25.5294,8900.0
2011-02-08 13:30:00,33.15,33.26,33.14,33.25,15700.0,25.5371,25.6219,25.5294,25.6142,15700.0
2011-02-08 14:00:00,33.25,33.33,33.23,33.31,13900.0,25.6142,25.6758,25.5988,25.6604,13900.0
2011-02-08 14:30:00,33.32,33.36,33.24,33.25,8500.0,25.6681,25.6989,25.6065,25.6142,8500.0
2011-02-08 15:00:00,33.25,33.36,33.24,33.34,18600.0,25.6142,25.6989,25.6065,25.6835,18600.0
2011-02-08 15:30:00,33.35,33.47,33.35,33.46,30800.0,25.6912,25.7837,25.6912,25.7759,30800.0
2011-02-09 09:30:00,33.34,33.41,33.01,33.15,11400.0,25.6835,25.7374,25.4293,25.5371,11400.0
2011-02-09 10:00:00,33.21,33.28,33.13,33.15,7300.0,25.5834,25.6373,25.5217,25.5371,7300.0
2011-02-09 10:30:00,33.14,33.22,33.1,33.19,15200.0,25.5294,25.5911,25.4986,25.568,15200.0
2011-02-09 11:00:00,33.19,33.22,32.96,33.02,13900.0,25.568,25.5911,25.3908,25.437,13900.0
2011-02-09 11:30:00,33.04,33.06,33.02,33.03,6200.0,25.4524,25.4678,25.437,25.4447,6200.0
2011-02-09 12:00:00,33.03,33.15,32.99,33.15,13600.0,25.4447,25.5371,25.4139,25.5371,13600.0
2011-02-09 12:30:00,33.17,33.22,33.17,33.17,7900.0,25.5525,25.5911,25.5525,25.5525,7900.0
2011-02-09 13:00:00,33.19,33.32,33.19,33.32,8700.0,25.568,25.6681,25.568,25.6681,8700.0
2011-02-09 13:30:00,33.32,33.32,33.27,33.31,9100.0,25.6681,25.6681,25.6296,25.6604,9100.0
2011-02-09 14:00:00,33.3,33.3,33.15,33.21,13600.0,25.6527,25.6527,25.5371,25.5834,13600.0
2011-02-09 14:30:00,33.19,33.25,33.16,33.23,11500.0,25.568,25.6142,25.5448,25.5988,11500.0
2011-02-09 15:00:00,33.21,33.3,33.21,33.28,20700.0,25.5834,25.6527,25.5834,25.6373,20700.0
2011-02-09 15:30:00,33.28,33.3,33.22,33.29,40100.0,25.6373,25.6527,25.5911,25.645,40100.0
2011-02-10 09:30:00,33.13,33.36,33.08,33.14,10000.0,25.5217,25.6989,25.4832,25.5294,10000.0
2011-02-10 10:00:00,33.14,33.48,33.08,33.45,10600.0,25.5294,25.7914,25.4832,25.7682,10600.0
2011-02-10 10:30:00,33.48,33.54,33.4,33.41,13600.0,25.7914,25.8376,25.7297,25.7374,13600.0
2011-02-10 11:00:00,33.39,33.41,33.31,33.41,7900.0,25.722,25.7374,25.6604,25.7374,7900.0
2011-02-10 11:30:00,33.42,33.5,33.42,33.47,5400.0,25.7451,25.8068,25.7451,25.7837,5400.0
2011-02-10 12:00:00,33.47,33.48,33.37,33.42,8100.0,25.7837,25.7914,25.7066,25.7451,8100.0
2011-02-10 12:30:00,33.45,33.45,33.37,33.39,9200.0,25.7682,25.7682,25.7066,25.722,9200.0
2011-02-10 13:00:00,33.38,33.43,33.37,33.39,7800.0,25.7143,25.7528,25.7066,25.722,7800.0
2011-02-10 13:30:00,33.37,33.45,33.37,33.42,15400.0,25.7066,25.7682,25.7066,25.7451,15400.0
2011-02-10 14:00:00,33.43,33.55,33.42,33.55,20300.0,25.7528,25.8453,25.7451,25.8453,20300.0
2011-02-10 14:30:00,33.54,33.55,33.39,33.39,12800.0,25.8376,25.8453,25.722,25.722,12800.0
2011-02-10 15:00:00,33.39,33.45,33.36,33.44,13900.0,25.722,25.7682,25.6989,25.7605,13900.0
2011-02-10 15:30:00,33.44,33.45,33.28,33.4,53000.0,25.7605,25.7682,25.6373,25.7297,53000.0
2011-02-11 09:30:00,33.14,33.38,33.13,33.22,9100.0,25.6592,25.845,25.6515,25.7212,9100.0
2011-02-11 10:00:00,33.27,33.31,33.17,33.25,4500.0,25.7599,25.7908,25.6824,25.7444,4500.0
2011-02-11 10:30:00,33.26,33.36,33.2,33.32,6500.0,25.7521,25.8296,25.7057,25.7986,6500.0
2011-02-11 11:00:00,33.35,33.44,33.33,33.34,6000.0,25.8218,25.8915,25.8063,25.8141,6000.0
2011-02-11 11:30:00,33.35,33.35,33.23,33.24,6200.0,25.8218,25.8218,25.7289,25.7366,6200.0
2011-02-11 12:00:00,33.25,33.28,33.16,33.2,3300.0,25.7444,25.7676,25.6747,25.7057,3300.0
2011-02-11 12:30:00,33.19,33.26,33.18,33.25,3700.0,25.6979,25.7521,25.6902,25.7444,3700.0
2011-02-11 13:00:00,33.27,33.37,33.26,33.34,6000.0,25.7599,25.8373,25.7521,25.8141,6000.0
2011-02-11 13:30:00,33.34,33.38,33.31,33.33,6800.0,25.8141,25.845,25.7908,25.8063,6800.0
2011-02-11 14:00:00,33.31,33.37,33.3,33.36,8200.0,25.7908,25.8373,25.7831,25.8296,8200.0
2011-02-11 14:30:00,33.36,33.38,33.35,33.35,7500.0,25.8296,25.845,25.8218,25.8218,7500.0
2011-02-11 15:00:00,33.34,33.45,33.34,33.39,15500.0,25.8141,25.8992,25.8141,25.8528,15500.0
2011-02-11 15:30:00,33.4,33.43,33.33,33.41,25400.0,25.8605,25.8838,25.8063,25.8683,25400.0
2011-02-14 09:30:00,33.48,33.62,33.31,33.52,12900.0,25.9225,26.0309,25.7908,25.9534,12900.0
2011-02-14 10:00:00,33.52,33.6,33.42,33.54,15300.0,25.9534,26.0154,25.876,25.9689,15300.0
2011-02-14 10:30:00,33.52,33.63,33.4,33.41,8100.0,25.9534,26.0386,25.8605,25.8683,8100.0
2011-02-14 11:00:00,33.41,33.57,33.37,33.54,8800.0,25.8683,25.9922,25.8373,25.9689,8800.0
2011-02-14 11:30:00,33.55,33.57,33.48,33.51,6500.0,25.9767,25.9922,25.9225,25.9457,6500.0
2011-02-14 12:00:00,33.54,33.6,33.51,33.57,6200.0,25.9689,26.0154,25.9457,25.9922,6200.0
2011-02-14 12:30:00,33.56,33.56,33.43,33.48,5000.0,25.9844,25.9844,25.8838,25.9225,5000.0
2011-02-14 13:00:00,33.48,33.49,33.39,33.44,6300.0,25.9225,25.9302,25.8528,25.8915,6300.0
2011-02-14 13:30:00,33.43,33.46,33.36,33.39,7000.0,25.8838,25.907,25.8296,25.8528,7000.0
2011-02-14 14:00:00,33.38,33.39,33.34,33.35,6300.0,25.845,25.8528,25.8141,25.8218,6300.0
2011-02-14 14:30:00,33.35,33.38,33.29,33.37,12700.0,25.8218,25.845,25.7754,25.8373,12700.0
2011-02-14 15:00:00,33.38,33.4,33.29,33.29,10000.0,25.845,25.8605,25.7754,25.7754,10000.0
2011-02-14 15:30:00,33.3,33.35,33.27,33.34,39900.0,25.7831,25.8218,25.7599,25.8141,39900.0
2011-02-15 09:30:00,33.26,33.4,33.1,33.19,6900.0,25.7521,25.8605,25.6282,25.6979,6900.0
2011-02-15 10:00:00,33.16,33.16,32.96,33.04,11400.0,25.6747,25.6747,25.5199,25.5818,11400.0
2011-02-15 10:30:00,33.01,33.1,33.01,33.01,6000.0,25.5586,25.6282,25.5586,25.5586,6000.0
2011-02-15 11:00:00,33.04,33.07,33.03,33.03,3900.0,25.5818,25.605,25.5741,25.5741,3900.0
2011-02-15 11:30:00,33.05,33.12,33.0,33.01,12100.0,25.5895,25.6437,25.5508,25.5586,12100.0
2011-02-15 12:00:00,33.01,33.07,32.99,33.07,4400.0,25.5586,25.605,25.5431,25.605,4400.0
2011-02-15 12:30:00,33.07,33.09,33.02,33.06,3700.0,25.605,25.6205,25.5663,25.5973,3700.0
2011-02-15 13:00:00,33.04,33.07,32.97,33.0,6800.0,25.5818,25.605,25.5276,25.5508,6800.0
2011-02-15 13:30:00,33.0,33.04,33.0,33.0,5200.0,25.5508,25.5818,25.5508,25.5508,5200.0
2011-02-15 14:00:00,33.0,33.03,32.99,33.02,20900.0,25.5508,25.5741,25.5431,25.5663,20900.0
2011-02-15 14:30:00,33.0,33.04,32.98,33.03,9800.0,25.5508,25.5818,25.5353,25.5741,9800.0
2011-02-15 15:00:00,33.03,33.08,33.03,33.03,9400.0,25.5741,25.6128,25.5741,25.5741,9400.0
2011-02-15 15:30:00,33.03,33.05,32.87,32.99,76200.0,25.5741,25.5895,25.4502,25.5431,76200.0
2011-02-16 09:30:00,33.09,33.12,32.99,33.1,9700.0,25.6205,25.6437,25.5431,25.6282,9700.0
2011-02-16 10:00:00,33.1,33.14,33.06,33.1,8100.0,25.6282,25.6592,25.5973,25.6282,8100.0
2011-02-16 10:30:00,33.11,33.24,33.09,33.21,12500.0,25.636,25.7366,25.6205,25.7134,12500.0
2011-02-16 11:00:00,33.23,33.23,33.03,33.03,3000.0,25.7289,25.7289,25.5741,25.5741,3000.0
2011-02-16 11:30:00,33.03,33.1,32.96,33.05,5200.0,25.5741,25.6282,25.5199,25.5895,5200.0
2011-02-16 12:00:00,33.05,33.06,32.83,33.05,12400.0,25.5895,25.5973,25.4192,25.5895,12400.0
2011-02-16 12:30:00,33.04,33.09,32.99,33.07,9400.0,25.5818,25.6205,25.5431,25.605,9400.0
2011-02-16 13:00:00,33.08,33.13,33.04,33.04,4400.0,25.6128,25.6515,25.5818,25.5818,4400.0
2011-02-16 13:30:00,33.04,33.16,33.04,33.16,5700.0,25.5818,25.6747,25.5818,25.6747,5700.0
2011-02-16 14:00:00,33.14,33.15,33.01,33.05,13700.0,25.6592,25.667,25.5586,25.5895,13700.0
2011-02-16 14:30:00,33.05,33.18,33.05,33.18,10800.0,25.5895,25.6902,25.5895,25.6902,10800.0
2011-02-16 15:00:00,33.19,33.26,33.18,33.24,20700.0,25.6979,25.7521,25.6902,25.7366,20700.0
2011-02-16 15:30:00,33.24,33.35,33.23,33.29,38400.0,25.7366,25.8218,25.7289,25.7754,38400.0
2011-02-17 09:30:00,33.34,33.34,33.02,33.17,8300.0,25.8141,25.8141,25.5663,25.6824,8300.0
2011-02-17 10:00:00,33.19,33.26,33.15,33.26,8100.0,25.6979,25.7521,25.667,25.7521,8100.0
2011-02-17 10:30:00,33.26,33.29,33.21,33.21,5200.0,25.7521,25.7754,25.7134,25.7134,5200.0
2011-02-17 11:00:00,33.23,33.3,33.23,33.27,7100.0,25.7289,25.7831,25.7289,25.7599,7100.0
2011-02-17 11:30:00,33.26,33.27,33.18,33.18,6200.0,25.7521,25.7599,25.6902,25.6902,6200.0
2011-02-17 12:00:00,33.16,33.17,33.08,33.11,11800.0,25.6747,25.6824,25.6128,25.636,11800.0
2011-02-17 12:30:00,33.11,33.27,33.11,33.23,3200.0,25.636,25.7599,25.636,25.7289,3200.0
2011-02-17 13:00:00,33.21,33.31,33.2,33.3,10600.0,25.7134,25.7908,25.7057,25.7831,10600.0
2011-02-17 13:30:00,33.31,33.33,33.28,33.29,5900.0,25.7908,25.8063,25.7676,25.7754,5900.0
2011-02-17 14:00:00,33.29,33.31,33.23,33.23,4900.0,25.7754,25.7908,25.7289,25.7289,4900.0
2011-02-17 14:30:00,33.23,33.27,33.2,33.27,11300.0,25.7289,25.7599,25.7057,25.7599,11300.0
2011-02-17 15:00:00,33.28,33.34,33.27,33.33,11100.0,25.7676,25.8141,25.7599,25.8063,11100.0
2011-02-17 15:30:00,33.33,33.38,33.23,33.25,38400.0,25.8063,25.845,25.7289,25.7444,38400.0
2011-02-18 09:30:00,33.31,33.35,33.02,33.02,44900.0,25.7908,25.8218,25.5663,25.5663,44900.0
2011-02-18 10:00:00,33.02,33.14,32.99,33.11,17300.0,25.5663,25.6592,25.5431,25.636,17300.0
2011-02-18 10:30:00,33.1,33.18,33.1,33.16,6300.0,25.6282,25.6902,25.6282,25.6747,6300.0
2011-02-18 11:00:00,33.17,33.26,33.17,33.24,4000.0,25.6824,25.7521,25.6824,25.7366,4000.0
2011-02-18 11:30:00,33.27,33.29,33.24,33.26,4500.0,25.7599,25.7754,25.7366,25.7521,4500.0
2011-02-18 12:00:00,33.26,33.31,33.25,33.28,4900.0,25.7521,25.7908,25.7444,25.7676,4900.0
2011-02-18 12:30:00,33.28,33.3,33.27,33.3,5300.0,25.7676,25.7831,25.7599,25.7831,5300.0
2011-02-18 13:00:00,33.29,33.3,33.26,33.28,3300.0,25.7754,25.7831,25.7521,25.7676,3300.0
2011-02-18 13:30:00,33.28,33.28,33.22,33.27,8900.0,25.7676,25.7676,25.7212,25.7599,8900.0
2011-02-18 14:00:00,33.27,33.3,33.15,33.17,13300.0,25.7599,25.7831,25.667,25.6824,13300.0
2011-02-18 14:30:00,33.18,33.38,33.16,33.36,22500.0,25.6902,25.845,25.6747,25.8296,22500.0
2011-02-18 15:00:00,33.36,33.36,33.25,33.27,8400.0,25.8296,25.8296,25.7444,25.7599,8400.0
2011-02-18 15:30:00,33.26,33.29,33.21,33.26,29800.0,25.7521,25.7754,25.7134,25.7521,29800.0
2011-02-22 09:30:00,32.91,33.2,32.77,33.02,22500.0,25.4811,25.7057,25.3727,25.5663,22500.0
2011-02-22 10:00:00,33.02,33.06,32.85,32.85,12600.0,25.5663,25.5973,25.4347,25.4347,12600.0
2011-02-22 10:30:00,32.79,32.88,32.71,32.73,14100.0,25.3882,25.4579,25.3263,25.3418,14100.0
2011-02-22 11:00:00,32.72,32.77,32.52,32.55,17500.0,25.334,25.3727,25.1792,25.2024,17500.0
2011-02-22 11:30:00,32.55,32.59,32.52,32.59,7000.0,25.2024,25.2334,25.1792,25.2334,7000.0
2011-02-22 12:00:00,32.6,32.62,32.53,32.57,10100.0,25.2411,25.2566,25.1869,25.2179,10100.0
2011-02-22 12:30:00,32.59,32.59,32.38,32.39,5700.0,25.2334,25.2334,25.0708,25.0785,5700.0
2011-02-22 13:00:00,32.39,32.5,32.37,32.4,18900.0,25.0785,25.1637,25.063,25.0863,18900.0
2011-02-22 13:30:00,32.42,32.48,32.37,32.38,14300.0,25.1017,25.1482,25.063,25.0708,14300.0
2011-02-22 14:00:00,32.4,32.52,32.37,32.46,10700.0,25.0863,25.1792,25.063,25.1327,10700.0
2011-02-22 14:30:00,32.47,32.57,32.44,32.46,22200.0,25.1405,25.2179,25.1172,25.1327,22200.0
2011-02-22 15:00:00,32.46,32.51,32.37,32.38,27300.0,25.1327,25.1714,25.063,25.0708,27300.0
2011-02-22 15:30:00,32.4,32.46,32.35,32.44,67700.0,25.0863,25.1327,25.0475,25.1172,67700.0
2011-02-23 09:30:00,32.51,32.51,32.02,32.02,21400.0,25.1714,25.1714,24.792,24.792,21400.0
2011-02-23 10:00:00,32.03,32.21,32.02,32.19,22500.0,24.7998,24.9392,24.792,24.9237,22500.0
2011-02-23 10:30:00,32.2,32.2,32.02,32.08,16600.0,24.9314,24.9314,24.792,24.8385,16600.0
2011-02-23 11:00:00,32.09,32.16,32.03,32.03,20300.0,24.8462,24.9004,24.7998,24.7998,20300.0
2011-02-23 11:30:00,32.03,32.04,31.77,31.78,22500.0,24.7998,24.8075,24.5985,24.6062,22500.0
2011-02-23 12:00:00,31.77,31.78,31.52,31.7,31900.0,24.5985,24.6062,24.4049,24.5443,31900.0
2011-02-23 12:30:00,31.69,31.7,31.51,31.59,21500.0,24.5365,24.5443,24.3972,24.4591,21500.0
2011-02-23 13:00:00,31.59,31.65,31.52,31.61,42700.0,24.4591,24.5056,24.4049,24.4746,42700.0
2011-02-23 13:30:00,31.61,31.84,31.58,31.79,38300.0,24.4746,24.6527,24.4514,24.614,38300.0
2011-02-23 14:00:00,31.79,31.91,31.77,31.84,34700.0,24.614,24.7069,24.5985,24.6527,34700.0
2011-02-23 14:30:00,31.83,31.88,31.76,31.87,28200.0,24.6449,24.6836,24.5907,24.6759,28200.0
2011-02-23 15:00:00,31.87,31.94,31.75,31.89,37300.0,24.6759,24.7301,24.583,24.6914,37300.0
2011-02-23 15:30:00,31.9,31.98,31.72,31.8,79300.0,24.6991,24.7611,24.5598,24.6217,79300.0
2011-02-24 09:30:00,31.79,31.87,31.65,31.8,21100.0,24.614,24.6759,24.5056,24.6217,21100.0
2011-02-24 10:00:00,31.79,31.98,31.62,31.91,12300.0,24.614,24.7611,24.4823,24.7069,12300.0
2011-02-24 10:30:00,31.91,31.91,31.7,31.81,13800.0,24.7069,24.7069,24.5443,24.6294,13800.0
2011-02-24 11:00:00,31.81,31.81,31.56,31.75,11800.0,24.6294,24.6294,24.4359,24.583,11800.0
2011-02-24 11:30:00,31.75,31.77,31.5,31.71,21000.0,24.583,24.5985,24.3894,24.552,21000.0
2011-02-24 12:00:00,31.7,31.74,31.54,31.58,8400.0,24.5443,24.5752,24.4204,24.4514,8400.0
2011-02-24 12:30:00,31.58,31.79,31.55,31.75,10900.0,24.4514,24.614,24.4281,24.583,10900.0
2011-02-24 13:00:00,31.75,31.95,31.73,31.81,22200.0,24.583,24.7378,24.5675,24.6294,22200.0
2011-02-24 13:30:00,31.8,31.87,31.63,31.71,20600.0,24.6217,24.6759,24.4901,24.552,20600.0
2011-02-24 14:00:00,31.72,31.99,31.72,31.93,12300.0,24.5598,24.7688,24.5598,24.7224,12300.0
2011-02-24 14:30:00,31.9,32.01,31.86,31.94,13700.0,24.6991,24.7843,24.6682,24.7301,13700.0
2011-02-24 15:00:00,31.93,32.09,31.88,32.01,22000.0,24.7224,24.8462,24.6836,24.7843,22000.0
2011-02-24 15:30:00,32.02,32.1,31.94,32.07,79500.0,24.792,24.854,24.7301,24.8308,79500.0
2011-02-25 09:30:00,32.17,32.31,32.11,32.13,12400.0,24.9082,25.0166,24.8617,24.8772,12400.0
2011-02-25 10:00:00,32.13,32.28,32.08,32.08,14500.0,24.8772,24.9933,24.8385,24.8385,14500.0
2011-02-25 10:30:00,32.08,32.27,32.04,32.21,12700.0,24.8385,24.9856,24.8075,24.9392,12700.0
2011-02-25 11:00:00,32.21,32.28,32.09,32.1,10400.0,24.9392,24.9933,24.8462,24.854,10400.0
2011-02-25 11:30:00,32.11,32.16,31.99,32.03,13600.0,24.8617,24.9004,24.7688,24.7998,13600.0
2011-02-25 12:00:00,32.03,32.28,32.02,32.28,5400.0,24.7998,24.9933,24.792,24.9933,5400.0
2011-02-25 12:30:00,32.24,32.31,32.19,32.22,9600.0,24.9624,25.0166,24.9237,24.9469,9600.0
2011-02-25 13:00:00,32.22,32.4,32.2,32.35,12100.0,24.9469,25.0863,24.9314,25.0475,12100.0
2011-02-25 13:30:00,32.36,32.36,32.29,32.32,8800.0,25.0553,25.0553,25.0011,25.0243,8800.0
2011-02-25 14:00:00,32.32,32.4,32.28,32.3,11500.0,25.0243,25.0863,24.9933,25.0088,11500.0
2011-02-25 14:30:00,32.31,32.37,32.29,32.36,16000.0,25.0166,25.063,25.0011,25.0553,16000.0
2011-02-25 15:00:00,32.35,32.4,32.32,32.33,12300.0,25.0475,25.0863,25.0243,25.0321,12300.0
2011-02-25 15:30:00,32.33,32.45,32.32,32.45,33000.0,25.0321,25.125,25.0243,25.125,33000.0
2011-02-28 09:30:00,32.61,32.76,32.56,32.65,12900.0,25.2489,25.365,25.2101,25.2798,12900.0
2011-02-28 10:00:00,32.64,32.69,32.56,32.56,14400.0,25.2721,25.3108,25.2101,25.2101,14400.0
2011-02-28 10:30:00,32.56,32.58,32.45,32.57,4500.0,25.2101,25.2256,25.125,25.2179,4500.0
2011-02-28 11:00:00,32.58,32.58,32.37,32.37,5200.0,25.2256,25.2256,25.063,25.063,5200.0
2011-02-28 11:30:00,32.36,32.38,32.27,32.28,10500.0,25.0553,25.0708,24.9856,24.9933,10500.0
2011-02-28 12:00:00,32.28,32.28,32.19,32.2,8800.0,24.9933,24.9933,24.9237,24.9314,8800.0
2011-02-28 12:30:00,32.21,32.21,32.05,32.1,7300.0,24.9392,24.9392,24.8153,24.854,7300.0
2011-02-28 13:00:00,32.11,32.12,31.93,31.93,20600.0,24.8617,24.8695,24.7224,24.7224,20600.0
2011-02-28 13:30:00,31.93,32.08,31.93,32.01,11200.0,24.7224,24.8385,24.7224,24.7843,11200.0
2011-02-28 14:00:00,32.0,32.0,31.91,31.93,23700.0,24.7766,24.7766,24.7069,24.7224,23700.0
2011-02-28 14:30:00,31.93,32.0,31.91,32.0,29400.0,24.7224,24.7766,24.7069,24.7766,29400.0
2011-02-28 15:00:00,32.0,32.14,31.99,32.14,36000.0,24.7766,24.885,24.7688,24.885,36000.0
2011-02-28 15:30:00,32.15,32.15,32.06,32.08,85600.0,24.8927,24.8927,24.823,24.8385,85600.0
2011-03-01 09:30:00,32.09,32.28,31.79,31.83,40400.0,24.8462,24.9933,24.614,24.6449,40400.0
2011-03-01 10:00:00,31.81,31.85,31.59,31.66,37500.0,24.6294,24.6604,24.4591,24.5133,37500.0
2011-03-01 10:30:00,31.64,31.84,31.52,31.8,33900.0,24.4978,24.6527,24.4049,24.6217,33900.0
2011-03-01 11:00:00,31.79,31.88,31.61,31.62,28600.0,24.614,24.6836,24.4746,24.4823,28600.0
2011-03-01 11:30:00,31.64,31.67,31.5,31.5,40300.0,24.4978,24.521,24.3894,24.3894,40300.0
2011-03-01 12:00:00,31.5,31.51,31.43,31.45,37000.0,24.3894,24.3972,24.3352,24.3507,37000.0
2011-03-01 12:30:00,31.45,31.55,31.44,31.49,35200.0,24.3507,24.4281,24.343,24.3817,35200.0
2011-03-01 13:00:00,31.46,31.46,31.27,31.31,28100.0,24.3585,24.3585,24.2113,24.2423,28100.0
2011-03-01 13:30:00,31.3,31.4,31.29,31.39,27300.0,24.2346,24.312,24.2268,24.3043,27300.0
2011-03-01 14:00:00,31.39,31.39,31.28,31.28,28800.0,24.3043,24.3043,24.2191,24.2191,28800.0
2011-03-01 14:30:00,31.27,31.4,31.27,31.33,40600.0,24.2113,24.312,24.2113,24.2578,40600.0
2011-03-01 15:00:00,31.33,31.47,31.27,31.4,37900.0,24.2578,24.3662,24.2113,24.312,37900.0
2011-03-01 15:30:00,31.38,31.51,31.38,31.47,77000.0,24.2965,24.3972,24.2965,24.3662,77000.0
2011-03-02 09:30:00,31.46,31.74,31.46,31.58,11900.0,24.3585,24.5752,24.3585,24.4514,11900.0
2011-03-02 10:00:00,31.61,31.7,31.41,31.48,10500.0,24.4746,24.5443,24.3197,24.3739,10500.0
2011-03-02 10:30:00,31.46,31.68,31.46,31.67,19500.0,24.3585,24.5288,24.3585,24.521,19500.0
2011-03-02 11:00:00,31.65,31.7,31.59,31.59,10200.0,24.5056,24.5443,24.4591,24.4591,10200.0
2011-03-02 11:30:00,31.55,31.63,31.32,31.32,6900.0,24.4281,24.4901,24.2501,24.2501,6900.0
2011-03-02 12:00:00,31.31,31.56,31.27,31.56,8900.0,24.2423,24.4359,24.2113,24.4359,8900.0
2011-03-02 12:30:00,31.57,31.65,31.57,31.6,6000.0,24.4436,24.5056,24.4436,24.4668,6000.0
2011-03-02 13:00:00,31.62,31.68,31.52,31.63,12200.0,24.4823,24.5288,24.4049,24.4901,12200.0
2011-03-02 13:30:00,31.62,31.64,31.47,31.51,11200.0,24.4823,24.4978,24.3662,24.3972,11200.0
2011-03-02 14:00:00,31.51,31.66,31.44,31.52,18000.0,24.3972,24.5133,24.343,24.4049,18000.0
2011-03-02 14:30:00,31.52,31.7,31.52,31.65,15300.0,24.4049,24.5443,24.4049,24.5056,15300.0
2011-03-02 15:00:00,31.65,31.7,31.63,31.66,11900.0,24.5056,24.5443,24.4901,24.5133,11900.0
2011-03-02 15:30:00,31.64,31.66,31.57,31.63,40600.0,24.4978,24.5133,24.4436,24.4901,40600.0
2011-03-03 09:30:00,32.11,32.21,31.9,32.12,25300.0,24.8617,24.9392,24.6991,24.8695,25300.0
2011-03-03 10:00:00,32.11,32.22,32.1,32.2,22900.0,24.8617,24.9469,24.854,24.9314,22900.0
2011-03-03 10:30:00,32.16,32.28,32.14,32.25,30300.0,24.9004,24.9933,24.885,24.9701,30300.0
2011-03-03 11:00:00,32.24,32.31,32.19,32.3,22300.0,24.9624,25.0166,24.9237,25.0088,22300.0
2011-03-03 11:30:00,32.3,32.4,32.28,32.4,19300.0,25.0088,25.0863,24.9933,25.0863,19300.0
2011-03-03 12:00:00,32.41,32.42,32.32,32.33,14500.0,25.094,25.1017,25.0243,25.0321,14500.0
2011-03-03 12:30:00,32.33,32.37,32.31,32.31,12400.0,25.0321,25.063,25.0166,25.0166,12400.0
2011-03-03 13:00:00,32.3,32.32,32.18,32.21,21900.0,25.0088,25.0243,24.9159,24.9392,21900.0
2011-03-03 13:30:00,32.2,32.26,32.16,32.16,21500.0,24.9314,24.9779,24.9004,24.9004,21500.0
2011-03-03 14:00:00,32.16,32.21,32.13,32.15,53700.0,24.9004,24.9392,24.8772,24.8927,53700.0
2011-03-03 14:30:00,32.15,32.26,32.13,32.26,17800.0,24.8927,24.9779,24.8772,24.9779,17800.0
2011-03-03 15:00:00,32.26,32.28,32.13,32.14,31400.0,24.9779,24.9933,24.8772,24.885,31400.0
2011-03-03 15:30:00,32.13,32.22,32.06,32.16,51400.0,24.8772,24.9469,24.823,24.9004,51400.0
2011-03-04 09:30:00,32.29,32.29,32.02,32.14,14000.0,25.0011,25.0011,24.792,24.885,14000.0
2011-03-04 10:00:00,32.15,32.18,31.97,32.02,7700.0,24.8927,24.9159,24.7533,24.792,7700.0
2011-03-04 10:30:00,32.01,32.19,32.01,32.19,3500.0,24.7843,24.9237,24.7843,24.9237,3500.0
2011-03-04 11:00:00,32.17,32.17,32.03,32.07,8200.0,24.9082,24.9082,24.7998,24.8308,8200.0
2011-03-04 11:30:00,32.06,32.13,31.94,31.94,4000.0,24.823,24.8772,24.7301,24.7301,4000.0
2011-03-04 12:00:00,31.95,31.96,31.8,31.81,7700.0,24.7378,24.7456,24.6217,24.6294,7700.0
2011-03-04 12:30:00,31.82,31.88,31.82,31.82,4500.0,24.6372,24.6836,24.6372,24.6372,4500.0
2011-03-04 13:00:00,31.83,31.86,31.72,31.77,5800.0,24.6449,24.6682,24.5598,24.5985,5800.0
2011-03-04 13:30:00,31.76,31.83,31.69,31.74,7500.0,24.5907,24.6449,24.5365,24.5752,7500.0
2011-03-04 14:00:00,31.72,31.72,31.6,31.68,11600.0,24.5598,24.5598,24.4668,24.5288,11600.0
2011-03-04 14:30:00,31.68,31.76,31.64,31.76,10000.0,24.5288,24.5907,24.4978,24.5907,10000.0
2011-03-04 15:00:00,31.77,31.86,31.76,31.79,15500.0,24.5985,24.6682,24.5907,24.614,15500.0
2011-03-04 15:30:00,31.77,32.0,31.74,31.99,44000.0,24.5985,24.7766,24.5752,24.7688,44000.0
2011-03-07 09:30:00,32.02,32.13,31.84,31.94,6600.0,24.792,24.8772,24.6527,24.7301,6600.0
2011-03-07 10:00:00,31.94,31.94,31.79,31.82,14500.0,24.7301,24.7301,24.614,24.6372,14500.0
2011-03-07 10:30:00,31.83,31.83,31.39,31.41,18300.0,24.6449,24.6449,24.3043,24.3197,18300.0
2011-03-07 11:00:00,31.41,31.41,31.14,31.14,25200.0,24.3197,24.3197,24.1107,24.1107,25200.0
2011-03-07 11:30:00,31.16,31.16,31.01,31.03,31500.0,24.1262,24.1262,24.01,24.0255,31500.0
2011-03-07 12:00:00,31.03,31.2,31.02,31.14,18400.0,24.0255,24.1571,24.0178,24.1107,18400.0
2011-03-07 12:30:00,31.12,31.17,31.04,31.14,29100.0,24.0952,24.1339,24.0333,24.1107,29100.0
2011-03-07 13:00:00,31.14,31.35,31.14,31.29,23000.0,24.1107,24.2733,24.1107,24.2268,23000.0
2011-03-07 13:30:00,31.29,31.43,31.24,31.37,19300.0,24.2268,24.3352,24.1881,24.2888,19300.0
2011-03-07 14:00:00,31.36,31.61,31.36,31.59,25200.0,24.281,24.4746,24.281,24.4591,25200.0
2011-03-07 14:30:00,31.59,31.64,31.53,31.64,29800.0,24.4591,24.4978,24.4126,24.4978,29800.0
2011-03-07 15:00:00,31.64,31.74,31.59,31.7,38000.0,24.4978,24.5752,24.4591,24.5443,38000.0
2011-03-07 15:30:00,31.68,31.8,31.54,31.55,46400.0,24.5288,24.6217,24.4204,24.4281,46400.0
2011-03-08 09:30:00,31.6,31.74,31.41,31.74,14100.0,24.4668,24.5752,24.3197,24.5752,14100.0
2011-03-08 10:00:00,31.85,31.99,31.8,31.95,11600.0,24.6604,24.7688,24.6217,24.7378,11600.0
2011-03-08 10:30:00,31.97,32.2,31.93,32.19,9300.0,24.7533,24.9314,24.7224,24.9237,9300.0
2011-03-08 11:00:00,32.15,32.45,32.15,32.45,14700.0,24.8927,25.125,24.8927,25.125,14700.0
2011-03-08 11:30:00,32.45,32.49,32.4,32.47,5200.0,25.125,25.1559,25.0863,25.1405,5200.0
2011-03-08 12:00:00,32.48,32.48,32.37,32.44,7200.0,25.1482,25.1482,25.063,25.1172,7200.0
2011-03-08 12:30:00,32.43,32.43,32.34,32.34,3800.0,25.1095,25.1095,25.0398,25.0398,3800.0
2011-03-08 13:00:00,32.36,32.41,32.34,32.41,6700.0,25.0553,25.094,25.0398,25.094,6700.0
2011-03-08 13:30:00,32.38,32.5,32.38,32.5,8500.0,25.0708,25.1637,25.0708,25.1637,8500.0
2011-03-08 14:00:00,32.51,32.51,32.29,32.38,15000.0,25.1714,25.1714,25.0011,25.0708,15000.0
2011-03-08 14:30:00,32.35,32.42,32.3,32.38,10700.0,25.0475,25.1017,25.0088,25.0708,10700.0
2011-03-08 15:00:00,32.37,32.44,32.31,32.36,11300.0,25.063,25.1172,25.0166,25.0553,11300.0
2011-03-08 15:30:00,32.36,32.42,32.31,32.34,25700.0,25.0553,25.1017,25.0166,25.0398,25700.0
2011-03-09 09:30:00,32.32,32.32,32.05,32.15,6200.0,25.0243,25.0243,24.8153,24.8927,6200.0
2011-03-09 10:00:00,32.04,32.22,32.0,32.16,9100.0,24.8075,24.9469,24.7766,24.9004,9100.0
2011-03-09 10:30:00,32.17,32.21,32.01,32.02,7500.0,24.9082,24.9392,24.7843,24.792,7500.0
2011-03-09 11:00:00,32.02,32.19,32.02,32.13,8500.0,24.792,24.9237,24.792,24.8772,8500.0
2011-03-09 11:30:00,32.12,32.3,32.07,32.16,28800.0,24.8695,25.0088,24.8308,24.9004,28800.0
2011-03-09 12:00:00,32.2,32.2,32.13,32.15,28400.0,24.9314,24.9314,24.8772,24.8927,28400.0
2011-03-09 12:30:00,32.15,32.2,32.12,32.17,15300.0,24.8927,24.9314,24.8695,24.9082,15300.0
2011-03-09 13:00:00,32.18,32.29,32.13,32.23,9200.0,24.9159,25.0011,24.8772,24.9546,9200.0
2011-03-09 13:30:00,32.24,32.24,32.15,32.16,6500.0,24.9624,24.9624,24.8927,24.9004,6500.0
2011-03-09 14:00:00,32.16,32.19,32.15,32.16,9200.0,24.9004,24.9237,24.8927,24.9004,9200.0
2011-03-09 14:30:00,32.15,32.28,32.11,32.26,9200.0,24.8927,24.9933,24.8617,24.9779,9200.0
2011-03-09 15:00:00,32.26,32.31,32.24,32.25,11700.0,24.9779,25.0166,24.9624,24.9701,11700.0
2011-03-09 15:30:00,32.26,32.27,32.17,32.2,19900.0,24.9779,24.9856,24.9082,24.9314,19900.0
2011-03-10 09:30:00,31.83,31.83,31.37,31.44,11000.0,24.6449,24.6449,24.2888,24.343,11000.0
2011-03-10 10:00:00,31.44,31.6,31.38,31.5,14200.0,24.343,24.4668,24.2965,24.3894,14200.0
2011-03-10 10:30:00,31.5,31.56,31.31,31.54,20300.0,24.3894,24.4359,24.2423,24.4204,20300.0
2011-03-10 11:00:00,31.54,31.64,31.51,31.62,12700.0,24.4204,24.4978,24.3972,24.4823,12700.0
2011-03-10 11:30:00,31.61,31.66,31.47,31.56,12200.0,24.4746,24.5133,24.3662,24.4359,12200.0
2011-03-10 12:00:00,31.55,31.55,31.31,31.31,10200.0,24.4281,24.4281,24.2423,24.2423,10200.0
2011-03-10 12:30:00,31.32,31.45,31.28,31.45,8300.0,24.2501,24.3507,24.2191,24.3507,8300.0
2011-03-10 13:00:00,31.47,31.57,31.42,31.45,10200.0,24.3662,24.4436,24.3275,24.3507,10200.0
2011-03-10 13:30:00,31.42,31.42,31.21,31.26,17300.0,24.3275,24.3275,24.1649,24.2036,17300.0
2011-03-10 14:00:00,31.29,31.37,31.24,31.24,9800.0,24.2268,24.2888,24.1881,24.1881,9800.0
2011-03-10 14:30:00,31.24,31.35,31.21,31.25,5600.0,24.1881,24.2733,24.1649,24.1959,5600.0
2011-03-10 15:00:00,31.22,31.26,31.11,31.11,15600.0,24.1726,24.2036,24.0875,24.0875,15600.0
2011-03-10 15:30:00,31.14,31.28,31.08,31.15,44200.0,24.1107,24.2191,24.0642,24.1184,44200.0
2011-03-11 09:30:00,31.01,31.53,31.01,31.25,23100.0,24.01,24.4126,24.01,24.1959,23100.0
2011-03-11 10:00:00,31.24,31.38,31.17,31.32,16600.0,24.1881,24.2965,24.1339,24.2501,16600.0
2011-03-11 10:30:00,31.32,31.32,31.14,31.22,7600.0,24.2501,24.2501,24.1107,24.1726,7600.0
2011-03-11 11:00:00,31.24,31.24,31.19,31.24,2800.0,24.1881,24.1881,24.1494,24.1881,2800.0
2011-03-11 11:30:00,31.28,31.37,31.26,31.31,5500.0,24.2191,24.2888,24.2036,24.2423,5500.0
2011-03-11 12:00:00,31.38,31.45,31.31,31.43,5100.0,24.2965,24.3507,24.2423,24.3352,5100.0
2011-03-11 12:30:00,31.43,31.48,31.43,31.46,8000.0,24.3352,24.3739,24.3352,24.3585,8000.0
2011-03-11 13:00:00,31.48,31.48,31.31,31.36,4900.0,24.3739,24.3739,24.2423,24.281,4900.0
2011-03-11 13:30:00,31.37,31.43,31.29,31.38,4800.0,24.2888,24.3352,24.2268,24.2965,4800.0
2011-03-11 14:00:00,31.36,31.49,31.34,31.49,4200.0,24.281,24.3817,24.2655,24.3817,4200.0
2011-03-11 14:30:00,31.49,31.53,31.43,31.47,12500.0,24.3817,24.4126,24.3352,24.3662,12500.0
2011-03-11 15:00:00,31.48,31.59,31.47,31.58,6000.0,24.3739,24.4591,24.3662,24.4514,6000.0
2011-03-11 15:30:00,31.58,31.64,31.4,31.4,20300.0,24.4514,24.4978,24.312,24.312,20300.0
2011-03-14 09:30:00,31.04,31.36,30.96,31.36,14100.0,24.0333,24.281,23.9713,24.281,14100.0
2011-03-14 10:00:00,31.37,31.44,31.34,31.42,10400.0,24.2888,24.343,24.2655,24.3275,10400.0
2011-03-14 10:30:00,31.4,31.44,31.27,31.3,20200.0,24.312,24.343,24.2113,24.2346,20200.0
2011-03-14 11:00:00,31.29,31.34,31.2,31.27,23500.0,24.2268,24.2655,24.1571,24.2113,23500.0
2011-03-14 11:30:00,31.21,31.35,31.19,31.27,9400.0,24.1649,24.2733,24.1494,24.2113,9400.0
2011-03-14 12:00:00,31.28,31.3,31.15,31.27,7600.0,24.2191,24.2346,24.1184,24.2113,7600.0
2011-03-14 12:30:00,31.29,31.35,31.26,31.35,16700.0,24.2268,24.2733,24.2036,24.2733,16700.0
2011-03-14 13:00:00,31.35,31.45,31.33,31.35,10600.0,24.2733,24.3507,24.2578,24.2733,10600.0
2011-03-14 13:30:00,31.35,31.35,31.26,31.26,9000.0,24.2733,24.2733,24.2036,24.2036,9000.0
2011-03-14 14:00:00,31.28,31.38,31.28,31.35,11100.0,24.2191,24.2965,24.2191,24.2733,11100.0
2011-03-14 14:30:00,31.35,31.35,31.27,31.32,17600.0,24.2733,24.2733,24.2113,24.2501,17600.0
2011-03-14 15:00:00,31.33,31.44,31.28,31.4,24100.0,24.2578,24.343,24.2191,24.312,24100.0
2011-03-14 15:30:00,31.42,31.44,31.33,31.33,32300.0,24.3275,24.343,24.2578,24.2578,32300.0
2011-03-15 09:30:00,30.5,30.95,30.36,30.69,16500.0,23.6152,23.9636,23.5068,23.7623,16500.0
2011-03-15 10:00:00,30.73,31.0,30.73,31.0,8800.0,23.7932,24.0023,23.7932,24.0023,8800.0
2011-03-15 10:30:00,30.99,31.1,30.98,31.09,6800.0,23.9945,24.0797,23.9868,24.072,6800.0
2011-03-15 11:00:00,31.06,31.07,30.97,31.05,6300.0,24.0487,24.0565,23.9791,24.041,6300.0
2011-03-15 11:30:00,31.07,31.17,31.02,31.14,7000.0,24.0565,24.1339,24.0178,24.1107,7000.0
2011-03-15 12:00:00,31.14,31.22,31.11,31.21,8400.0,24.1107,24.1726,24.0875,24.1649,8400.0
2011-03-15 12:30:00,31.22,31.22,31.05,31.15,12400.0,24.1726,24.1726,24.041,24.1184,12400.0
2011-03-15 13:00:00,31.16,31.19,31.09,31.09,5700.0,24.1262,24.1494,24.072,24.072,5700.0
2011-03-15 13:30:00,31.11,31.16,31.06,31.13,7900.0,24.0875,24.1262,24.0487,24.1029,7900.0
2011-03-15 14:00:00,31.14,31.29,31.09,31.28,12200.0,24.1107,24.2268,24.072,24.2191,12200.0
2011-03-15 14:30:00,31.3,31.33,31.21,31.27,7400.0,24.2346,24.2578,24.1649,24.2113,7400.0
2011-03-15 15:00:00,31.27,31.45,31.27,31.41,10500.0,24.2113,24.3507,24.2113,24.3197,10500.0
2011-03-15 15:30:00,31.41,31.49,31.21,31.23,33100.0,24.3197,24.3817,24.1649,24.1804,33100.0
2011-03-16 09:30:00,31.12,31.25,31.03,31.19,14400.0,24.0952,24.1959,24.0255,24.1494,14400.0
2011-03-16 10:00:00,31.14,31.32,31.14,31.31,9300.0,24.1107,24.2501,24.1107,24.2423,9300.0
2011-03-16 10:30:00,31.33,31.41,31.22,31.23,6900.0,24.2578,24.3197,24.1726,24.1804,6900.0
2011-03-16 11:00:00,31.17,31.22,30.83,31.04,17500.0,24.1339,24.1726,23.8707,24.0333,17500.0
2011-03-16 11:30:00,31.05,31.11,30.95,30.96,13100.0,24.041,24.0875,23.9636,23.9713,13100.0
2011-03-16 12:00:00,30.98,31.14,30.88,31.12,12200.0,23.9868,24.1107,23.9094,24.0952,12200.0
2011-03-16 12:30:00,31.11,31.17,31.0,31.12,8100.0,24.0875,24.1339,24.0023,24.0952,8100.0
2011-03-16 13:00:00,31.17,31.21,31.01,31.09,8000.0,24.1339,24.1649,24.01,24.072,8000.0
2011-03-16 13:30:00,31.09,31.13,30.98,31.03,12400.0,24.072,24.1029,23.9868,24.0255,12400.0
2011-03-16 14:00:00,31.0,31.01,30.72,30.92,16600.0,24.0023,24.01,23.7855,23.9403,16600.0
2011-03-16 14:30:00,30.94,31.2,30.9,31.09,12400.0,23.9558,24.1571,23.9249,24.072,12400.0
2011-03-16 15:00:00,31.08,31.14,31.05,31.08,21500.0,24.0642,24.1107,24.041,24.0642,21500.0
2011-03-16 15:30:00,31.07,31.12,30.86,30.9,38600.0,24.0565,24.0952,23.8939,23.9249,38600.0
2011-03-17 09:30:00,31.32,31.42,30.99,31.15,19700.0,24.2501,24.3275,23.9945,24.1184,19700.0
2011-03-17 10:00:00,31.17,31.47,31.17,31.42,16800.0,24.1339,24.3662,24.1339,24.3275,16800.0
2011-03-17 10:30:00,31.39,31.41,31.17,31.2,17800.0,24.3043,24.3197,24.1339,24.1571,17800.0
2011-03-17 11:00:00,31.2,31.22,31.05,31.11,13100.0,24.1571,24.1726,24.041,24.0875,13100.0
2011-03-17 11:30:00,31.09,31.2,31.0,31.09,13300.0,24.072,24.1571,24.0023,24.072,13300.0
2011-03-17 12:00:00,31.1,31.11,31.06,31.06,9400.0,24.0797,24.0875,24.0487,24.0487,9400.0
2011-03-17 12:30:00,31.05,31.1,31.0,31.0,16500.0,24.041,24.0797,24.0023,24.0023,16500.0
2011-03-17 13:00:00,31.0,31.13,31.0,31.01,14700.0,24.0023,24.1029,24.0023,24.01,14700.0
2011-03-17 13:30:00,31.01,31.09,30.96,31.03,13200.0,24.01,24.072,23.9713,24.0255,13200.0
2011-03-17 14:00:00,31.03,31.08,30.99,31.03,14600.0,24.0255,24.0642,23.9945,24.0255,14600.0
2011-03-17 14:30:00,31.03,31.16,31.03,31.12,7200.0,24.0255,24.1262,24.0255,24.0952,7200.0
2011-03-17 15:00:00,31.13,31.17,31.04,31.05,11700.0,24.1029,24.1339,24.0333,24.041,11700.0
2011-03-17 15:30:00,31.03,31.15,30.97,31.0,32000.0,24.0255,24.1184,23.9791,24.0023,32000.0
2011-03-18 09:30:00,31.29,31.69,31.21,31.53,71000.0,24.2268,24.5365,24.1649,24.4126,71000.0
2011-03-18 10:00:00,31.56,31.6,31.42,31.51,9800.0,24.4359,24.4668,24.3275,24.3972,9800.0
2011-03-18 10:30:00,31.51,31.52,31.36,31.41,17900.0,24.3972,24.4049,24.281,24.3197,17900.0
2011-03-18 11:00:00,31.43,31.46,31.23,31.23,11900.0,24.3352,24.3585,24.1804,24.1804,11900.0
2011-03-18 11:30:00,31.22,31.31,31.21,31.22,5600.0,24.1726,24.2423,24.1649,24.1726,5600.0
2011-03-18 12:00:00,31.23,31.28,31.18,31.23,9800.0,24.1804,24.2191,24.1417,24.1804,9800.0
2011-03-18 12:30:00,31.23,31.25,31.13,31.13,9800.0,24.1804,24.1959,24.1029,24.1029,9800.0
2011-03-18 13:00:00,31.13,31.21,31.13,31.17,14500.0,24.1029,24.1649,24.1029,24.1339,14500.0
2011-03-18 13:30:00,31.17,31.17,31.09,31.13,20700.0,24.1339,24.1339,24.072,24.1029,20700.0
2011-03-18 14:00:00,31.14,31.18,31.08,31.18,22100.0,24.1107,24.1417,24.0642,24.1417,22100.0
2011-03-18 14:30:00,31.19,31.25,31.12,31.15,12000.0,24.1494,24.1959,24.0952,24.1184,12000.0
2011-03-18 15:00:00,31.15,31.16,31.07,31.07,22900.0,24.1184,24.1262,24.0565,24.0565,22900.0
2011-03-18 15:30:00,31.07,31.39,31.06,31.36,88300.0,24.0565,24.3043,24.0487,24.281,88300.0
2011-03-21 09:30:00,31.87,32.08,31.75,32.05,16000.0,24.6759,24.8385,24.583,24.8153,16000.0
2011-03-21 10:00:00,32.0,32.25,32.0,32.22,14600.0,24.7766,24.9701,24.7766,24.9469,14600.0
2011-03-21 10:30:00,32.23,32.27,32.18,32.26,12300.0,24.9546,24.9856,24.9159,24.9779,12300.0
2011-03-21 11:00:00,32.26,32.4,32.24,32.36,9600.0,24.9779,25.0863,24.9624,25.0553,9600.0
2011-03-21 11:30:00,32.36,32.4,32.32,32.33,21600.0,25.0553,25.0863,25.0243,25.0321,21600.0
2011-03-21 12:00:00,32.34,32.34,32.32,32.34,5500.0,25.0398,25.0398,25.0243,25.0398,5500.0
2011-03-21 12:30:00,32.37,32.37,32.27,32.3,5400.0,25.063,25.063,24.9856,25.0088,5400.0
2011-03-21 13:00:00,32.3,32.3,32.17,32.18,7600.0,25.0088,25.0088,24.9082,24.9159,7600.0
2011-03-21 13:30:00,32.18,32.26,32.17,32.24,5800.0,24.9159,24.9779,24.9082,24.9624,5800.0
2011-03-21 14:00:00,32.25,32.31,32.22,32.27,6000.0,24.9701,25.0166,24.9469,24.9856,6000.0
2011-03-21 14:30:00,32.28,32.33,32.22,32.25,7700.0,24.9933,25.0321,24.9469,24.9701,7700.0
2011-03-21 15:00:00,32.23,32.25,32.12,32.14,24100.0,24.9546,24.9701,24.8695,24.885,24100.0
2011-03-21 15:30:00,32.15,32.26,32.15,32.25,39400.0,24.8927,24.9779,24.8927,24.9701,39400.0
2011-03-22 09:30:00,32.23,32.28,32.06,32.23,20100.0,24.9546,24.9933,24.823,24.9546,20100.0
2011-03-22 10:00:00,32.13,32.23,32.07,32.23,16800.0,24.8772,24.9546,24.8308,24.9546,16800.0
2011-03-22 10:30:00,32.21,32.22,32.09,32.09,6600.0,24.9392,24.9469,24.8462,24.8462,6600.0
2011-03-22 11:00:00,32.09,32.15,32.09,32.15,2500.0,24.8462,24.8927,24.8462,24.8927,2500.0
2011-03-22 11:30:00,32.14,32.23,32.1,32.2,4100.0,24.885,24.9546,24.854,24.9314,4100.0
2011-03-22 12:00:00,32.16,32.22,32.16,32.18,2600.0,24.9004,24.9469,24.9004,24.9159,2600.0
2011-03-22 12:30:00,32.17,32.19,32.13,32.19,4900.0,24.9082,24.9237,24.8772,24.9237,4900.0
2011-03-22 13:00:00,32.18,32.19,32.13,32.17,8100.0,24.9159,24.9237,24.8772,24.9082,8100.0
2011-03-22 13:30:00,32.13,32.25,32.13,32.21,10900.0,24.8772,24.9701,24.8772,24.9392,10900.0
2011-03-22 14:00:00,32.21,32.22,32.15,32.19,9300.0,24.9392,24.9469,24.8927,24.9237,9300.0
2011-03-22 14:30:00,32.2,32.25,32.17,32.23,8100.0,24.9314,24.9701,24.9082,24.9546,8100.0
2011-03-22 15:00:00,32.24,32.24,32.16,32.21,11200.0,24.9624,24.9624,24.9004,24.9392,11200.0
2011-03-22 15:30:00,32.2,32.24,32.16,32.2,25200.0,24.9314,24.9624,24.9004,24.9314,25200.0
2011-03-23 09:30:00,32.12,32.21,31.93,32.12,4800.0,24.8695,24.9392,24.7224,24.8695,4800.0
2011-03-23 10:00:00,32.04,32.04,31.9,32.02,5200.0,24.8075,24.8075,24.6991,24.792,5200.0
2011-03-23 10:30:00,32.02,32.03,31.78,31.78,4600.0,24.792,24.7998,24.6062,24.6062,4600.0
2011-03-23 11:00:00,31.83,32.01,31.83,32.01,7600.0,24.6449,24.7843,24.6449,24.7843,7600.0
2011-03-23 11:30:00,32.06,32.15,32.06,32.09,5400.0,24.823,24.8927,24.823,24.8462,5400.0
2011-03-23 12:00:00,32.1,32.24,32.07,32.24,2400.0,24.854,24.9624,24.8308,24.9624,2400.0
2011-03-23 12:30:00,32.23,32.24,32.13,32.15,4600.0,24.9546,24.9624,24.8772,24.8927,4600.0
2011-03-23 13:00:00,32.17,32.17,32.1,32.15,2700.0,24.9082,24.9082,24.854,24.8927,2700.0
2011-03-23 13:30:00,32.15,32.27,32.15,32.24,6300.0,24.8927,24.9856,24.8927,24.9624,6300.0
2011-03-23 14:00:00,32.22,32.22,32.16,32.18,6100.0,24.9469,24.9469,24.9004,24.9159,6100.0
2011-03-23 14:30:00,32.17,32.3,32.17,32.27,8200.0,24.9082,25.0088,24.9082,24.9856,8200.0
2011-03-23 15:00:00,32.28,32.28,32.21,32.23,20800.0,24.9933,24.9933,24.9392,24.9546,20800.0
2011-03-23 15:30:00,32.23,32.25,32.16,32.16,18600.0,24.9546,24.9701,24.9004,24.9004,18600.0
2011-03-24 09:30:00,32.4,32.4,32.12,32.18,3500.0,25.0863,25.0863,24.8695,24.9159,3500.0
2011-03-24 10:00:00,32.12,32.21,32.06,32.08,3100.0,24.8695,24.9392,24.823,24.8385,3100.0
2011-03-24 10:30:00,32.16,32.24,32.12,32.24,4900.0,24.9004,24.9624,24.8695,24.9624,4900.0
2011-03-24 11:00:00,32.31,32.32,32.24,32.25,2400.0,25.0166,25.0243,24.9624,24.9701,2400.0
2011-03-24 11:30:00,32.26,32.27,32.21,32.22,2300.0,24.9779,24.9856,24.9392,24.9469,2300.0
2011-03-24 12:00:00,32.27,32.38,32.27,32.38,2700.0,24.9856,25.0708,24.9856,25.0708,2700.0
2011-03-24 12:30:00,32.36,32.37,32.11,32.12,6000.0,25.0553,25.063,24.8617,24.8695,6000.0
2011-03-24 13:00:00,32.09,32.14,32.08,32.14,3100.0,24.8462,24.885,24.8385,24.885,3100.0
2011-03-24 13:30:00,32.14,32.19,32.05,32.19,7200.0,24.885,24.9237,24.8153,24.9237,7200.0
2011-03-24 14:00:00,32.17,32.21,32.11,32.11,10000.0,24.9082,24.9392,24.8617,24.8617,10000.0
2011-03-24 14:30:00,32.12,32.16,32.09,32.11,4400.0,24.8695,24.9004,24.8462,24.8617,4400.0
2011-03-24 15:00:00,32.11,32.25,32.09,32.25,7500.0,24.8617,24.9701,24.8462,24.9701,7500.0
2011-03-24 15:30:00,32.24,32.27,32.17,32.17,23000.0,24.9624,24.9856,24.9082,24.9082,23000.0
2011-03-25 09:30:00,32.42,32.42,32.25,32.27,6200.0,25.1017,25.1017,24.9701,24.9856,6200.0
2011-03-25 10:00:00,32.24,32.41,32.24,32.41,2000.0,24.9624,25.094,24.9624,25.094,2000.0
2011-03-25 10:30:00,32.46,32.77,32.45,32.76,9300.0,25.1327,25.3727,25.125,25.365,9300.0
2011-03-25 11:00:00,32.79,32.88,32.78,32.85,6400.0,25.3882,25.4579,25.3805,25.4347,6400.0
2011-03-25 11:30:00,32.83,32.94,32.79,32.87,3500.0,25.4192,25.5044,25.3882,25.4502,3500.0
2011-03-25 12:00:00,32.81,32.95,32.8,32.93,4000.0,25.4037,25.5121,25.396,25.4966,4000.0
2011-03-25 12:30:00,32.91,32.91,32.76,32.84,10800.0,25.4811,25.4811,25.365,25.4269,10800.0
2011-03-25 13:00:00,32.83,32.91,32.83,32.88,7000.0,25.4192,25.4811,25.4192,25.4579,7000.0
2011-03-25 13:30:00,32.87,32.94,32.85,32.87,7200.0,25.4502,25.5044,25.4347,25.4502,7200.0
2011-03-25 14:00:00,32.91,32.99,32.79,32.97,26500.0,25.4811,25.5431,25.3882,25.5276,26500.0
2011-03-25 14:30:00,32.96,32.97,32.92,32.93,13900.0,25.5199,25.5276,25.4889,25.4966,13900.0
2011-03-25 15:00:00,32.92,32.92,32.74,32.74,16300.0,25.4889,25.4889,25.3495,25.3495,16300.0
2011-03-25 15:30:00,32.75,32.79,32.66,32.66,28200.0,25.3573,25.3882,25.2876,25.2876,28200.0
2011-03-28 09:30:00,32.81,32.81,32.62,32.73,8300.0,25.4037,25.4037,25.2566,25.3418,8300.0
2011-03-28 10:00:00,32.76,32.76,32.62,32.62,5300.0,25.365,25.365,25.2566,25.2566,5300.0
2011-03-28 10:30:00,32.61,32.68,32.53,32.55,3200.0,25.2489,25.3031,25.1869,25.2024,3200.0
2011-03-28 11:00:00,32.5,32.54,32.45,32.54,4300.0,25.1637,25.1947,25.125,25.1947,4300.0
2011-03-28 11:30:00,32.54,32.54,32.43,32.52,3700.0,25.1947,25.1947,25.1095,25.1792,3700.0
2011-03-28 12:00:00,32.5,32.55,32.43,32.43,3200.0,25.1637,25.2024,25.1095,25.1095,3200.0
2011-03-28 12:30:00,32.43,32.46,32.41,32.41,5200.0,25.1095,25.1327,25.094,25.094,5200.0
2011-03-28 13:00:00,32.41,32.44,32.39,32.4,4500.0,25.094,25.1172,25.0785,25.0863,4500.0
2011-03-28 13:30:00,32.42,32.43,32.39,32.41,4800.0,25.1017,25.1095,25.0785,25.094,4800.0
2011-03-28 14:00:00,32.4,32.45,32.37,32.44,8400.0,25.0863,25.125,25.063,25.1172,8400.0
2011-03-28 14:30:00,32.43,32.45,32.32,32.34,10600.0,25.1095,25.125,25.0243,25.0398,10600.0
2011-03-28 15:00:00,32.35,32.4,32.31,32.34,17100.0,25.0475,25.0863,25.0166,25.0398,17100.0
2011-03-28 15:30:00,32.33,32.39,32.26,32.28,24000.0,25.0321,25.0785,24.9779,24.9933,24000.0
2011-03-29 09:30:00,32.19,32.36,31.95,32.05,12200.0,24.9237,25.0553,24.7378,24.8153,12200.0
2011-03-29 10:00:00,32.03,32.23,31.99,32.2,15100.0,24.7998,24.9546,24.7688,24.9314,15100.0
2011-03-29 10:30:00,32.2,32.3,32.18,32.22,10000.0,24.9314,25.0088,24.9159,24.9469,10000.0
2011-03-29 11:00:00,32.23,32.33,32.21,32.29,12500.0,24.9546,25.0321,24.9392,25.0011,12500.0
2011-03-29 11:30:00,32.29,32.3,32.22,32.28,10300.0,25.0011,25.0088,24.9469,24.9933,10300.0
2011-03-29 12:00:00,32.28,32.29,32.22,32.23,11300.0,24.9933,25.0011,24.9469,24.9546,11300.0
2011-03-29 12:30:00,32.23,32.26,32.18,32.25,18700.0,24.9546,24.9779,24.9159,24.9701,18700.0
2011-03-29 13:00:00,32.25,32.26,32.19,32.19,10100.0,24.9701,24.9779,24.9237,24.9237,10100.0
2011-03-29 13:30:00,32.22,32.22,32.18,32.19,10100.0,24.9469,24.9469,24.9159,24.9237,10100.0
2011-03-29 14:00:00,32.19,32.31,32.19,32.21,12200.0,24.9237,25.0166,24.9237,24.9392,12200.0
2011-03-29 14:30:00,32.22,32.26,32.19,32.26,9100.0,24.9469,24.9779,24.9237,24.9779,9100.0
2011-03-29 15:00:00,32.26,32.34,32.26,32.3,14700.0,24.9779,25.0398,24.9779,25.0088,14700.0
2011-03-29 15:30:00,32.3,32.39,32.27,32.38,38100.0,25.0088,25.0785,24.9856,25.0708,38100.0
2011-03-30 09:30:00,32.58,32.78,32.52,32.71,11200.0,25.2256,25.3805,25.1792,25.3263,11200.0
2011-03-30 10:00:00,32.68,32.74,32.67,32.72,7100.0,25.3031,25.3495,25.2953,25.334,7100.0
2011-03-30 10:30:00,32.67,32.87,32.67,32.84,7200.0,25.2953,25.4502,25.2953,25.4269,7200.0
2011-03-30 11:00:00,32.86,32.89,32.79,32.85,4400.0,25.4424,25.4657,25.3882,25.4347,4400.0
2011-03-30 11:30:00,32.86,32.98,32.86,32.98,4600.0,25.4424,25.5353,25.4424,25.5353,4600.0
2011-03-30 12:00:00,32.97,33.0,32.95,32.97,7000.0,25.5276,25.5508,25.5121,25.5276,7000.0
2011-03-30 12:30:00,33.0,33.01,32.97,33.01,8500.0,25.5508,25.5586,25.5276,25.5586,8500.0
2011-03-30 13:00:00,33.01,33.01,32.97,32.97,5400.0,25.5586,25.5586,25.5276,25.5276,5400.0
2011-03-30 13:30:00,32.98,32.99,32.92,32.93,7600.0,25.5353,25.5431,25.4889,25.4966,7600.0
2011-03-30 14:00:00,32.93,32.98,32.93,32.97,4600.0,25.4966,25.5353,25.4966,25.5276,4600.0
2011-03-30 14:30:00,32.95,33.0,32.94,32.97,5600.0,25.5121,25.5508,25.5044,25.5276,5600.0
2011-03-30 15:00:00,32.95,32.99,32.94,32.99,10100.0,25.5121,25.5431,25.5044,25.5431,10100.0
2011-03-30 15:30:00,32.97,33.02,32.9,32.91,33500.0,25.5276,25.5663,25.4734,25.4811,33500.0
2011-03-31 09:30:00,32.94,32.94,32.86,32.9,2300.0,25.5044,25.5044,25.4424,25.4734,2300.0
2011-03-31 10:00:00,32.95,33.04,32.92,32.97,11500.0,25.5121,25.5818,25.4889,25.5276,11500.0
2011-03-31 10:30:00,32.99,33.01,32.92,32.95,4200.0,25.5431,25.5586,25.4889,25.5121,4200.0
2011-03-31 11:00:00,32.96,32.97,32.92,32.94,800.0,25.5199,25.5276,25.4889,25.5044,800.0
2011-03-31 11:30:00,32.91,32.97,32.9,32.97,700.0,25.4811,25.5276,25.4734,25.5276,700.0
2011-03-31 12:00:00,33.0,33.07,32.99,33.07,6100.0,25.5508,25.605,25.5431,25.605,6100.0
2011-03-31 12:30:00,33.09,33.12,33.04,33.12,2500.0,25.6205,25.6437,25.5818,25.6437,2500.0
2011-03-31 13:00:00,33.13,33.14,33.11,33.13,1900.0,25.6515,25.6592,25.636,25.6515,1900.0
2011-03-31 13:30:00,33.12,33.14,33.12,33.14,700.0,25.6437,25.6592,25.6437,25.6592,700.0
2011-03-31 14:00:00,33.14,33.23,33.14,33.17,6000.0,25.6592,25.7289,25.6592,25.6824,6000.0
2011-03-31 14:30:00,33.16,33.17,33.13,33.16,6800.0,25.6747,25.6824,25.6515,25.6747,6800.0
2011-03-31 15:00:00,33.14,33.17,33.12,33.16,11600.0,25.6592,25.6824,25.6437,25.6747,11600.0
2011-03-31 15:30:00,33.17,33.27,33.13,33.24,67400.0,25.6824,25.7599,25.6515,25.7366,67400.0
2011-04-01 09:30:00,33.48,33.56,33.24,33.5,21300.0,25.9225,25.9844,25.7366,25.938,21300.0
2011-04-01 10:00:00,33.45,33.67,33.45,33.54,14100.0,25.8992,26.0696,25.8992,25.9689,14100.0
2011-04-01 10:30:00,33.56,33.66,33.55,33.61,4900.0,25.9844,26.0618,25.9767,26.0231,4900.0
2011-04-01 11:00:00,33.65,33.8,33.62,33.77,9100.0,26.0541,26.1702,26.0309,26.147,9100.0
2011-04-01 11:30:00,33.8,33.85,33.77,33.85,9000.0,26.1702,26.2089,26.147,26.2089,9000.0
2011-04-01 12:00:00,33.83,33.97,33.83,33.93,15000.0,26.1935,26.3019,26.1935,26.2709,15000.0
2011-04-01 12:30:00,33.93,33.93,33.85,33.93,8100.0,26.2709,26.2709,26.2089,26.2709,8100.0
2011-04-01 13:00:00,33.92,33.93,33.88,33.88,4100.0,26.2631,26.2709,26.2322,26.2322,4100.0
2011-04-01 13:30:00,33.88,33.98,33.88,33.95,7000.0,26.2322,26.3096,26.2322,26.2864,7000.0
2011-04-01 14:00:00,33.94,33.94,33.79,33.82,9300.0,26.2786,26.2786,26.1625,26.1857,9300.0
2011-04-01 14:30:00,33.84,33.84,33.66,33.69,14100.0,26.2012,26.2012,26.0618,26.0851,14100.0
2011-04-01 15:00:00,33.68,33.68,33.55,33.6,26300.0,26.0773,26.0773,25.9767,26.0154,26300.0
2011-04-01 15:30:00,33.6,33.72,33.57,33.7,62500.0,26.0154,26.1083,25.9922,26.0928,62500.0
2011-04-04 09:30:00,33.88,33.92,33.46,33.51,29600.0,26.2322,26.2631,25.907,25.9457,29600.0
2011-04-04 10:00:00,33.5,33.7,33.45,33.59,30100.0,25.938,26.0928,25.8992,26.0076,30100.0
2011-04-04 10:30:00,33.6,33.79,33.57,33.79,11900.0,26.0154,26.1625,25.9922,26.1625,11900.0
2011-04-04 11:00:00,33.8,33.9,33.78,33.9,5400.0,26.1702,26.2477,26.1548,26.2477,5400.0
2011-04-04 11:30:00,33.89,33.94,33.85,33.91,4800.0,26.2399,26.2786,26.2089,26.2554,4800.0
2011-04-04 12:00:00,33.88,33.94,33.86,33.89,6100.0,26.2322,26.2786,26.2167,26.2399,6100.0
2011-04-04 12:30:00,33.89,33.94,33.8,33.8,10400.0,26.2399,26.2786,26.1702,26.1702,10400.0
2011-04-04 13:00:00,33.79,33.8,33.76,33.76,6000.0,26.1625,26.1702,26.1393,26.1393,6000.0
2011-04-04 13:30:00,33.76,33.76,33.62,33.65,10700.0,26.1393,26.1393,26.0309,26.0541,10700.0
2011-04-04 14:00:00,33.65,33.69,33.59,33.66,7200.0,26.0541,26.0851,26.0076,26.0618,7200.0
2011-04-04 14:30:00,33.67,33.73,33.63,33.65,5900.0,26.0696,26.116,26.0386,26.0541,5900.0
2011-04-04 15:00:00,33.65,33.69,33.57,33.66,15500.0,26.0541,26.0851,25.9922,26.0618,15500.0
2011-04-04 15:30:00,33.66,33.84,33.63,33.8,71200.0,26.0618,26.2012,26.0386,26.1702,71200.0
2011-04-05 09:30:00,33.7,33.79,33.61,33.71,10100.0,26.0928,26.1625,26.0231,26.1006,10100.0
2011-04-05 10:00:00,33.69,33.88,33.69,33.85,19600.0,26.0851,26.2322,26.0851,26.2089,19600.0
2011-04-05 10:30:00,33.92,34.01,33.92,34.0,7200.0,26.2631,26.3328,26.2631,26.3251,7200.0
2011-04-05 11:00:00,33.98,34.07,33.94,34.07,11200.0,26.3096,26.3793,26.2786,26.3793,11200.0
2011-04-05 11:30:00,34.07,34.26,34.04,34.24,16400.0,26.3793,26.5264,26.3561,26.5109,16400.0
2011-04-05 12:00:00,34.22,34.25,34.14,34.22,12800.0,26.4954,26.5187,26.4335,26.4954,12800.0
2011-04-05 12:30:00,34.22,34.25,34.14,34.25,8900.0,26.4954,26.5187,26.4335,26.5187,8900.0
2011-04-05 13:00:00,34.22,34.3,34.2,34.22,9500.0,26.4954,26.5574,26.4799,26.4954,9500.0
2011-04-05 13:30:00,34.22,34.24,34.14,34.14,5800.0,26.4954,26.5109,26.4335,26.4335,5800.0
2011-04-05 14:00:00,34.13,34.16,34.07,34.12,10000.0,26.4257,26.449,26.3793,26.418,10000.0
2011-04-05 14:30:00,34.1,34.12,33.97,34.02,28800.0,26.4025,26.418,26.3019,26.3406,28800.0
2011-04-05 15:00:00,34.01,34.01,33.78,33.78,46700.0,26.3328,26.3328,26.1548,26.1548,46700.0
2011-04-05 15:30:00,33.78,33.98,33.78,33.98,62900.0,26.1548,26.3096,26.1548,26.3096,62900.0
2011-04-06 09:30:00,34.3,34.66,34.14,34.39,43100.0,26.5574,26.8361,26.4335,26.6271,43100.0
2011-04-06 10:00:00,34.42,34.45,34.0,34.14,36000.0,26.6503,26.6735,26.3251,26.4335,36000.0
2011-04-06 10:30:00,34.11,34.2,33.87,33.87,34000.0,26.4103,26.4799,26.2244,26.2244,34000.0
2011-04-06 11:00:00,33.86,34.12,33.82,34.11,153500.0,26.2167,26.418,26.1857,26.4103,153500.0
2011-04-06 11:30:00,34.09,34.14,33.94,33.95,27000.0,26.3948,26.4335,26.2786,26.2864,27000.0
2011-04-06 12:00:00,33.94,34.05,33.94,33.99,20400.0,26.2786,26.3638,26.2786,26.3173,20400.0
2011-04-06 12:30:00,34.0,34.04,33.96,34.01,19700.0,26.3251,26.3561,26.2941,26.3328,19700.0
2011-04-06 13:00:00,34.01,34.08,34.0,34.03,10500.0,26.3328,26.387,26.3251,26.3483,10500.0
2011-04-06 13:30:00,34.03,34.07,33.99,34.01,16800.0,26.3483,26.3793,26.3173,26.3328,16800.0
2011-04-06 14:00:00,34.01,34.05,33.98,34.0,27100.0,26.3328,26.3638,26.3096,26.3251,27100.0
2011-04-06 14:30:00,34.01,34.04,33.99,34.01,14900.0,26.3328,26.3561,26.3173,26.3328,14900.0
2011-04-06 15:00:00,34.0,34.03,33.95,33.95,38600.0,26.3251,26.3483,26.2864,26.2864,38600.0
2011-04-06 15:30:00,33.96,34.06,33.95,34.05,42600.0,26.2941,26.3715,26.2864,26.3638,42600.0
2011-04-07 09:30:00,33.99,34.05,33.86,33.99,21300.0,26.3173,26.3638,26.2167,26.3173,21300.0
2011-04-07 10:00:00,34.01,34.02,33.97,33.98,21900.0,26.3328,26.3406,26.3019,26.3096,21900.0
2011-04-07 10:30:00,33.98,34.12,33.9,34.05,30300.0,26.3096,26.418,26.2477,26.3638,30300.0
2011-04-07 11:00:00,34.02,34.14,33.95,33.98,12400.0,26.3406,26.4335,26.2864,26.3096,12400.0
2011-04-07 11:30:00,34.0,34.04,33.89,34.04,29900.0,26.3251,26.3561,26.2399,26.3561,29900.0
2011-04-07 12:00:00,34.05,34.09,33.93,34.01,6600.0,26.3638,26.3948,26.2709,26.3328,6600.0
2011-04-07 12:30:00,34.0,34.13,34.0,34.07,6000.0,26.3251,26.4257,26.3251,26.3793,6000.0
2011-04-07 13:00:00,34.08,34.13,33.98,34.0,17700.0,26.387,26.4257,26.3096,26.3251,17700.0
2011-04-07 13:30:00,34.0,34.09,33.94,33.97,17500.0,26.3251,26.3948,26.2786,26.3019,17500.0
2011-04-07 14:00:00,33.97,34.01,33.94,33.95,23200.0,26.3019,26.3328,26.2786,26.2864,23200.0
2011-04-07 14:30:00,33.95,34.02,33.88,34.0,119400.0,26.2864,26.3406,26.2322,26.3251,119400.0
2011-04-07 15:00:00,33.99,34.03,33.96,33.99,92800.0,26.3173,26.3483,26.2941,26.3173,92800.0
2011-04-07 15:30:00,33.98,34.05,33.94,34.01,190900.0,26.3096,26.3638,26.2786,26.3328,190900.0
2011-04-08 09:30:00,34.12,34.12,33.78,33.93,17700.0,26.418,26.418,26.1548,26.2709,17700.0
2011-04-08 10:00:00,33.97,33.97,33.86,33.9,31300.0,26.3019,26.3019,26.2167,26.2477,31300.0
2011-04-08 10:30:00,33.91,33.95,33.88,33.88,7200.0,26.2554,26.2864,26.2322,26.2322,7200.0
2011-04-08 11:00:00,33.83,33.84,33.71,33.77,12000.0,26.1935,26.2012,26.1006,26.147,12000.0
2011-04-08 11:30:00,33.71,33.85,33.71,33.75,9500.0,26.1006,26.2089,26.1006,26.1315,9500.0
2011-04-08 12:00:00,33.74,33.79,33.69,33.72,6100.0,26.1238,26.1625,26.0851,26.1083,6100.0
2011-04-08 12:30:00,33.71,33.73,33.6,33.63,6300.0,26.1006,26.116,26.0154,26.0386,6300.0
2011-04-08 13:00:00,33.62,33.66,33.61,33.65,3600.0,26.0309,26.0618,26.0231,26.0541,3600.0
2011-04-08 13:30:00,33.65,33.67,33.58,33.58,7800.0,26.0541,26.0696,25.9999,25.9999,7800.0
2011-04-08 14:00:00,33.58,33.58,33.37,33.37,12100.0,25.9999,25.9999,25.8373,25.8373,12100.0
2011-04-08 14:30:00,33.39,33.39,33.05,33.06,33300.0,25.8528,25.8528,25.5895,25.5973,33300.0
2011-04-08 15:00:00,33.05,33.16,33.04,33.12,33000.0,25.5895,25.6747,25.5818,25.6437,33000.0
2011-04-08 15:30:00,33.13,33.29,33.12,33.28,32300.0,25.6515,25.7754,25.6437,25.7676,32300.0
2011-04-11 09:30:00,33.27,33.34,33.15,33.17,7100.0,25.7599,25.8141,25.667,25.6824,7100.0
2011-04-11 10:00:00,33.18,33.25,33.02,33.09,5600.0,25.6902,25.7444,25.5663,25.6205,5600.0
2011-04-11 10:30:00,33.07,33.23,33.06,33.16,5900.0,25.605,25.7289,25.5973,25.6747,5900.0
2011-04-11 11:00:00,33.15,33.29,33.12,33.19,5700.0,25.667,25.7754,25.6437,25.6979,5700.0
2011-04-11 11:30:00,33.17,33.25,33.15,33.2,8400.0,25.6824,25.7444,25.667,25.7057,8400.0
2011-04-11 12:00:00,33.18,33.22,33.15,33.22,4900.0,25.6902,25.7212,25.667,25.7212,4900.0
2011-04-11 12:30:00,33.22,33.24,33.03,33.03,5100.0,25.7212,25.7366,25.5741,25.5741,5100.0
2011-04-11 13:00:00,33.02,33.09,33.0,33.04,5500.0,25.5663,25.6205,25.5508,25.5818,5500.0
2011-04-11 13:30:00,33.04,33.05,32.93,32.95,8400.0,25.5818,25.5895,25.4966,25.5121,8400.0
2011-04-11 14:00:00,32.95,33.05,32.95,33.04,9900.0,25.5121,25.5895,25.5121,25.5818,9900.0
2011-04-11 14:30:00,33.04,33.07,33.0,33.02,9600.0,25.5818,25.605,25.5508,25.5663,9600.0
2011-04-11 15:00:00,33.02,33.02,32.91,32.97,15700.0,25.5663,25.5663,25.4811,25.5276,15700.0
2011-04-11 15:30:00,32.97,33.1,32.96,33.08,33500.0,25.5276,25.6282,25.5199,25.6128,33500.0
2011-04-12 09:30:00,32.81,32.97,32.75,32.94,20300.0,25.4037,25.5276,25.3573,25.5044,20300.0
2011-04-12 10:00:00,32.9,32.93,32.85,32.9,20800.0,25.4734,25.4966,25.4347,25.4734,20800.0
2011-04-12 10:30:00,32.87,32.89,32.7,32.73,11400.0,25.4502,25.4657,25.3185,25.3418,11400.0
2011-04-12 11:00:00,32.7,32.77,32.67,32.69,7300.0,25.3185,25.3727,25.2953,25.3108,7300.0
2011-04-12 11:30:00,32.7,32.74,32.62,32.62,7800.0,25.3185,25.3495,25.2566,25.2566,7800.0
2011-04-12 12:00:00,32.62,32.68,32.61,32.63,6400.0,25.2566,25.3031,25.2489,25.2643,6400.0
2011-04-12 12:30:00,32.61,32.63,32.57,32.59,7800.0,25.2489,25.2643,25.2179,25.2334,7800.0
2011-04-12 13:00:00,32.58,32.64,32.56,32.64,6100.0,25.2256,25.2721,25.2101,25.2721,6100.0
2011-04-12 13:30:00,32.64,32.69,32.59,32.64,5200.0,25.2721,25.3108,25.2334,25.2721,5200.0
2011-04-12 14:00:00,32.64,32.74,32.6,32.68,10000.0,25.2721,25.3495,25.2411,25.3031,10000.0
2011-04-12 14:30:00,32.68,32.7,32.61,32.69,19100.0,25.3031,25.3185,25.2489,25.3108,19100.0
2011-04-12 15:00:00,32.69,32.7,32.59,32.64,45200.0,25.3108,25.3185,25.2334,25.2721,45200.0
2011-04-12 15:30:00,32.64,32.7,32.63,32.68,45400.0,25.2721,25.3185,25.2643,25.3031,45400.0
2011-04-13 09:30:00,32.89,32.96,32.55,32.55,11800.0,25.4657,25.5199,25.2024,25.2024,11800.0
2011-04-13 10:00:00,32.58,32.66,32.49,32.62,12400.0,25.2256,25.2876,25.1559,25.2566,12400.0
2011-04-13 10:30:00,32.61,32.75,32.58,32.71,7700.0,25.2489,25.3573,25.2256,25.3263,7700.0
2011-04-13 11:00:00,32.7,32.73,32.58,32.66,31300.0,25.3185,25.3418,25.2256,25.2876,31300.0
2011-04-13 11:30:00,32.61,32.61,32.47,32.48,7900.0,25.2489,25.2489,25.1405,25.1482,7900.0
2011-04-13 12:00:00,32.49,32.65,32.48,32.53,5400.0,25.1559,25.2798,25.1482,25.1869,5400.0
2011-04-13 12:30:00,32.51,32.51,32.33,32.4,10500.0,25.1714,25.1714,25.0321,25.0863,10500.0
2011-04-13 13:00:00,32.39,32.42,32.34,32.37,7500.0,25.0785,25.1017,25.0398,25.063,7500.0
2011-04-13 13:30:00,32.38,32.52,32.38,32.49,34500.0,25.0708,25.1792,25.0708,25.1559,34500.0
2011-04-13 14:00:00,32.49,32.6,32.48,32.59,12500.0,25.1559,25.2411,25.1482,25.2334,12500.0
2011-04-13 14:30:00,32.57,32.64,32.48,32.62,26900.0,25.2179,25.2721,25.1482,25.2566,26900.0
2011-04-13 15:00:00,32.62,32.74,32.62,32.69,27800.0,25.2566,25.3495,25.2566,25.3108,27800.0
2011-04-13 15:30:00,32.69,32.72,32.65,32.71,44300.0,25.3108,25.334,25.2798,25.3263,44300.0
2011-04-14 09:30:00,32.41,32.64,32.37,32.64,16100.0,25.094,25.2721,25.063,25.2721,16100.0
2011-04-14 10:00:00,32.66,32.74,32.59,32.72,22600.0,25.2876,25.3495,25.2334,25.334,22600.0
2011-04-14 10:30:00,32.71,32.74,32.63,32.7,9400.0,25.3263,25.3495,25.2643,25.3185,9400.0
2011-04-14 11:00:00,32.7,32.74,32.66,32.7,21500.0,25.3185,25.3495,25.2876,25.3185,21500.0
2011-04-14 11:30:00,32.7,32.75,32.65,32.72,11500.0,25.3185,25.3573,25.2798,25.334,11500.0
2011-04-14 12:00:00,32.72,32.81,32.72,32.78,5800.0,25.334,25.4037,25.334,25.3805,5800.0
2011-04-14 12:30:00,32.77,32.8,32.71,32.8,3800.0,25.3727,25.396,25.3263,25.396,3800.0
2011-04-14 13:00:00,32.79,32.79,32.66,32.77,21700.0,25.3882,25.3882,25.2876,25.3727,21700.0
2011-04-14 13:30:00,32.72,32.72,32.67,32.7,5800.0,25.334,25.334,25.2953,25.3185,5800.0
2011-04-14 14:00:00,32.7,32.82,32.69,32.77,7100.0,25.3185,25.4115,25.3108,25.3727,7100.0
2011-04-14 14:30:00,32.78,32.83,32.7,32.77,6900.0,25.3805,25.4192,25.3185,25.3727,6900.0
2011-04-14 15:00:00,32.75,32.9,32.75,32.84,6800.0,25.3573,25.4734,25.3573,25.4269,6800.0
2011-04-14 15:30:00,32.84,32.9,32.76,32.89,26300.0,25.4269,25.4734,25.365,25.4657,26300.0
2011-04-15 09:30:00,32.8,32.81,32.66,32.8,54700.0,25.396,25.4037,25.2876,25.396,54700.0
2011-04-15 10:00:00,32.8,32.83,32.7,32.74,7500.0,25.396,25.4192,25.3185,25.3495,7500.0
2011-04-15 10:30:00,32.77,32.83,32.66,32.81,13600.0,25.3727,25.4192,25.2876,25.4037,13600.0
2011-04-15 11:00:00,32.81,32.92,32.76,32.92,13300.0,25.4037,25.4889,25.365,25.4889,13300.0
2011-04-15 11:30:00,32.96,33.03,32.94,33.0,3700.0,25.5199,25.5741,25.5044,25.5508,3700.0
2011-04-15 12:00:00,33.0,33.12,33.0,33.1,3600.0,25.5508,25.6437,25.5508,25.6282,3600.0
2011-04-15 12:30:00,33.07,33.13,33.06,33.12,2800.0,25.605,25.6515,25.5973,25.6437,2800.0
2011-04-15 13:00:00,33.13,33.14,33.03,33.03,2300.0,25.6515,25.6592,25.5741,25.5741,2300.0
2011-04-15 13:30:00,33.01,33.04,32.99,33.02,5700.0,25.5586,25.5818,25.5431,25.5663,5700.0
2011-04-15 14:00:00,33.01,33.08,33.01,33.07,6600.0,25.5586,25.6128,25.5586,25.605,6600.0
2011-04-15 14:30:00,33.07,33.12,33.01,33.03,8600.0,25.605,25.6437,25.5586,25.5741,8600.0
2011-04-15 15:00:00,33.03,33.03,32.89,32.92,15500.0,25.5741,25.5741,25.4657,25.4889,15500.0
2011-04-15 15:30:00,32.92,33.01,32.86,33.0,41300.0,25.4889,25.5586,25.4424,25.5508,41300.0
2011-04-18 09:30:00,32.41,32.71,32.23,32.37,52800.0,25.094,25.3263,24.9546,25.063,52800.0
2011-04-18 10:00:00,32.45,32.45,32.21,32.24,25800.0,25.125,25.125,24.9392,24.9624,25800.0
2011-04-18 10:30:00,32.22,32.29,32.11,32.17,32500.0,24.9469,25.0011,24.8617,24.9082,32500.0
2011-04-18 11:00:00,32.15,32.21,32.08,32.2,24300.0,24.8927,24.9392,24.8385,24.9314,24300.0
2011-04-18 11:30:00,32.19,32.25,32.16,32.16,17400.0,24.9237,24.9701,24.9004,24.9004,17400.0
2011-04-18 12:00:00,32.13,32.17,32.12,32.13,22800.0,24.8772,24.9082,24.8695,24.8772,22800.0
2011-04-18 12:30:00,32.12,32.18,32.07,32.09,15100.0,24.8695,24.9159,24.8308,24.8462,15100.0
2011-04-18 13:00:00,32.1,32.1,31.98,31.99,13300.0,24.854,24.854,24.7611,24.7688,13300.0
2011-04-18 13:30:00,31.99,32.07,31.94,32.04,15700.0,24.7688,24.8308,24.7301,24.8075,15700.0
2011-04-18 14:00:00,32.02,32.04,31.97,32.0,26600.0,24.792,24.8075,24.7533,24.7766,26600.0
2011-04-18 14:30:00,32.01,32.13,32.01,32.1,19200.0,24.7843,24.8772,24.7843,24.854,19200.0
2011-04-18 15:00:00,32.11,32.16,32.04,32.13,16900.0,24.8617,24.9004,24.8075,24.8772,16900.0
2011-04-18 15:30:00,32.13,32.22,32.05,32.2,39700.0,24.8772,24.9469,24.8153,24.9314,39700.0
2011-04-19 09:30:00,32.36,32.5,32.3,32.32,9900.0,25.0553,25.1637,25.0088,25.0243,9900.0
2011-04-19 10:00:00,32.32,32.35,32.23,32.31,9000.0,25.0243,25.0475,24.9546,25.0166,9000.0
2011-04-19 10:30:00,32.27,32.38,32.27,32.38,17900.0,24.9856,25.0708,24.9856,25.0708,17900.0
2011-04-19 11:00:00,32.35,32.37,32.3,32.34,11300.0,25.0475,25.063,25.0088,25.0398,11300.0
2011-04-19 11:30:00,32.32,32.42,32.32,32.39,9700.0,25.0243,25.1017,25.0243,25.0785,9700.0
2011-04-19 12:00:00,32.39,32.43,32.35,32.42,10600.0,25.0785,25.1095,25.0475,25.1017,10600.0
2011-04-19 12:30:00,32.38,32.47,32.36,32.47,8600.0,25.0708,25.1405,25.0553,25.1405,8600.0
2011-04-19 13:00:00,32.47,32.57,32.46,32.55,6300.0,25.1405,25.2179,25.1327,25.2024,6300.0
2011-04-19 13:30:00,32.53,32.62,32.53,32.56,3900.0,25.1869,25.2566,25.1869,25.2101,3900.0
2011-04-19 14:00:00,32.57,32.57,32.47,32.5,11200.0,25.2179,25.2179,25.1405,25.1637,11200.0
2011-04-19 14:30:00,32.5,32.63,32.49,32.61,16500.0,25.1637,25.2643,25.1559,25.2489,16500.0
2011-04-19 15:00:00,32.61,32.67,32.6,32.65,21000.0,25.2489,25.2953,25.2411,25.2798,21000.0
2011-04-19 15:30:00,32.65,32.71,32.64,32.68,46100.0,25.2798,25.3263,25.2721,25.3031,46100.0
2011-04-20 09:30:00,33.12,33.35,33.04,33.07,13700.0,25.6437,25.8218,25.5818,25.605,13700.0
2011-04-20 10:00:00,33.08,33.31,33.06,33.28,21300.0,25.6128,25.7908,25.5973,25.7676,21300.0
2011-04-20 10:30:00,33.3,33.36,33.28,33.36,7000.0,25.7831,25.8296,25.7676,25.8296,7000.0
2011-04-20 11:00:00,33.35,33.38,33.32,33.35,13700.0,25.8218,25.845,25.7986,25.8218,13700.0
2011-04-20 11:30:00,33.33,33.36,33.3,33.35,11400.0,25.8063,25.8296,25.7831,25.8218,11400.0
2011-04-20 12:00:00,33.35,33.37,33.33,33.35,17600.0,25.8218,25.8373,25.8063,25.8218,17600.0
2011-04-20 12:30:00,33.35,33.38,33.29,33.29,17800.0,25.8218,25.845,25.7754,25.7754,17800.0
2011-04-20 13:00:00,33.27,33.29,33.18,33.21,23700.0,25.7599,25.7754,25.6902,25.7134,23700.0
2011-04-20 13:30:00,33.2,33.21,33.12,33.17,23700.0,25.7057,25.7134,25.6437,25.6824,23700.0
2011-04-20 14:00:00,33.17,33.34,33.1,33.34,29000.0,25.6824,25.8141,25.6282,25.8141,29000.0
2011-04-20 14:30:00,33.34,33.46,33.34,33.35,31900.0,25.8141,25.907,25.8141,25.8218,31900.0
2011-04-20 15:00:00,33.35,33.36,33.21,33.25,34200.0,25.8218,25.8296,25.7134,25.7444,34200.0
2011-04-20 15:30:00,33.24,33.33,33.19,33.33,44500.0,25.7366,25.8063,25.6979,25.8063,44500.0
2011-04-21 09:30:00,34.6,34.94,34.24,34.5,59300.0,26.7897,27.0529,26.5109,26.7122,59300.0
2011-04-21 10:00:00,34.49,34.5,34.34,34.39,18200.0,26.7045,26.7122,26.5883,26.6271,18200.0
2011-04-21 10:30:00,34.41,34.48,34.34,34.48,24500.0,26.6425,26.6967,26.5883,26.6967,24500.0
2011-04-21 11:00:00,34.47,34.53,34.47,34.53,23500.0,26.689,26.7355,26.689,26.7355,23500.0
2011-04-21 11:30:00,34.53,34.63,34.39,34.44,13600.0,26.7355,26.8129,26.6271,26.6658,13600.0
2011-04-21 12:00:00,34.43,34.45,34.34,34.44,14400.0,26.658,26.6735,26.5883,26.6658,14400.0
2011-04-21 12:30:00,34.44,34.52,34.42,34.49,8100.0,26.6658,26.7277,26.6503,26.7045,8100.0
2011-04-21 13:00:00,34.49,34.52,34.49,34.52,9400.0,26.7045,26.7277,26.7045,26.7277,9400.0
2011-04-21 13:30:00,34.52,34.53,34.5,34.52,12800.0,26.7277,26.7355,26.7122,26.7277,12800.0
2011-04-21 14:00:00,34.51,34.53,34.42,34.47,33500.0,26.72,26.7355,26.6503,26.689,33500.0
2011-04-21 14:30:00,34.46,34.48,34.38,34.4,15700.0,26.6813,26.6967,26.6193,26.6348,15700.0
2011-04-21 15:00:00,34.4,34.4,34.04,34.07,46600.0,26.6348,26.6348,26.3561,26.3793,46600.0
2011-04-21 15:30:00,34.07,34.3,34.07,34.27,80000.0,26.3793,26.5574,26.3793,26.5341,80000.0
2011-04-25 09:30:00,34.46,35.14,34.46,34.75,63300.0,26.6813,27.2078,26.6813,26.9058,63300.0
2011-04-25 10:00:00,34.75,34.76,34.63,34.7,36800.0,26.9058,26.9135,26.8129,26.8671,36800.0
2011-04-25 10:30:00,34.7,34.71,34.56,34.58,24100.0,26.8671,26.8748,26.7587,26.7742,24100.0
2011-04-25 11:00:00,34.59,34.59,34.51,34.53,15100.0,26.7819,26.7819,26.72,26.7355,15100.0
2011-04-25 11:30:00,34.53,34.62,34.53,34.6,13900.0,26.7355,26.8051,26.7355,26.7897,13900.0
2011-04-25 12:00:00,34.6,34.67,34.59,34.66,16500.0,26.7897,26.8438,26.7819,26.8361,16500.0
2011-04-25 12:30:00,34.67,34.67,34.6,34.65,12500.0,26.8438,26.8438,26.7897,26.8284,12500.0
2011-04-25 13:00:00,34.64,34.65,34.59,34.62,12100.0,26.8206,26.8284,26.7819,26.8051,12100.0
2011-04-25 13:30:00,34.62,34.65,34.62,34.65,14300.0,26.8051,26.8284,26.8051,26.8284,14300.0
2011-04-25 14:00:00,34.65,34.65,34.62,34.63,14100.0,26.8284,26.8284,26.8051,26.8129,14100.0
2011-04-25 14:30:00,34.62,34.63,34.52,34.58,24100.0,26.8051,26.8129,26.7277,26.7742,24100.0
2011-04-25 15:00:00,34.58,34.58,34.47,34.51,31500.0,26.7742,26.7742,26.689,26.72,31500.0
2011-04-25 15:30:00,34.51,34.62,34.5,34.61,73000.0,26.72,26.8051,26.7122,26.7974,73000.0
2011-04-26 09:30:00,34.84,35.27,34.82,35.22,47200.0,26.9755,27.3084,26.96,27.2697,47200.0
2011-04-26 10:00:00,35.22,35.54,35.22,35.48,27000.0,27.2697,27.5175,27.2697,27.471,27000.0
2011-04-26 10:30:00,35.49,35.84,35.47,35.84,42300.0,27.4787,27.7497,27.4633,27.7497,42300.0
2011-04-26 11:00:00,35.83,36.01,35.83,35.96,53500.0,27.742,27.8814,27.742,27.8427,53500.0
2011-04-26 11:30:00,35.96,35.99,35.92,35.93,21600.0,27.8427,27.8659,27.8117,27.8194,21600.0
2011-04-26 12:00:00,35.94,35.96,35.87,35.87,25500.0,27.8272,27.8427,27.773,27.773,25500.0
2011-04-26 12:30:00,35.87,35.9,35.82,35.83,11800.0,27.773,27.7962,27.7343,27.742,11800.0
2011-04-26 13:00:00,35.82,35.82,35.61,35.61,41200.0,27.7343,27.7343,27.5717,27.5717,41200.0
2011-04-26 13:30:00,35.61,35.61,35.45,35.51,51700.0,27.5717,27.5717,27.4478,27.4942,51700.0
2011-04-26 14:00:00,35.52,35.54,35.42,35.44,26100.0,27.502,27.5175,27.4245,27.44,26100.0
2011-04-26 14:30:00,35.43,35.5,35.43,35.5,21300.0,27.4323,27.4865,27.4323,27.4865,21300.0
2011-04-26 15:00:00,35.5,35.5,35.33,35.35,26300.0,27.4865,27.4865,27.3549,27.3704,26300.0
2011-04-26 15:30:00,35.35,35.41,35.34,35.4,41400.0,27.3704,27.4168,27.3626,27.4091,41400.0
2011-04-27 09:30:00,35.36,35.42,35.15,35.35,21100.0,27.3781,27.4245,27.2155,27.3704,21100.0
2011-04-27 10:00:00,35.29,35.29,35.09,35.14,10500.0,27.3239,27.3239,27.169,27.2078,10500.0
2011-04-27 10:30:00,35.13,35.24,35.09,35.16,7600.0,27.2,27.2852,27.169,27.2232,7600.0
2011-04-27 11:00:00,35.18,35.25,35.18,35.24,7000.0,27.2387,27.2929,27.2387,27.2852,7000.0
2011-04-27 11:30:00,35.24,35.38,35.24,35.34,9400.0,27.2852,27.3936,27.2852,27.3626,9400.0
2011-04-27 12:00:00,35.34,35.36,35.3,35.3,7800.0,27.3626,27.3781,27.3316,27.3316,7800.0
2011-04-27 12:30:00,35.32,35.43,35.26,35.42,11900.0,27.3471,27.4323,27.3007,27.4245,11900.0
2011-04-27 13:00:00,35.41,35.51,35.41,35.46,8200.0,27.4168,27.4942,27.4168,27.4555,8200.0
2011-04-27 13:30:00,35.42,35.45,35.39,35.45,6900.0,27.4245,27.4478,27.4013,27.4478,6900.0
2011-04-27 14:00:00,35.46,35.5,35.36,35.36,9700.0,27.4555,27.4865,27.3781,27.3781,9700.0
2011-04-27 14:30:00,35.37,35.5,35.37,35.5,12700.0,27.3858,27.4865,27.3858,27.4865,12700.0
2011-04-27 15:00:00,35.49,35.5,35.45,35.47,13500.0,27.4787,27.4865,27.4478,27.4633,13500.0
2011-04-27 15:30:00,35.47,35.57,35.46,35.51,70000.0,27.4633,27.5407,27.4555,27.4942,70000.0
2011-04-28 09:30:00,35.4,35.49,35.17,35.43,8900.0,27.4091,27.4787,27.231,27.4323,8900.0
2011-04-28 10:00:00,35.4,35.45,35.35,35.4,9700.0,27.4091,27.4478,27.3704,27.4091,9700.0
2011-04-28 10:30:00,35.4,35.47,35.35,35.44,8000.0,27.4091,27.4633,27.3704,27.44,8000.0
2011-04-28 11:00:00,35.45,35.48,35.38,35.38,7800.0,27.4478,27.471,27.3936,27.3936,7800.0
2011-04-28 11:30:00,35.38,35.41,35.21,35.23,9100.0,27.3936,27.4168,27.262,27.2774,9100.0
2011-04-28 12:00:00,35.22,35.36,35.22,35.35,10100.0,27.2697,27.3781,27.2697,27.3704,10100.0
2011-04-28 12:30:00,35.35,35.37,35.22,35.24,10900.0,27.3704,27.3858,27.2697,27.2852,10900.0
2011-04-28 13:00:00,35.21,35.26,35.08,35.19,16600.0,27.262,27.3007,27.1613,27.2465,16600.0
2011-04-28 13:30:00,35.19,35.2,35.13,35.17,11300.0,27.2465,27.2542,27.2,27.231,11300.0
2011-04-28 14:00:00,35.17,35.17,35.09,35.1,12900.0,27.231,27.231,27.169,27.1768,12900.0
2011-04-28 14:30:00,35.1,35.11,35.01,35.06,26500.0,27.1768,27.1845,27.1071,27.1458,26500.0
2011-04-28 15:00:00,35.05,35.18,35.03,35.18,21100.0,27.1381,27.2387,27.1226,27.2387,21100.0
2011-04-28 15:30:00,35.18,35.24,35.05,35.16,97400.0,27.2387,27.2852,27.1381,27.2232,97400.0
2011-04-29 09:30:00,35.28,35.32,35.11,35.19,14600.0,27.3162,27.3471,27.1845,27.2465,14600.0
2011-04-29 10:00:00,35.18,35.27,35.16,35.27,11900.0,27.2387,27.3084,27.2232,27.3084,11900.0
2011-04-29 10:30:00,35.3,35.36,35.28,35.35,7600.0,27.3316,27.3781,27.3162,27.3704,7600.0
2011-04-29 11:00:00,35.35,35.35,35.26,35.26,11900.0,27.3704,27.3704,27.3007,27.3007,11900.0
2011-04-29 11:30:00,35.26,35.34,35.25,35.32,20400.0,27.3007,27.3626,27.2929,27.3471,20400.0
2011-04-29 12:00:00,35.31,35.37,35.31,35.35,8000.0,27.3394,27.3858,27.3394,27.3704,8000.0
2011-04-29 12:30:00,35.35,35.37,35.33,35.36,6500.0,27.3704,27.3858,27.3549,27.3781,6500.0
2011-04-29 13:00:00,35.34,35.39,35.34,35.38,4000.0,27.3626,27.4013,27.3626,27.3936,4000.0
2011-04-29 13:30:00,35.38,35.43,35.36,35.42,14600.0,27.3936,27.4323,27.3781,27.4245,14600.0
2011-04-29 14:00:00,35.42,35.42,35.38,35.4,8200.0,27.4245,27.4245,27.3936,27.4091,8200.0
2011-04-29 14:30:00,35.39,35.43,35.39,35.41,8400.0,27.4013,27.4323,27.4013,27.4168,8400.0
2011-04-29 15:00:00,35.4,35.41,35.34,35.36,19800.0,27.4091,27.4168,27.3626,27.3781,19800.0
2011-04-29 15:30:00,35.35,35.39,35.26,35.27,49500.0,27.3704,27.4013,27.3007,27.3084,49500.0
2011-05-02 09:30:00,35.57,35.57,35.3,35.37,18000.0,27.5407,27.5407,27.3316,27.3858,18000.0
2011-05-02 10:00:00,35.38,35.56,35.33,35.56,13100.0,27.3936,27.5329,27.3549,27.5329,13100.0
2011-05-02 10:30:00,35.56,35.67,35.56,35.58,9300.0,27.5329,27.6181,27.5329,27.5484,9300.0
2011-05-02 11:00:00,35.56,35.57,35.4,35.42,7600.0,27.5329,27.5407,27.4091,27.4245,7600.0
2011-05-02 11:30:00,35.37,35.4,35.32,35.38,10800.0,27.3858,27.4091,27.3471,27.3936,10800.0
2011-05-02 12:00:00,35.37,35.38,35.19,35.19,11900.0,27.3858,27.3936,27.2465,27.2465,11900.0
2011-05-02 12:30:00,35.17,35.25,35.12,35.21,10200.0,27.231,27.2929,27.1923,27.262,10200.0
2011-05-02 13:00:00,35.22,35.37,35.21,35.36,13100.0,27.2697,27.3858,27.262,27.3781,13100.0
2011-05-02 13:30:00,35.36,35.41,35.3,35.32,9600.0,27.3781,27.4168,27.3316,27.3471,9600.0
2011-05-02 14:00:00,35.31,35.34,35.17,35.2,9100.0,27.3394,27.3626,27.231,27.2542,9100.0
2011-05-02 14:30:00,35.19,35.23,35.07,35.09,12000.0,27.2465,27.2774,27.1536,27.169,12000.0
2011-05-02 15:00:00,35.08,35.14,35.0,35.02,14900.0,27.1613,27.2078,27.0994,27.1148,14900.0
2011-05-02 15:30:00,35.01,35.03,34.92,34.98,66400.0,27.1071,27.1226,27.0374,27.0839,66400.0
2011-05-03 09:30:00,35.01,35.22,34.82,34.97,10900.0,27.1071,27.2697,26.96,27.0761,10900.0
2011-05-03 10:00:00,35.0,35.09,34.78,34.9,14700.0,27.0994,27.169,26.929,27.0219,14700.0
2011-05-03 10:30:00,34.9,34.94,34.71,34.86,24300.0,27.0219,27.0529,26.8748,26.991,24300.0
2011-05-03 11:00:00,34.87,35.03,34.84,34.94,6700.0,26.9987,27.1226,26.9755,27.0529,6700.0
2011-05-03 11:30:00,34.95,35.0,34.92,34.94,8200.0,27.0606,27.0994,27.0374,27.0529,8200.0
2011-05-03 12:00:00,34.96,35.01,34.95,35.01,7900.0,27.0684,27.1071,27.0606,27.1071,7900.0
2011-05-03 12:30:00,35.0,35.01,34.84,34.86,27400.0,27.0994,27.1071,26.9755,26.991,27400.0
2011-05-03 13:00:00,34.87,34.96,34.8,34.8,14600.0,26.9987,27.0684,26.9445,26.9445,14600.0
2011-05-03 13:30:00,34.8,34.86,34.77,34.85,10500.0,26.9445,26.991,26.9213,26.9832,10500.0
2011-05-03 14:00:00,34.86,34.89,34.78,34.82,20900.0,26.991,27.0142,26.929,26.96,20900.0
2011-05-03 14:30:00,34.82,34.84,34.7,34.74,10900.0,26.96,26.9755,26.8671,26.898,10900.0
2011-05-03 15:00:00,34.75,34.8,34.72,34.78,11100.0,26.9058,26.9445,26.8826,26.929,11100.0
2011-05-03 15:30:00,34.77,34.88,34.73,34.78,60500.0,26.9213,27.0064,26.8903,26.929,60500.0
2011-05-04 09:30:00,34.78,34.94,34.69,34.75,11600.0,26.929,27.0529,26.8593,26.9058,11600.0
2011-05-04 10:00:00,34.7,34.7,34.45,34.58,15000.0,26.8671,26.8671,26.6735,26.7742,15000.0
2011-05-04 10:30:00,34.58,34.59,34.28,34.47,19300.0,26.7742,26.7819,26.5419,26.689,19300.0
2011-05-04 11:00:00,34.5,34.54,34.31,34.38,6200.0,26.7122,26.7432,26.5651,26.6193,6200.0
2011-05-04 11:30:00,34.38,34.39,34.3,34.34,7200.0,26.6193,26.6271,26.5574,26.5883,7200.0
2011-05-04 12:00:00,34.35,34.39,34.23,34.23,11900.0,26.5961,26.6271,26.5032,26.5032,11900.0
2011-05-04 12:30:00,34.2,34.26,34.16,34.24,8200.0,26.4799,26.5264,26.449,26.5109,8200.0
2011-05-04 13:00:00,34.26,34.35,34.24,34.27,8200.0,26.5264,26.5961,26.5109,26.5341,8200.0
2011-05-04 13:30:00,34.26,34.46,34.26,34.42,10000.0,26.5264,26.6813,26.5264,26.6503,10000.0
2011-05-04 14:00:00,34.41,34.5,34.25,34.48,9600.0,26.6425,26.7122,26.5187,26.6967,9600.0
2011-05-04 14:30:00,34.5,34.5,34.36,34.36,11000.0,26.7122,26.7122,26.6038,26.6038,11000.0
2011-05-04 15:00:00,34.35,34.38,34.2,34.3,17600.0,26.5961,26.6193,26.4799,26.5574,17600.0
2011-05-04 15:30:00,34.31,34.32,34.12,34.14,48500.0,26.5651,26.5729,26.418,26.4335,48500.0
2011-05-05 09:30:00,34.0,34.27,33.95,34.13,54000.0,26.3251,26.5341,26.2864,26.4257,54000.0
2011-05-05 10:00:00,34.15,34.19,33.93,34.02,27400.0,26.4412,26.4722,26.2709,26.3406,27400.0
2011-05-05 10:30:00,33.99,34.2,33.98,34.17,17700.0,26.3173,26.4799,26.3096,26.4567,17700.0
2011-05-05 11:00:00,34.15,34.24,34.08,34.13,18000.0,26.4412,26.5109,26.387,26.4257,18000.0
2011-05-05 11:30:00,34.12,34.5,34.11,34.49,16300.0,26.418,26.7122,26.4103,26.7045,16300.0
2011-05-05 12:00:00,34.49,34.62,34.36,34.42,13900.0,26.7045,26.8051,26.6038,26.6503,13900.0
2011-05-05 12:30:00,34.4,34.4,34.15,34.18,10100.0,26.6348,26.6348,26.4412,26.4645,10100.0
2011-05-05 13:00:00,34.19,34.29,34.14,34.26,20100.0,26.4722,26.5496,26.4335,26.5264,20100.0
2011-05-05 13:30:00,34.27,34.29,34.17,34.28,18500.0,26.5341,26.5496,26.4567,26.5419,18500.0
2011-05-05 14:00:00,34.29,34.41,34.2,34.39,12400.0,26.5496,26.6425,26.4799,26.6271,12400.0
2011-05-05 14:30:00,34.4,34.49,34.31,34.34,15000.0,26.6348,26.7045,26.5651,26.5883,15000.0
2011-05-05 15:00:00,34.34,34.36,33.85,33.88,36500.0,26.5883,26.6038,26.2089,26.2322,36500.0
2011-05-05 15:30:00,33.85,34.19,33.85,34.08,65200.0,26.2089,26.4722,26.2089,26.387,65200.0
2011-05-06 09:30:00,34.54,34.86,34.27,34.58,20600.0,26.7432,26.991,26.5341,26.7742,20600.0
2011-05-06 10:00:00,34.58,34.71,34.35,34.45,16300.0,26.7742,26.8748,26.5961,26.6735,16300.0
2011-05-06 10:30:00,34.43,34.67,34.42,34.61,7300.0,26.658,26.8438,26.6503,26.7974,7300.0
2011-05-06 11:00:00,34.61,34.79,34.6,34.73,9500.0,26.7974,26.9368,26.7897,26.8903,9500.0
2011-05-06 11:30:00,34.72,34.81,34.58,34.61,9600.0,26.8826,26.9522,26.7742,26.7974,9600.0
2011-05-06 12:00:00,34.65,34.65,34.49,34.55,9500.0,26.8284,26.8284,26.7045,26.7509,9500.0
2011-05-06 12:30:00,34.55,34.62,34.4,34.5,11800.0,26.7509,26.8051,26.6348,26.7122,11800.0
2011-05-06 13:00:00,34.51,34.55,34.3,34.36,15200.0,26.72,26.7509,26.5574,26.6038,15200.0
2011-05-06 13:30:00,34.33,34.46,34.33,34.35,9500.0,26.5806,26.6813,26.5806,26.5961,9500.0
2011-05-06 14:00:00,34.33,34.47,34.29,34.42,21700.0,26.5806,26.689,26.5496,26.6503,21700.0
2011-05-06 14:30:00,34.42,34.45,34.25,34.34,40700.0,26.6503,26.6735,26.5187,26.5883,40700.0
2011-05-06 15:00:00,34.31,34.44,34.3,34.38,23700.0,26.5651,26.6658,26.5574,26.6193,23700.0
2011-05-06 15:30:00,34.38,34.52,34.36,34.5,69600.0,26.6193,26.7277,26.6038,26.7122,69600.0
2011-05-09 09:30:00,34.39,34.69,34.31,34.65,27400.0,26.6271,26.8593,26.5651,26.8284,27400.0
2011-05-09 10:00:00,34.67,35.09,34.64,35.0,52300.0,26.8438,27.169,26.8206,27.0994,52300.0
2011-05-09 10:30:00,35.02,35.16,34.99,35.06,16900.0,27.1148,27.2232,27.0916,27.1458,16900.0
2011-05-09 11:00:00,35.08,35.14,35.04,35.05,92200.0,27.1613,27.2078,27.1303,27.1381,92200.0
2011-05-09 11:30:00,35.07,35.19,35.0,35.19,7100.0,27.1536,27.2465,27.0994,27.2465,7100.0
2011-05-09 12:00:00,35.17,35.42,35.16,35.35,9000.0,27.231,27.4245,27.2232,27.3704,9000.0
2011-05-09 12:30:00,35.36,35.41,35.27,35.28,8100.0,27.3781,27.4168,27.3084,27.3162,8100.0
2011-05-09 13:00:00,35.25,35.28,35.17,35.22,11000.0,27.2929,27.3162,27.231,27.2697,11000.0
2011-05-09 13:30:00,35.18,35.22,35.08,35.11,9400.0,27.2387,27.2697,27.1613,27.1845,9400.0
2011-05-09 14:00:00,35.11,35.16,35.05,35.12,19200.0,27.1845,27.2232,27.1381,27.1923,19200.0
2011-05-09 14:30:00,35.12,35.21,35.02,35.11,19600.0,27.1923,27.262,27.1148,27.1845,19600.0
2011-05-09 15:00:00,35.11,35.2,35.11,35.13,19700.0,27.1845,27.2542,27.1845,27.2,19700.0
2011-05-09 15:30:00,35.12,35.2,35.04,35.12,46400.0,27.1923,27.2542,27.1303,27.1923,46400.0
2011-05-10 09:30:00,35.2,35.38,35.11,35.3,14800.0,27.2542,27.3936,27.1845,27.3316,14800.0
2011-05-10 10:00:00,35.32,35.34,35.15,35.24,17700.0,27.3471,27.3626,27.2155,27.2852,17700.0
2011-05-10 10:30:00,35.25,35.31,35.17,35.3,10100.0,27.2929,27.3394,27.231,27.3316,10100.0
2011-05-10 11:00:00,35.31,35.41,35.2,35.2,7700.0,27.3394,27.4168,27.2542,27.2542,7700.0
2011-05-10 11:30:00,35.19,35.3,35.08,35.26,17400.0,27.2465,27.3316,27.1613,27.3007,17400.0
2011-05-10 12:00:00,35.23,35.33,35.23,35.25,8500.0,27.2774,27.3549,27.2774,27.2929,8500.0
2011-05-10 12:30:00,35.26,35.33,35.25,35.31,8600.0,27.3007,27.3549,27.2929,27.3394,8600.0
2011-05-10 13:00:00,35.32,35.36,35.29,35.36,7400.0,27.3471,27.3781,27.3239,27.3781,7400.0
2011-05-10 13:30:00,35.36,35.41,35.32,35.39,14800.0,27.3781,27.4168,27.3471,27.4013,14800.0
2011-05-10 14:00:00,35.41,35.44,35.35,35.41,8200.0,27.4168,27.44,27.3704,27.4168,8200.0
2011-05-10 14:30:00,35.41,35.48,35.4,35.47,13100.0,27.4168,27.471,27.4091,27.4633,13100.0
2011-05-10 15:00:00,35.47,35.55,35.44,35.48,14900.0,27.4633,27.5252,27.44,27.471,14900.0
2011-05-10 15:30:00,35.49,35.56,35.47,35.55,34700.0,27.4787,27.5329,27.4633,27.5252,34700.0
2011-05-11 09:30:00,35.4,35.41,35.13,35.31,10100.0,27.4091,27.4168,27.2,27.3394,10100.0
2011-05-11 10:00:00,35.3,35.3,35.08,35.17,15400.0,27.3316,27.3316,27.1613,27.231,15400.0
2011-05-11 10:30:00,35.17,35.22,35.02,35.13,10600.0,27.231,27.2697,27.1148,27.2,10600.0
2011-05-11 11:00:00,35.13,35.24,35.11,35.19,14100.0,27.2,27.2852,27.1845,27.2465,14100.0
2011-05-11 11:30:00,35.21,35.26,35.05,35.09,14800.0,27.262,27.3007,27.1381,27.169,14800.0
2011-05-11 12:00:00,35.07,35.11,34.84,35.0,31400.0,27.1536,27.1845,26.9755,27.0994,31400.0
2011-05-11 12:30:00,35.01,35.09,34.98,35.09,13900.0,27.1071,27.169,27.0839,27.169,13900.0
2011-05-11 13:00:00,35.11,35.17,35.05,35.1,19800.0,27.1845,27.231,27.1381,27.1768,19800.0
2011-05-11 13:30:00,35.1,35.17,35.07,35.08,38500.0,27.1768,27.231,27.1536,27.1613,38500.0
2011-05-11 14:00:00,35.07,35.14,35.03,35.11,19300.0,27.1536,27.2078,27.1226,27.1845,19300.0
2011-05-11 14:30:00,35.12,35.16,35.06,35.06,18800.0,27.1923,27.2232,27.1458,27.1458,18800.0
2011-05-11 15:00:00,35.05,35.24,35.05,35.1,33000.0,27.1381,27.2852,27.1381,27.1768,33000.0
2011-05-11 15:30:00,35.11,35.2,35.0,35.14,88900.0,27.1845,27.2542,27.0994,27.2078,88900.0
2011-05-12 09:30:00,34.79,35.11,34.69,35.0,37300.0,27.0822,27.3313,27.0044,27.2457,37300.0
2011-05-12 10:00:00,35.0,35.26,34.99,35.04,54800.0,27.2457,27.4481,27.2379,27.2768,54800.0
2011-05-12 10:30:00,35.08,35.08,34.88,34.89,38400.0,27.3079,27.3079,27.1523,27.16,38400.0
2011-05-12 11:00:00,34.89,35.15,34.82,35.12,31600.0,27.16,27.3624,27.1056,27.3391,31600.0
2011-05-12 11:30:00,35.12,35.15,35.03,35.04,15900.0,27.3391,27.3624,27.269,27.2768,15900.0
2011-05-12 12:00:00,35.07,35.15,35.07,35.15,15800.0,27.3002,27.3624,27.3002,27.3624,15800.0
2011-05-12 12:30:00,35.15,35.2,35.05,35.18,13800.0,27.3624,27.4014,27.2846,27.3858,13800.0
2011-05-12 13:00:00,35.19,35.31,35.19,35.24,31400.0,27.3936,27.487,27.3936,27.4325,31400.0
2011-05-12 13:30:00,35.24,35.25,35.09,35.12,12400.0,27.4325,27.4403,27.3157,27.3391,12400.0
2011-05-12 14:00:00,35.13,35.17,35.02,35.06,12800.0,27.3469,27.378,27.2612,27.2924,12800.0
2011-05-12 14:30:00,35.05,35.2,35.02,35.15,31800.0,27.2846,27.4014,27.2612,27.3624,31800.0
2011-05-12 15:00:00,35.14,35.2,35.11,35.18,32500.0,27.3547,27.4014,27.3313,27.3858,32500.0
2011-05-12 15:30:00,35.17,35.23,35.1,35.22,38800.0,27.378,27.4247,27.3235,27.4169,38800.0
2011-05-13 09:30:00,35.16,35.46,35.16,35.24,18000.0,27.3702,27.6038,27.3702,27.4325,18000.0
2011-05-13 10:00:00,35.25,35.26,35.08,35.26,18800.0,27.4403,27.4481,27.3079,27.4481,18800.0
2011-05-13 10:30:00,35.26,35.45,35.26,35.42,19000.0,27.4481,27.596,27.4481,27.5726,19000.0
2011-05-13 11:00:00,35.39,35.41,35.16,35.24,29700.0,27.5493,27.5648,27.3702,27.4325,29700.0
2011-05-13 11:30:00,35.22,35.31,35.2,35.3,40100.0,27.4169,27.487,27.4014,27.4792,40100.0
2011-05-13 12:00:00,35.3,35.3,35.03,35.11,34600.0,27.4792,27.4792,27.269,27.3313,34600.0
2011-05-13 12:30:00,35.11,35.25,35.11,35.19,32000.0,27.3313,27.4403,27.3313,27.3936,32000.0
2011-05-13 13:00:00,35.22,35.22,35.03,35.11,34600.0,27.4169,27.4169,27.269,27.3313,34600.0
2011-05-13 13:30:00,35.12,35.17,35.08,35.16,23400.0,27.3391,27.378,27.3079,27.3702,23400.0
2011-05-13 14:00:00,35.16,35.38,35.13,35.37,20100.0,27.3702,27.5415,27.3469,27.5337,20100.0
2011-05-13 14:30:00,35.37,35.37,35.18,35.2,34100.0,27.5337,27.5337,27.3858,27.4014,34100.0
2011-05-13 15:00:00,35.18,35.28,35.17,35.27,50400.0,27.3858,27.4636,27.378,27.4559,50400.0
2011-05-13 15:30:00,35.26,35.35,35.23,35.32,132000.0,27.4481,27.5181,27.4247,27.4948,132000.0
2011-05-16 09:30:00,35.02,35.1,34.9,35.04,17900.0,27.2612,27.3235,27.1678,27.2768,17900.0
2011-05-16 10:00:00,35.0,35.08,34.94,35.01,21900.0,27.2457,27.3079,27.199,27.2535,21900.0
2011-05-16 10:30:00,35.03,35.13,35.0,35.13,11500.0,27.269,27.3469,27.2457,27.3469,11500.0
2011-05-16 11:00:00,35.12,35.27,35.12,35.19,14100.0,27.3391,27.4559,27.3391,27.3936,14100.0
2011-05-16 11:30:00,35.19,35.2,35.01,35.1,13100.0,27.3936,27.4014,27.2535,27.3235,13100.0
2011-05-16 12:00:00,35.11,35.2,35.06,35.18,10000.0,27.3313,27.4014,27.2924,27.3858,10000.0
2011-05-16 12:30:00,35.19,35.2,35.02,35.02,10500.0,27.3936,27.4014,27.2612,27.2612,10500.0
2011-05-16 13:00:00,35.02,35.11,35.0,35.09,15600.0,27.2612,27.3313,27.2457,27.3157,15600.0
2011-05-16 13:30:00,35.08,35.15,35.07,35.1,11300.0,27.3079,27.3624,27.3002,27.3235,11300.0
2011-05-16 14:00:00,35.08,35.14,34.95,34.98,18500.0,27.3079,27.3547,27.2068,27.2301,18500.0
2011-05-16 14:30:00,34.97,35.07,34.9,35.02,40200.0,27.2223,27.3002,27.1678,27.2612,40200.0
2011-05-16 15:00:00,35.04,35.13,35.0,35.09,43500.0,27.2768,27.3469,27.2457,27.3157,43500.0
2011-05-16 15:30:00,35.07,35.11,34.97,35.1,103100.0,27.3002,27.3313,27.2223,27.3235,103100.0
2011-05-17 09:30:00,34.82,35.06,34.82,34.99,20300.0,27.1056,27.2924,27.1056,27.2379,20300.0
2011-05-17 10:00:00,34.99,35.2,34.91,35.08,28300.0,27.2379,27.4014,27.1756,27.3079,28300.0
2011-05-17 10:30:00,35.08,35.08,34.87,35.05,40100.0,27.3079,27.3079,27.1445,27.2846,40100.0
2011-05-17 11:00:00,35.01,35.06,34.91,34.98,61900.0,27.2535,27.2924,27.1756,27.2301,61900.0
2011-05-17 11:30:00,35.0,35.12,34.89,35.11,43200.0,27.2457,27.3391,27.16,27.3313,43200.0
2011-05-17 12:00:00,35.11,35.2,35.08,35.15,15600.0,27.3313,27.4014,27.3079,27.3624,15600.0
2011-05-17 12:30:00,35.09,35.22,35.01,35.04,19300.0,27.3157,27.4169,27.2535,27.2768,19300.0
2011-05-17 13:00:00,35.03,35.09,35.0,35.06,23900.0,27.269,27.3157,27.2457,27.2924,23900.0
2011-05-17 13:30:00,35.05,35.13,34.99,35.01,72600.0,27.2846,27.3469,27.2379,27.2535,72600.0
2011-05-17 14:00:00,35.02,35.05,34.89,34.9,35400.0,27.2612,27.2846,27.16,27.1678,35400.0
2011-05-17 14:30:00,34.9,35.1,34.76,35.07,71200.0,27.1678,27.3235,27.0588,27.3002,71200.0
2011-05-17 15:00:00,35.06,35.06,34.88,34.93,60700.0,27.2924,27.2924,27.1523,27.1912,60700.0
2011-05-17 15:30:00,34.94,35.0,34.84,34.98,112100.0,27.199,27.2457,27.1211,27.2301,112100.0
2011-05-18 09:30:00,35.0,35.11,34.91,34.96,34100.0,27.2457,27.3313,27.1756,27.2145,34100.0
2011-05-18 10:00:00,34.92,35.23,34.92,35.2,21700.0,27.1834,27.4247,27.1834,27.4014,21700.0
2011-05-18 10:30:00,35.21,35.3,35.12,35.12,22700.0,27.4091,27.4792,27.3391,27.3391,22700.0
2011-05-18 11:00:00,35.13,35.2,34.97,34.99,32800.0,27.3469,27.4014,27.2223,27.2379,32800.0
2011-05-18 11:30:00,34.98,35.08,34.97,35.06,14600.0,27.2301,27.3079,27.2223,27.2924,14600.0
2011-05-18 12:00:00,35.09,35.1,35.0,35.01,22700.0,27.3157,27.3235,27.2457,27.2535,22700.0
2011-05-18 12:30:00,35.01,35.02,34.97,34.99,31500.0,27.2535,27.2612,27.2223,27.2379,31500.0
2011-05-18 13:00:00,34.98,35.04,34.98,35.0,34700.0,27.2301,27.2768,27.2301,27.2457,34700.0
2011-05-18 13:30:00,35.0,35.09,34.98,35.06,19600.0,27.2457,27.3157,27.2301,27.2924,19600.0
2011-05-18 14:00:00,35.06,35.19,35.01,35.03,31300.0,27.2924,27.3936,27.2535,27.269,31300.0
2011-05-18 14:30:00,35.03,35.07,34.97,35.0,38100.0,27.269,27.3002,27.2223,27.2457,38100.0
2011-05-18 15:00:00,34.99,35.04,34.97,35.04,58400.0,27.2379,27.2768,27.2223,27.2768,58400.0
2011-05-18 15:30:00,35.04,35.07,34.97,35.04,74900.0,27.2768,27.3002,27.2223,27.2768,74900.0
2011-05-19 09:30:00,35.31,35.43,35.16,35.31,17000.0,27.487,27.5804,27.3702,27.487,17000.0
2011-05-19 10:00:00,35.31,35.31,35.02,35.07,18800.0,27.487,27.487,27.2612,27.3002,18800.0
2011-05-19 10:30:00,35.06,35.08,34.85,34.9,24600.0,27.2924,27.3079,27.1289,27.1678,24600.0
2011-05-19 11:00:00,34.92,35.04,34.86,35.01,27600.0,27.1834,27.2768,27.1367,27.2535,27600.0
2011-05-19 11:30:00,35.01,35.05,34.96,34.99,11200.0,27.2535,27.2846,27.2145,27.2379,11200.0
2011-05-19 12:00:00,34.98,35.2,34.97,35.17,14700.0,27.2301,27.4014,27.2223,27.378,14700.0
2011-05-19 12:30:00,35.19,35.25,35.18,35.2,5400.0,27.3936,27.4403,27.3858,27.4014,5400.0
2011-05-19 13:00:00,35.22,35.37,35.2,35.31,9400.0,27.4169,27.5337,27.4014,27.487,9400.0
2011-05-19 13:30:00,35.3,35.35,35.25,35.32,6600.0,27.4792,27.5181,27.4403,27.4948,6600.0
2011-05-19 14:00:00,35.35,35.36,35.2,35.2,10500.0,27.5181,27.5259,27.4014,27.4014,10500.0
2011-05-19 14:30:00,35.22,35.24,35.11,35.16,13300.0,27.4169,27.4325,27.3313,27.3702,13300.0
2011-05-19 15:00:00,35.16,35.17,35.09,35.14,20100.0,27.3702,27.378,27.3157,27.3547,20100.0
2011-05-19 15:30:00,35.13,35.2,35.09,35.13,29200.0,27.3469,27.4014,27.3157,27.3469,29200.0
2011-05-20 09:30:00,35.0,35.11,34.8,34.83,44100.0,27.2457,27.3313,27.09,27.1133,44100.0
2011-05-20 10:00:00,34.78,34.92,34.75,34.76,36700.0,27.0744,27.1834,27.0511,27.0588,36700.0
2011-05-20 10:30:00,34.76,34.76,34.55,34.59,23100.0,27.0588,27.0588,26.8954,26.9265,23100.0
2011-05-20 11:00:00,34.59,34.78,34.59,34.75,16800.0,26.9265,27.0744,26.9265,27.0511,16800.0
2011-05-20 11:30:00,34.76,34.9,34.76,34.78,8000.0,27.0588,27.1678,27.0588,27.0744,8000.0
2011-05-20 12:00:00,34.82,35.01,34.78,35.0,14400.0,27.1056,27.2535,27.0744,27.2457,14400.0
2011-05-20 12:30:00,35.0,35.07,34.99,35.01,5800.0,27.2457,27.3002,27.2379,27.2535,5800.0
2011-05-20 13:00:00,35.01,35.08,35.0,35.05,9400.0,27.2535,27.3079,27.2457,27.2846,9400.0
2011-05-20 13:30:00,35.05,35.18,35.04,35.07,8200.0,27.2846,27.3858,27.2768,27.3002,8200.0
2011-05-20 14:00:00,35.08,35.09,35.0,35.04,8200.0,27.3079,27.3157,27.2457,27.2768,8200.0
2011-05-20 14:30:00,35.04,35.07,34.94,34.95,9400.0,27.2768,27.3002,27.199,27.2068,9400.0
2011-05-20 15:00:00,34.95,34.98,34.88,34.94,15700.0,27.2068,27.2301,27.1523,27.199,15700.0
2011-05-20 15:30:00,34.96,35.04,34.91,35.0,80600.0,27.2145,27.2768,27.1756,27.2457,80600.0
2011-05-23 09:30:00,34.38,35.57,34.33,34.34,62700.0,26.763,27.6894,26.7241,26.7319,62700.0
2011-05-23 10:00:00,34.34,34.47,34.3,34.38,25700.0,26.7319,26.8331,26.7008,26.763,25700.0
2011-05-23 10:30:00,34.38,34.53,34.35,34.4,21700.0,26.763,26.8798,26.7397,26.7786,21700.0
2011-05-23 11:00:00,34.4,34.53,34.36,34.45,16900.0,26.7786,26.8798,26.7475,26.8175,16900.0
2011-05-23 11:30:00,34.48,34.48,34.31,34.33,13300.0,26.8409,26.8409,26.7085,26.7241,13300.0
2011-05-23 12:00:00,34.35,34.46,34.28,34.38,19100.0,26.7397,26.8253,26.6852,26.763,19100.0
2011-05-23 12:30:00,34.38,34.43,34.36,34.39,5700.0,26.763,26.802,26.7475,26.7708,5700.0
2011-05-23 13:00:00,34.38,34.42,34.34,34.37,10800.0,26.763,26.7942,26.7319,26.7553,10800.0
2011-05-23 13:30:00,34.36,34.39,34.31,34.35,12200.0,26.7475,26.7708,26.7085,26.7397,12200.0
2011-05-23 14:00:00,34.36,34.53,34.35,34.48,14500.0,26.7475,26.8798,26.7397,26.8409,14500.0
2011-05-23 14:30:00,34.48,34.56,34.48,34.5,19000.0,26.8409,26.9032,26.8409,26.8564,19000.0
2011-05-23 15:00:00,34.51,34.54,34.46,34.48,22300.0,26.8642,26.8876,26.8253,26.8409,22300.0
2011-05-23 15:30:00,34.48,34.5,34.32,34.39,98800.0,26.8409,26.8564,26.7163,26.7708,98800.0
2011-05-24 09:30:00,34.39,34.53,34.38,34.48,21200.0,26.7708,26.8798,26.763,26.8409,21200.0
2011-05-24 10:00:00,34.48,34.62,34.39,34.54,19300.0,26.8409,26.9499,26.7708,26.8876,19300.0
2011-05-24 10:30:00,34.52,34.55,34.5,34.51,37700.0,26.872,26.8954,26.8564,26.8642,37700.0
2011-05-24 11:00:00,34.52,34.59,34.5,34.53,19800.0,26.872,26.9265,26.8564,26.8798,19800.0
2011-05-24 11:30:00,34.54,34.63,34.5,34.51,22800.0,26.8876,26.9576,26.8564,26.8642,22800.0
2011-05-24 12:00:00,34.52,34.54,34.45,34.47,13500.0,26.872,26.8876,26.8175,26.8331,13500.0
2011-05-24 12:30:00,34.46,34.46,34.33,34.35,7200.0,26.8253,26.8253,26.7241,26.7397,7200.0
2011-05-24 13:00:00,34.33,34.36,34.16,34.17,12700.0,26.7241,26.7475,26.5918,26.5996,12700.0
2011-05-24 13:30:00,34.15,34.24,34.07,34.24,6600.0,26.584,26.6541,26.5217,26.6541,6600.0
2011-05-24 14:00:00,34.26,34.26,34.2,34.23,7600.0,26.6696,26.6696,26.6229,26.6463,7600.0
2011-05-24 14:30:00,34.23,34.23,34.13,34.18,14100.0,26.6463,26.6463,26.5684,26.6073,14100.0
2011-05-24 15:00:00,34.19,34.27,34.17,34.24,10800.0,26.6151,26.6774,26.5996,26.6541,10800.0
2011-05-24 15:30:00,34.24,34.25,34.06,34.07,41300.0,26.6541,26.6618,26.5139,26.5217,41300.0
2011-05-25 09:30:00,33.98,34.25,33.96,34.19,16800.0,26.4517,26.6618,26.4361,26.6151,16800.0
2011-05-25 10:00:00,34.19,34.32,34.12,34.31,15000.0,26.6151,26.7163,26.5606,26.7085,15000.0
2011-05-25 10:30:00,34.3,34.58,34.3,34.5,17500.0,26.7008,26.9187,26.7008,26.8564,17500.0
2011-05-25 11:00:00,34.48,34.63,34.47,34.6,9000.0,26.8409,26.9576,26.8331,26.9343,9000.0
2011-05-25 11:30:00,34.58,34.71,34.57,34.66,6400.0,26.9187,27.0199,26.9109,26.981,6400.0
2011-05-25 12:00:00,34.66,34.7,34.57,34.57,4900.0,26.981,27.0121,26.9109,26.9109,4900.0
2011-05-25 12:30:00,34.59,34.62,34.54,34.59,4300.0,26.9265,26.9499,26.8876,26.9265,4300.0
2011-05-25 13:00:00,34.59,34.59,34.47,34.5,5600.0,26.9265,26.9265,26.8331,26.8564,5600.0
2011-05-25 13:30:00,34.53,34.56,34.51,34.54,8500.0,26.8798,26.9032,26.8642,26.8876,8500.0
2011-05-25 14:00:00,34.51,34.6,34.5,34.6,4200.0,26.8642,26.9343,26.8564,26.9343,4200.0
2011-05-25 14:30:00,34.63,34.64,34.59,34.62,8400.0,26.9576,26.9654,26.9265,26.9499,8400.0
2011-05-25 15:00:00,34.61,34.73,34.61,34.66,12000.0,26.9421,27.0355,26.9421,26.981,12000.0
2011-05-25 15:30:00,34.67,34.68,34.52,34.55,25000.0,26.9888,26.9966,26.872,26.8954,25000.0
2011-05-26 09:30:00,34.39,34.39,34.17,34.27,29500.0,26.7708,26.7708,26.5996,26.6774,29500.0
2011-05-26 10:00:00,34.29,34.38,34.24,34.38,18900.0,26.693,26.763,26.6541,26.763,18900.0
2011-05-26 10:30:00,34.37,34.42,34.34,34.38,32400.0,26.7553,26.7942,26.7319,26.763,32400.0
2011-05-26 11:00:00,34.4,34.51,34.38,34.49,17000.0,26.7786,26.8642,26.763,26.8487,17000.0
2011-05-26 11:30:00,34.53,34.6,34.48,34.57,12400.0,26.8798,26.9343,26.8409,26.9109,12400.0
2011-05-26 12:00:00,34.56,34.56,34.48,34.52,9000.0,26.9032,26.9032,26.8409,26.872,9000.0
2011-05-26 12:30:00,34.51,34.71,34.5,34.7,9200.0,26.8642,27.0199,26.8564,27.0121,9200.0
2011-05-26 13:00:00,34.7,34.76,34.69,34.72,4200.0,27.0121,27.0588,27.0044,27.0277,4200.0
2011-05-26 13:30:00,34.68,34.74,34.65,34.74,12300.0,26.9966,27.0433,26.9732,27.0433,12300.0
2011-05-26 14:00:00,34.75,34.89,34.74,34.87,15200.0,27.0511,27.16,27.0433,27.1445,15200.0
2011-05-26 14:30:00,34.87,34.94,34.87,34.9,22600.0,27.1445,27.199,27.1445,27.1678,22600.0
2011-05-26 15:00:00,34.88,34.89,34.81,34.87,11100.0,27.1523,27.16,27.0978,27.1445,11100.0
2011-05-26 15:30:00,34.87,34.91,34.81,34.86,49100.0,27.1445,27.1756,27.0978,27.1367,49100.0
2011-05-27 09:30:00,34.96,35.17,34.92,35.17,11900.0,27.2145,27.378,27.1834,27.378,11900.0
2011-05-27 10:00:00,35.13,35.17,35.08,35.17,4400.0,27.3469,27.378,27.3079,27.378,4400.0
2011-05-27 10:30:00,35.17,35.17,35.08,35.15,5200.0,27.378,27.378,27.3079,27.3624,5200.0
2011-05-27 11:00:00,35.18,35.33,35.18,35.23,11600.0,27.3858,27.5026,27.3858,27.4247,11600.0
2011-05-27 11:30:00,35.22,35.31,35.15,35.3,5600.0,27.4169,27.487,27.3624,27.4792,5600.0
2011-05-27 12:00:00,35.29,35.3,35.2,35.21,5300.0,27.4714,27.4792,27.4014,27.4091,5300.0
2011-05-27 12:30:00,35.22,35.23,35.07,35.08,5500.0,27.4169,27.4247,27.3002,27.3079,5500.0
2011-05-27 13:00:00,35.06,35.08,35.02,35.02,6200.0,27.2924,27.3079,27.2612,27.2612,6200.0
2011-05-27 13:30:00,35.03,35.03,34.99,35.03,1900.0,27.269,27.269,27.2379,27.269,1900.0
2011-05-27 14:00:00,35.04,35.05,34.98,35.0,3000.0,27.2768,27.2846,27.2301,27.2457,3000.0
2011-05-27 14:30:00,35.02,35.05,34.87,34.87,7300.0,27.2612,27.2846,27.1445,27.1445,7300.0
2011-05-27 15:00:00,34.87,34.99,34.87,34.99,9900.0,27.1445,27.2379,27.1445,27.2379,9900.0
2011-05-27 15:30:00,34.97,35.06,34.96,35.02,28800.0,27.2223,27.2924,27.2145,27.2612,28800.0
2011-05-31 09:30:00,35.34,35.56,35.07,35.13,30100.0,27.5103,27.6816,27.3002,27.3469,30100.0
2011-05-31 10:00:00,35.11,35.21,34.96,35.04,23600.0,27.3313,27.4091,27.2145,27.2768,23600.0
2011-05-31 10:30:00,35.08,35.11,34.95,35.07,9800.0,27.3079,27.3313,27.2068,27.3002,9800.0
2011-05-31 11:00:00,35.07,35.19,35.04,35.15,11900.0,27.3002,27.3936,27.2768,27.3624,11900.0
2011-05-31 11:30:00,35.17,35.28,35.15,35.19,9800.0,27.378,27.4636,27.3624,27.3936,9800.0
2011-05-31 12:00:00,35.2,35.28,35.1,35.16,10600.0,27.4014,27.4636,27.3235,27.3702,10600.0
2011-05-31 12:30:00,35.16,35.21,35.04,35.18,10400.0,27.3702,27.4091,27.2768,27.3858,10400.0
2011-05-31 13:00:00,35.18,35.33,35.18,35.24,5800.0,27.3858,27.5026,27.3858,27.4325,5800.0
2011-05-31 13:30:00,35.24,35.38,35.24,35.38,7600.0,27.4325,27.5415,27.4325,27.5415,7600.0
2011-05-31 14:00:00,35.37,35.42,35.35,35.37,11300.0,27.5337,27.5726,27.5181,27.5337,11300.0
2011-05-31 14:30:00,35.37,35.45,35.31,35.44,11500.0,27.5337,27.596,27.487,27.5882,11500.0
2011-05-31 15:00:00,35.43,35.44,35.4,35.44,16900.0,27.5804,27.5882,27.5571,27.5882,16900.0
2011-05-31 15:30:00,35.45,35.65,35.39,35.64,43600.0,27.596,27.7517,27.5493,27.7439,43600.0
2011-06-01 09:30:00,35.52,35.55,35.13,35.13,17000.0,27.6505,27.6738,27.3469,27.3469,17000.0
2011-06-01 10:00:00,35.13,35.15,34.99,34.99,22400.0,27.3469,27.3624,27.2379,27.2379,22400.0
2011-06-01 10:30:00,34.98,35.01,34.76,34.86,19300.0,27.2301,27.2535,27.0588,27.1367,19300.0
2011-06-01 11:00:00,34.85,34.87,34.74,34.8,12500.0,27.1289,27.1445,27.0433,27.09,12500.0
2011-06-01 11:30:00,34.81,34.81,34.61,34.67,27000.0,27.0978,27.0978,26.9421,26.9888,27000.0
2011-06-01 12:00:00,34.65,34.68,34.38,34.38,19100.0,26.9732,26.9966,26.763,26.763,19100.0
2011-06-01 12:30:00,34.4,34.5,34.4,34.4,6800.0,26.7786,26.8564,26.7786,26.7786,6800.0
2011-06-01 13:00:00,34.4,34.46,34.32,34.36,14100.0,26.7786,26.8253,26.7163,26.7475,14100.0
2011-06-01 13:30:00,34.35,34.35,34.26,34.3,74400.0,26.7397,26.7397,26.6696,26.7008,74400.0
2011-06-01 14:00:00,34.3,34.36,34.26,34.31,28700.0,26.7008,26.7475,26.6696,26.7085,28700.0
2011-06-01 14:30:00,34.29,34.33,34.2,34.2,19800.0,26.693,26.7241,26.6229,26.6229,19800.0
2011-06-01 15:00:00,34.23,34.29,34.17,34.25,36500.0,26.6463,26.693,26.5996,26.6618,36500.0
2011-06-01 15:30:00,34.26,34.31,34.21,34.3,195100.0,26.6696,26.7085,26.6307,26.7008,195100.0
2011-06-02 09:30:00,34.36,34.48,34.27,34.48,17500.0,26.7475,26.8409,26.6774,26.8409,17500.0
2011-06-02 10:00:00,34.47,34.61,34.41,34.43,18800.0,26.8331,26.9421,26.7864,26.802,18800.0
2011-06-02 10:30:00,34.42,34.51,34.4,34.4,5900.0,26.7942,26.8642,26.7786,26.7786,5900.0
2011-06-02 11:00:00,34.41,34.45,34.36,34.37,21600.0,26.7864,26.8175,26.7475,26.7553,21600.0
2011-06-02 11:30:00,34.35,34.37,34.26,34.36,24500.0,26.7397,26.7553,26.6696,26.7475,24500.0
2011-06-02 12:00:00,34.36,34.37,34.29,34.33,12400.0,26.7475,26.7553,26.693,26.7241,12400.0
2011-06-02 12:30:00,34.34,34.48,34.3,34.47,8500.0,26.7319,26.8409,26.7008,26.8331,8500.0
2011-06-02 13:00:00,34.47,34.53,34.44,34.48,7500.0,26.8331,26.8798,26.8097,26.8409,7500.0
2011-06-02 13:30:00,34.46,34.48,34.32,34.42,9400.0,26.8253,26.8409,26.7163,26.7942,9400.0
2011-06-02 14:00:00,34.41,34.46,34.31,34.34,19200.0,26.7864,26.8253,26.7085,26.7319,19200.0
2011-06-02 14:30:00,34.35,34.44,34.35,34.4,10000.0,26.7397,26.8097,26.7397,26.7786,10000.0
2011-06-02 15:00:00,34.4,34.43,34.35,34.39,21200.0,26.7786,26.802,26.7397,26.7708,21200.0
2011-06-02 15:30:00,34.39,34.44,34.28,34.39,83000.0,26.7708,26.8097,26.6852,26.7708,83000.0
2011-06-03 09:30:00,33.75,34.04,33.71,33.94,17400.0,26.2726,26.4984,26.2415,26.4205,17400.0
2011-06-03 10:00:00,33.93,34.05,33.86,33.95,10600.0,26.4127,26.5061,26.3582,26.4283,10600.0
2011-06-03 10:30:00,33.95,34.11,33.95,34.03,8000.0,26.4283,26.5529,26.4283,26.4906,8000.0
2011-06-03 11:00:00,34.01,34.02,33.87,33.88,12000.0,26.475,26.4828,26.366,26.3738,12000.0
2011-06-03 11:30:00,33.91,33.92,33.85,33.86,21800.0,26.3972,26.405,26.3505,26.3582,21800.0
2011-06-03 12:00:00,33.87,33.88,33.8,33.8,16200.0,26.366,26.3738,26.3115,26.3115,16200.0
2011-06-03 12:30:00,33.81,33.84,33.76,33.78,30100.0,26.3193,26.3427,26.2804,26.296,30100.0
2011-06-03 13:00:00,33.77,33.78,33.71,33.72,16000.0,26.2882,26.296,26.2415,26.2493,16000.0
2011-06-03 13:30:00,33.72,33.72,33.65,33.65,15300.0,26.2493,26.2493,26.1948,26.1948,15300.0
2011-06-03 14:00:00,33.65,33.71,33.62,33.69,22100.0,26.1948,26.2415,26.1714,26.2259,22100.0
2011-06-03 14:30:00,33.64,33.68,33.6,33.65,26300.0,26.187,26.2181,26.1558,26.1948,26300.0
2011-06-03 15:00:00,33.65,33.66,33.57,33.59,20800.0,26.1948,26.2026,26.1325,26.1481,20800.0
2011-06-03 15:30:00,33.59,33.7,33.57,33.64,57700.0,26.1481,26.2337,26.1325,26.187,57700.0
2011-06-06 09:30:00,33.72,33.84,33.57,33.7,17900.0,26.2493,26.3427,26.1325,26.2337,17900.0
2011-06-06 10:00:00,33.69,33.69,33.38,33.52,15900.0,26.2259,26.2259,25.9846,26.0936,15900.0
2011-06-06 10:30:00,33.52,33.56,33.45,33.5,11700.0,26.0936,26.1247,26.0391,26.078,11700.0
2011-06-06 11:00:00,33.48,33.67,33.48,33.67,9400.0,26.0624,26.2103,26.0624,26.2103,9400.0
2011-06-06 11:30:00,33.66,33.72,33.64,33.64,4900.0,26.2026,26.2493,26.187,26.187,4900.0
2011-06-06 12:00:00,33.62,33.64,33.57,33.59,12500.0,26.1714,26.187,26.1325,26.1481,12500.0
2011-06-06 12:30:00,33.6,33.6,33.49,33.52,9400.0,26.1558,26.1558,26.0702,26.0936,9400.0
2011-06-06 13:00:00,33.52,33.59,33.48,33.54,9700.0,26.0936,26.1481,26.0624,26.1091,9700.0
2011-06-06 13:30:00,33.52,33.52,33.41,33.5,8600.0,26.0936,26.0936,26.0079,26.078,8600.0
2011-06-06 14:00:00,33.51,33.57,33.47,33.51,9300.0,26.0858,26.1325,26.0546,26.0858,9300.0
2011-06-06 14:30:00,33.5,33.58,33.46,33.5,27100.0,26.078,26.1403,26.0469,26.078,27100.0
2011-06-06 15:00:00,33.5,33.52,33.28,33.3,30200.0,26.078,26.0936,25.9067,25.9223,30200.0
2011-06-06 15:30:00,33.3,33.43,33.29,33.4,96300.0,25.9223,26.0235,25.9145,26.0002,96300.0
2011-06-07 09:30:00,33.63,33.86,33.59,33.86,29400.0,26.1792,26.3582,26.1481,26.3582,29400.0
2011-06-07 10:00:00,33.85,33.98,33.83,33.92,26700.0,26.3505,26.4517,26.3349,26.405,26700.0
2011-06-07 10:30:00,33.94,33.98,33.89,33.89,7000.0,26.4205,26.4517,26.3816,26.3816,7000.0
2011-06-07 11:00:00,33.89,33.92,33.78,33.81,9800.0,26.3816,26.405,26.296,26.3193,9800.0
2011-06-07 11:30:00,33.8,33.8,33.73,33.79,12500.0,26.3115,26.3115,26.257,26.3038,12500.0
2011-06-07 12:00:00,33.8,33.83,33.77,33.77,8500.0,26.3115,26.3349,26.2882,26.2882,8500.0
2011-06-07 12:30:00,33.79,33.85,33.75,33.83,7200.0,26.3038,26.3505,26.2726,26.3349,7200.0
2011-06-07 13:00:00,33.8,33.87,33.78,33.82,6800.0,26.3115,26.366,26.296,26.3271,6800.0
2011-06-07 13:30:00,33.81,33.84,33.8,33.82,6900.0,26.3193,26.3427,26.3115,26.3271,6900.0
2011-06-07 14:00:00,33.82,33.89,33.82,33.83,9400.0,26.3271,26.3816,26.3271,26.3349,9400.0
2011-06-07 14:30:00,33.81,33.81,33.75,33.79,13700.0,26.3193,26.3193,26.2726,26.3038,13700.0
2011-06-07 15:00:00,33.79,33.82,33.73,33.76,11600.0,26.3038,26.3271,26.257,26.2804,11600.0
2011-06-07 15:30:00,33.75,33.75,33.6,33.6,55800.0,26.2726,26.2726,26.1558,26.1558,55800.0
2011-06-08 09:30:00,33.42,33.72,33.17,33.17,7000.0,26.0157,26.2493,25.8211,25.8211,7000.0
2011-06-08 10:00:00,33.18,33.47,33.18,33.45,11800.0,25.8289,26.0546,25.8289,26.0391,11800.0
2011-06-08 10:30:00,33.43,33.5,33.35,33.46,14800.0,26.0235,26.078,25.9612,26.0469,14800.0
2011-06-08 11:00:00,33.47,33.55,33.39,33.39,7600.0,26.0546,26.1169,25.9924,25.9924,7600.0
2011-06-08 11:30:00,33.38,33.51,33.38,33.51,14000.0,25.9846,26.0858,25.9846,26.0858,14000.0
2011-06-08 12:00:00,33.54,33.55,33.46,33.5,14800.0,26.1091,26.1169,26.0469,26.078,14800.0
2011-06-08 12:30:00,33.5,33.5,33.39,33.44,13200.0,26.078,26.078,25.9924,26.0313,13200.0
2011-06-08 13:00:00,33.42,33.44,33.24,33.24,15700.0,26.0157,26.0313,25.8756,25.8756,15700.0
2011-06-08 13:30:00,33.25,33.25,33.09,33.23,14200.0,25.8834,25.8834,25.7588,25.8678,14200.0
2011-06-08 14:00:00,33.23,33.3,33.22,33.3,15300.0,25.8678,25.9223,25.86,25.9223,15300.0
2011-06-08 14:30:00,33.28,33.49,33.28,33.42,13000.0,25.9067,26.0702,25.9067,26.0157,13000.0
2011-06-08 15:00:00,33.41,33.43,33.28,33.31,23300.0,26.0079,26.0235,25.9067,25.9301,23300.0
2011-06-08 15:30:00,33.32,33.39,33.24,33.28,64800.0,25.9379,25.9924,25.8756,25.9067,64800.0
2011-06-09 09:30:00,33.39,33.39,33.25,33.39,10400.0,25.9924,25.9924,25.8834,25.9924,10400.0
2011-06-09 10:00:00,33.43,33.52,33.42,33.42,6700.0,26.0235,26.0936,26.0157,26.0157,6700.0
2011-06-09 10:30:00,33.41,33.64,33.41,33.6,6300.0,26.0079,26.187,26.0079,26.1558,6300.0
2011-06-09 11:00:00,33.59,33.62,33.48,33.49,4400.0,26.1481,26.1714,26.0624,26.0702,4400.0
2011-06-09 11:30:00,33.51,33.64,33.51,33.61,4500.0,26.0858,26.187,26.0858,26.1636,4500.0
2011-06-09 12:00:00,33.59,33.7,33.59,33.62,4400.0,26.1481,26.2337,26.1481,26.1714,4400.0
2011-06-09 12:30:00,33.63,33.69,33.6,33.6,2900.0,26.1792,26.2259,26.1558,26.1558,2900.0
2011-06-09 13:00:00,33.62,33.69,33.6,33.68,4400.0,26.1714,26.2259,26.1558,26.2181,4400.0
2011-06-09 13:30:00,33.68,33.78,33.67,33.74,7000.0,26.2181,26.296,26.2103,26.2648,7000.0
2011-06-09 14:00:00,33.71,33.74,33.65,33.65,9100.0,26.2415,26.2648,26.1948,26.1948,9100.0
2011-06-09 14:30:00,33.64,33.67,33.59,33.66,24400.0,26.187,26.2103,26.1481,26.2026,24400.0
2011-06-09 15:00:00,33.67,33.67,33.59,33.61,15900.0,26.2103,26.2103,26.1481,26.1636,15900.0
2011-06-09 15:30:00,33.62,33.65,33.5,33.56,80900.0,26.1714,26.1948,26.078,26.1247,80900.0
2011-06-10 09:30:00,33.36,33.43,33.25,33.31,18900.0,25.969,26.0235,25.8834,25.9301,18900.0
2011-06-10 10:00:00,33.33,33.37,33.24,33.33,29800.0,25.9457,25.9768,25.8756,25.9457,29800.0
2011-06-10 10:30:00,33.33,33.34,33.09,33.13,16700.0,25.9457,25.9535,25.7588,25.79,16700.0
2011-06-10 11:00:00,33.09,33.15,33.0,33.15,13600.0,25.7588,25.8055,25.6888,25.8055,13600.0
2011-06-10 11:30:00,33.13,33.17,33.09,33.12,15900.0,25.79,25.8211,25.7588,25.7822,15900.0
2011-06-10 12:00:00,33.13,33.17,33.11,33.12,18200.0,25.79,25.8211,25.7744,25.7822,18200.0
2011-06-10 12:30:00,33.11,33.17,33.09,33.09,16800.0,25.7744,25.8211,25.7588,25.7588,16800.0
2011-06-10 13:00:00,33.1,33.11,33.05,33.07,15700.0,25.7666,25.7744,25.7277,25.7433,15700.0
2011-06-10 13:30:00,33.06,33.08,32.86,32.86,36000.0,25.7355,25.7511,25.5798,25.5798,36000.0
2011-06-10 14:00:00,32.86,33.12,32.86,33.02,42200.0,25.5798,25.7822,25.5798,25.7043,42200.0
2011-06-10 14:30:00,33.01,33.13,32.98,33.13,22000.0,25.6966,25.79,25.6732,25.79,22000.0
2011-06-10 15:00:00,33.14,33.14,33.04,33.08,54200.0,25.7978,25.7978,25.7199,25.7511,54200.0
2011-06-10 15:30:00,33.07,33.07,32.87,32.99,104000.0,25.7433,25.7433,25.5876,25.681,104000.0
2011-06-13 09:30:00,33.21,33.21,33.1,33.18,10200.0,25.8523,25.8523,25.7666,25.8289,10200.0
2011-06-13 10:00:00,33.18,33.23,33.07,33.23,6500.0,25.8289,25.8678,25.7433,25.8678,6500.0
2011-06-13 10:30:00,33.22,33.22,33.04,33.06,6300.0,25.86,25.86,25.7199,25.7355,6300.0
2011-06-13 11:00:00,33.04,33.14,32.99,33.14,10600.0,25.7199,25.7978,25.681,25.7978,10600.0
2011-06-13 11:30:00,33.13,33.13,33.04,33.06,6900.0,25.79,25.79,25.7199,25.7355,6900.0
2011-06-13 12:00:00,33.04,33.09,32.96,32.96,6000.0,25.7199,25.7588,25.6576,25.6576,6000.0
2011-06-13 12:30:00,32.98,33.08,32.98,33.02,6700.0,25.6732,25.7511,25.6732,25.7043,6700.0
2011-06-13 13:00:00,33.0,33.12,32.89,33.12,8500.0,25.6888,25.7822,25.6031,25.7822,8500.0
2011-06-13 13:30:00,33.12,33.29,33.06,33.29,11600.0,25.7822,25.9145,25.7355,25.9145,11600.0
2011-06-13 14:00:00,33.3,33.35,33.26,33.28,9700.0,25.9223,25.9612,25.8912,25.9067,9700.0
2011-06-13 14:30:00,33.26,33.32,33.17,33.22,11400.0,25.8912,25.9379,25.8211,25.86,11400.0
2011-06-13 15:00:00,33.2,33.25,33.14,33.23,15800.0,25.8445,25.8834,25.7978,25.8678,15800.0
2011-06-13 15:30:00,33.21,33.22,33.09,33.09,32300.0,25.8523,25.86,25.7588,25.7588,32300.0
2011-06-14 09:30:00,33.47,33.87,33.44,33.87,6100.0,26.0546,26.366,26.0313,26.366,6100.0
2011-06-14 10:00:00,33.86,34.0,33.81,33.97,9100.0,26.3582,26.4672,26.3193,26.4439,9100.0
2011-06-14 10:30:00,34.03,34.12,34.02,34.08,9000.0,26.4906,26.5606,26.4828,26.5295,9000.0
2011-06-14 11:00:00,34.08,34.12,34.06,34.07,5000.0,26.5295,26.5606,26.5139,26.5217,5000.0
2011-06-14 11:30:00,34.08,34.23,34.08,34.22,12100.0,26.5295,26.6463,26.5295,26.6385,12100.0
2011-06-14 12:00:00,34.22,34.29,34.2,34.29,8300.0,26.6385,26.693,26.6229,26.693,8300.0
2011-06-14 12:30:00,34.29,34.39,34.28,34.38,7900.0,26.693,26.7708,26.6852,26.763,7900.0
2011-06-14 13:00:00,34.36,34.4,34.3,34.39,6700.0,26.7475,26.7786,26.7008,26.7708,6700.0
2011-06-14 13:30:00,34.41,34.45,34.35,34.39,7900.0,26.7864,26.8175,26.7397,26.7708,7900.0
2011-06-14 14:00:00,34.4,34.42,34.36,34.41,6300.0,26.7786,26.7942,26.7475,26.7864,6300.0
2011-06-14 14:30:00,34.41,34.47,34.36,34.46,10800.0,26.7864,26.8331,26.7475,26.8253,10800.0
2011-06-14 15:00:00,34.46,34.5,34.37,34.42,13900.0,26.8253,26.8564,26.7553,26.7942,13900.0
2011-06-14 15:30:00,34.4,34.44,34.25,34.31,78500.0,26.7786,26.8097,26.6618,26.7085,78500.0
2011-06-15 09:30:00,33.89,33.98,33.66,33.94,27900.0,26.3816,26.4517,26.2026,26.4205,27900.0
2011-06-15 10:00:00,33.95,34.13,33.93,34.04,8700.0,26.4283,26.5684,26.4127,26.4984,8700.0
2011-06-15 10:30:00,34.06,34.12,33.96,34.1,11600.0,26.5139,26.5606,26.4361,26.5451,11600.0
2011-06-15 11:00:00,34.09,34.11,33.95,33.98,11200.0,26.5373,26.5529,26.4283,26.4517,11200.0
2011-06-15 11:30:00,33.95,33.95,33.68,33.73,34300.0,26.4283,26.4283,26.2181,26.257,34300.0
2011-06-15 12:00:00,33.75,33.78,33.52,33.74,28500.0,26.2726,26.296,26.0936,26.2648,28500.0
2011-06-15 12:30:00,33.71,33.76,33.57,33.57,16100.0,26.2415,26.2804,26.1325,26.1325,16100.0
2011-06-15 13:00:00,33.6,33.64,33.46,33.57,8700.0,26.1558,26.187,26.0469,26.1325,8700.0
2011-06-15 13:30:00,33.54,33.72,33.54,33.7,14200.0,26.1091,26.2493,26.1091,26.2337,14200.0
2011-06-15 14:00:00,33.72,33.84,33.67,33.67,7300.0,26.2493,26.3427,26.2103,26.2103,7300.0
2011-06-15 14:30:00,33.65,33.74,33.57,33.57,15300.0,26.1948,26.2648,26.1325,26.1325,15300.0
2011-06-15 15:00:00,33.57,33.66,33.49,33.66,21900.0,26.1325,26.2026,26.0702,26.2026,21900.0
2011-06-15 15:30:00,33.67,33.72,33.63,33.67,39800.0,26.2103,26.2493,26.1792,26.2103,39800.0
2011-06-16 09:30:00,33.73,33.81,33.66,33.66,12100.0,26.257,26.3193,26.2026,26.2026,12100.0
2011-06-16 10:00:00,33.66,33.91,33.43,33.86,9600.0,26.2026,26.3972,26.0235,26.3582,9600.0
2011-06-16 10:30:00,33.9,34.12,33.86,34.1,6300.0,26.3894,26.5606,26.3582,26.5451,6300.0
2011-06-16 11:00:00,34.1,34.17,33.96,34.17,8600.0,26.5451,26.5996,26.4361,26.5996,8600.0
2011-06-16 11:30:00,34.2,34.21,34.1,34.1,5700.0,26.6229,26.6307,26.5451,26.5451,5700.0
2011-06-16 12:00:00,34.14,34.2,34.1,34.17,5400.0,26.5762,26.6229,26.5451,26.5996,5400.0
2011-06-16 12:30:00,34.17,34.17,34.11,34.11,2900.0,26.5996,26.5996,26.5529,26.5529,2900.0
2011-06-16 13:00:00,34.06,34.08,33.99,34.02,3200.0,26.5139,26.5295,26.4594,26.4828,3200.0
2011-06-16 13:30:00,34.01,34.01,33.82,33.82,12100.0,26.475,26.475,26.3271,26.3271,12100.0
2011-06-16 14:00:00,33.81,33.87,33.78,33.84,11400.0,26.3193,26.366,26.296,26.3427,11400.0
2011-06-16 14:30:00,33.81,33.82,33.65,33.77,11900.0,26.3193,26.3271,26.1948,26.2882,11900.0
2011-06-16 15:00:00,33.77,33.9,33.77,33.87,11600.0,26.2882,26.3894,26.2882,26.366,11600.0
2011-06-16 15:30:00,33.85,33.98,33.83,33.84,77600.0,26.3505,26.4517,26.3349,26.3427,77600.0
2011-06-17 09:30:00,34.21,34.27,34.09,34.11,106900.0,26.6307,26.6774,26.5373,26.5529,106900.0
2011-06-17 10:00:00,34.12,34.33,34.08,34.08,11100.0,26.5606,26.7241,26.5295,26.5295,11100.0
2011-06-17 10:30:00,34.11,34.2,34.03,34.08,10800.0,26.5529,26.6229,26.4906,26.5295,10800.0
2011-06-17 11:00:00,34.09,34.2,34.04,34.18,11200.0,26.5373,26.6229,26.4984,26.6073,11200.0
2011-06-17 11:30:00,34.18,34.18,34.12,34.15,8500.0,26.6073,26.6073,26.5606,26.584,8500.0
2011-06-17 12:00:00,34.15,34.15,34.05,34.06,7300.0,26.584,26.584,26.5061,26.5139,7300.0
2011-06-17 12:30:00,34.08,34.1,33.92,33.99,11900.0,26.5295,26.5451,26.405,26.4594,11900.0
2011-06-17 13:00:00,33.99,33.99,33.9,33.99,6100.0,26.4594,26.4594,26.3894,26.4594,6100.0
2011-06-17 13:30:00,34.01,34.02,33.9,33.95,5400.0,26.475,26.4828,26.3894,26.4283,5400.0
2011-06-17 14:00:00,33.95,34.02,33.85,34.02,5400.0,26.4283,26.4828,26.3505,26.4828,5400.0
2011-06-17 14:30:00,34.02,34.02,33.95,33.98,5100.0,26.4828,26.4828,26.4283,26.4517,5100.0
2011-06-17 15:00:00,33.95,33.99,33.77,33.96,17100.0,26.4283,26.4594,26.2882,26.4361,17100.0
2011-06-17 15:30:00,33.94,34.01,33.88,33.94,51400.0,26.4205,26.475,26.3738,26.4205,51400.0
2011-06-20 09:30:00,33.86,34.44,33.86,34.32,19100.0,26.3582,26.8097,26.3582,26.7163,19100.0
2011-06-20 10:00:00,34.33,34.37,34.13,34.28,14600.0,26.7241,26.7553,26.5684,26.6852,14600.0
2011-06-20 10:30:00,34.29,34.41,34.26,34.26,11900.0,26.693,26.7864,26.6696,26.6696,11900.0
2011-06-20 11:00:00,34.26,34.38,34.23,34.36,11100.0,26.6696,26.763,26.6463,26.7475,11100.0
2011-06-20 11:30:00,34.37,34.4,34.35,34.4,8800.0,26.7553,26.7786,26.7397,26.7786,8800.0
2011-06-20 12:00:00,34.42,34.46,34.34,34.46,13500.0,26.7942,26.8253,26.7319,26.8253,13500.0
2011-06-20 12:30:00,34.48,34.5,34.43,34.48,7200.0,26.8409,26.8564,26.802,26.8409,7200.0
2011-06-20 13:00:00,34.49,34.49,34.37,34.38,10900.0,26.8487,26.8487,26.7553,26.763,10900.0
2011-06-20 13:30:00,34.36,34.46,34.34,34.36,3100.0,26.7475,26.8253,26.7319,26.7475,3100.0
2011-06-20 14:00:00,34.33,34.39,34.23,34.25,8500.0,26.7241,26.7708,26.6463,26.6618,8500.0
2011-06-20 14:30:00,34.27,34.32,34.21,34.27,17800.0,26.6774,26.7163,26.6307,26.6774,17800.0
2011-06-20 15:00:00,34.26,34.26,34.15,34.19,15600.0,26.6696,26.6696,26.584,26.6151,15600.0
2011-06-20 15:30:00,34.17,34.35,34.17,34.32,21900.0,26.5996,26.7397,26.5996,26.7163,21900.0
2011-06-21 09:30:00,34.65,34.69,34.57,34.61,42500.0,26.9732,27.0044,26.9109,26.9421,42500.0
2011-06-21 10:00:00,34.61,34.61,34.52,34.56,49100.0,26.9421,26.9421,26.872,26.9032,49100.0
2011-06-21 10:30:00,34.55,34.6,34.52,34.6,18900.0,26.8954,26.9343,26.872,26.9343,18900.0
2011-06-21 11:00:00,34.6,34.63,34.58,34.59,23800.0,26.9343,26.9576,26.9187,26.9265,23800.0
2011-06-21 11:30:00,34.58,34.61,34.56,34.58,36300.0,26.9187,26.9421,26.9032,26.9187,36300.0
2011-06-21 12:00:00,34.58,34.62,34.56,34.6,28500.0,26.9187,26.9499,26.9032,26.9343,28500.0
2011-06-21 12:30:00,34.58,34.6,34.55,34.59,12700.0,26.9187,26.9343,26.8954,26.9265,12700.0
2011-06-21 13:00:00,34.59,34.59,34.48,34.53,12100.0,26.9265,26.9265,26.8409,26.8798,12100.0
2011-06-21 13:30:00,34.53,34.54,34.48,34.52,6200.0,26.8798,26.8876,26.8409,26.872,6200.0
2011-06-21 14:00:00,34.53,34.69,34.53,34.69,22000.0,26.8798,27.0044,26.8798,27.0044,22000.0
2011-06-21 14:30:00,34.68,34.75,34.68,34.75,18300.0,26.9966,27.0511,26.9966,27.0511,18300.0
2011-06-21 15:00:00,34.74,34.75,34.7,34.7,16100.0,27.0433,27.0511,27.0121,27.0121,16100.0
2011-06-21 15:30:00,34.7,34.77,34.67,34.69,66100.0,27.0121,27.0666,26.9888,27.0044,66100.0
2011-06-22 09:30:00,34.49,34.59,34.46,34.53,19200.0,26.8487,26.9265,26.8253,26.8798,19200.0
2011-06-22 10:00:00,34.54,34.63,34.41,34.54,19800.0,26.8876,26.9576,26.7864,26.8876,19800.0
2011-06-22 10:30:00,34.54,34.64,34.5,34.64,16600.0,26.8876,26.9654,26.8564,26.9654,16600.0
2011-06-22 11:00:00,34.63,34.72,34.59,34.72,11000.0,26.9576,27.0277,26.9265,27.0277,11000.0
2011-06-22 11:30:00,34.7,34.73,34.62,34.62,12600.0,27.0121,27.0355,26.9499,26.9499,12600.0
2011-06-22 12:00:00,34.62,34.63,34.51,34.54,15400.0,26.9499,26.9576,26.8642,26.8876,15400.0
2011-06-22 12:30:00,34.53,34.59,34.44,34.59,14200.0,26.8798,26.9265,26.8097,26.9265,14200.0
2011-06-22 13:00:00,34.59,34.67,34.59,34.66,14000.0,26.9265,26.9888,26.9265,26.981,14000.0
2011-06-22 13:30:00,34.67,34.69,34.58,34.58,10800.0,26.9888,27.0044,26.9187,26.9187,10800.0
2011-06-22 14:00:00,34.57,34.61,34.49,34.53,21600.0,26.9109,26.9421,26.8487,26.8798,21600.0
2011-06-22 14:30:00,34.52,34.53,34.36,34.4,26100.0,26.872,26.8798,26.7475,26.7786,26100.0
2011-06-22 15:00:00,34.39,34.51,34.39,34.49,26100.0,26.7708,26.8642,26.7708,26.8487,26100.0
2011-06-22 15:30:00,34.5,34.5,34.35,34.36,68900.0,26.8564,26.8564,26.7397,26.7475,68900.0
2011-06-23 09:30:00,33.96,33.96,33.72,33.96,23800.0,26.4361,26.4361,26.2493,26.4361,23800.0
2011-06-23 10:00:00,33.96,34.26,33.96,34.22,12400.0,26.4361,26.6696,26.4361,26.6385,12400.0
2011-06-23 10:30:00,34.22,34.22,33.85,33.94,18600.0,26.6385,26.6385,26.3505,26.4205,18600.0
2011-06-23 11:00:00,33.97,34.02,33.91,34.01,10200.0,26.4439,26.4828,26.3972,26.475,10200.0
2011-06-23 11:30:00,34.02,34.13,34.02,34.13,10400.0,26.4828,26.5684,26.4828,26.5684,10400.0
2011-06-23 12:00:00,34.14,34.2,34.04,34.05,8600.0,26.5762,26.6229,26.4984,26.5061,8600.0
2011-06-23 12:30:00,34.06,34.33,34.06,34.33,7400.0,26.5139,26.7241,26.5139,26.7241,7400.0
2011-06-23 13:00:00,34.34,34.41,34.27,34.27,7600.0,26.7319,26.7864,26.6774,26.6774,7600.0
2011-06-23 13:30:00,34.27,34.39,34.27,34.34,7300.0,26.6774,26.7708,26.6774,26.7319,7300.0
2011-06-23 14:00:00,34.34,34.34,34.13,34.18,8100.0,26.7319,26.7319,26.5684,26.6073,8100.0
2011-06-23 14:30:00,34.18,34.42,34.09,34.41,11000.0,26.6073,26.7942,26.5373,26.7864,11000.0
2011-06-23 15:00:00,34.46,34.61,34.35,34.48,25500.0,26.8253,26.9421,26.7397,26.8409,25500.0
2011-06-23 15:30:00,34.47,34.5,34.36,34.39,94300.0,26.8331,26.8564,26.7475,26.7708,94300.0
2011-06-24 09:30:00,34.51,34.75,34.47,34.6,10800.0,26.8642,27.0511,26.8331,26.9343,10800.0
2011-06-24 10:00:00,34.6,34.6,34.23,34.25,12500.0,26.9343,26.9343,26.6463,26.6618,12500.0
2011-06-24 10:30:00,34.24,34.4,34.23,34.37,10500.0,26.6541,26.7786,26.6463,26.7553,10500.0
2011-06-24 11:00:00,34.37,34.44,34.17,34.44,8400.0,26.7553,26.8097,26.5996,26.8097,8400.0
2011-06-24 11:30:00,34.45,34.51,34.3,34.35,7700.0,26.8175,26.8642,26.7008,26.7397,7700.0
2011-06-24 12:00:00,34.33,34.38,34.32,34.32,5200.0,26.7241,26.763,26.7163,26.7163,5200.0
2011-06-24 12:30:00,34.32,34.4,34.25,34.29,3900.0,26.7163,26.7786,26.6618,26.693,3900.0
2011-06-24 13:00:00,34.29,34.31,34.2,34.3,4300.0,26.693,26.7085,26.6229,26.7008,4300.0
2011-06-24 13:30:00,34.3,34.42,34.29,34.34,7600.0,26.7008,26.7942,26.693,26.7319,7600.0
2011-06-24 14:00:00,34.34,34.34,34.22,34.26,3700.0,26.7319,26.7319,26.6385,26.6696,3700.0
2011-06-24 14:30:00,34.27,34.27,34.11,34.21,10800.0,26.6774,26.6774,26.5529,26.6307,10800.0
2011-06-24 15:00:00,34.23,34.25,34.18,34.2,8700.0,26.6463,26.6618,26.6073,26.6229,8700.0
2011-06-24 15:30:00,34.19,34.32,34.1,34.2,39500.0,26.6151,26.7163,26.5451,26.6229,39500.0
2011-06-27 09:30:00,34.22,34.4,33.92,34.37,17400.0,26.6385,26.7786,26.405,26.7553,17400.0
2011-06-27 10:00:00,34.36,34.62,34.35,34.61,21800.0,26.7475,26.9499,26.7397,26.9421,21800.0
2011-06-27 10:30:00,34.66,34.7,34.54,34.6,6400.0,26.981,27.0121,26.8876,26.9343,6400.0
2011-06-27 11:00:00,34.58,34.63,34.46,34.47,7100.0,26.9187,26.9576,26.8253,26.8331,7100.0
2011-06-27 11:30:00,34.46,34.65,34.46,34.64,11300.0,26.8253,26.9732,26.8253,26.9654,11300.0
2011-06-27 12:00:00,34.63,34.66,34.59,34.63,4600.0,26.9576,26.981,26.9265,26.9576,4600.0
2011-06-27 12:30:00,34.63,34.63,34.57,34.59,2700.0,26.9576,26.9576,26.9109,26.9265,2700.0
2011-06-27 13:00:00,34.58,34.62,34.45,34.45,7400.0,26.9187,26.9499,26.8175,26.8175,7400.0
2011-06-27 13:30:00,34.45,34.48,34.4,34.41,5200.0,26.8175,26.8409,26.7786,26.7864,5200.0
2011-06-27 14:00:00,34.42,34.64,34.42,34.64,9000.0,26.7942,26.9654,26.7942,26.9654,9000.0
2011-06-27 14:30:00,34.64,34.7,34.6,34.6,4000.0,26.9654,27.0121,26.9343,26.9343,4000.0
2011-06-27 15:00:00,34.6,34.61,34.52,34.56,9400.0,26.9343,26.9421,26.872,26.9032,9400.0
2011-06-27 15:30:00,34.56,34.59,34.4,34.44,36700.0,26.9032,26.9265,26.7786,26.8097,36700.0
2011-06-28 09:30:00,34.51,34.83,34.49,34.74,16500.0,26.8642,27.1133,26.8487,27.0433,16500.0
2011-06-28 10:00:00,34.75,35.0,34.75,34.98,37100.0,27.0511,27.2457,27.0511,27.2301,37100.0
2011-06-28 10:30:00,34.98,35.03,34.95,34.97,34600.0,27.2301,27.269,27.2068,27.2223,34600.0
2011-06-28 11:00:00,34.93,35.01,34.93,34.98,12700.0,27.1912,27.2535,27.1912,27.2301,12700.0
2011-06-28 11:30:00,34.98,35.01,34.97,34.99,8000.0,27.2301,27.2535,27.2223,27.2379,8000.0
2011-06-28 12:00:00,35.01,35.01,34.99,35.01,12400.0,27.2535,27.2535,27.2379,27.2535,12400.0
2011-06-28 12:30:00,35.02,35.05,35.0,35.02,5300.0,27.2612,27.2846,27.2457,27.2612,5300.0
2011-06-28 13:00:00,35.02,35.02,34.99,35.0,4500.0,27.2612,27.2612,27.2379,27.2457,4500.0
2011-06-28 13:30:00,35.0,35.02,34.98,35.0,16400.0,27.2457,27.2612,27.2301,27.2457,16400.0
2011-06-28 14:00:00,34.99,35.0,34.98,35.0,21200.0,27.2379,27.2457,27.2301,27.2457,21200.0
2011-06-28 14:30:00,35.0,35.02,34.94,34.97,17300.0,27.2457,27.2612,27.199,27.2223,17300.0
2011-06-28 15:00:00,34.97,35.0,34.96,34.98,9000.0,27.2223,27.2457,27.2145,27.2301,9000.0
2011-06-28 15:30:00,34.99,35.02,34.94,34.99,44500.0,27.2379,27.2612,27.199,27.2379,44500.0
2011-06-29 09:30:00,35.02,35.15,34.82,34.83,15200.0,27.2612,27.3624,27.1056,27.1133,15200.0
2011-06-29 10:00:00,34.85,34.92,34.74,34.89,4700.0,27.1289,27.1834,27.0433,27.16,4700.0
2011-06-29 10:30:00,34.91,35.03,34.91,34.98,7300.0,27.1756,27.269,27.1756,27.2301,7300.0
2011-06-29 11:00:00,34.98,35.03,34.93,34.93,12400.0,27.2301,27.269,27.1912,27.1912,12400.0
2011-06-29 11:30:00,34.95,34.96,34.88,34.91,6400.0,27.2068,27.2145,27.1523,27.1756,6400.0
2011-06-29 12:00:00,34.91,35.0,34.9,34.98,10000.0,27.1756,27.2457,27.1678,27.2301,10000.0
2011-06-29 12:30:00,34.99,35.0,34.97,34.98,3200.0,27.2379,27.2457,27.2223,27.2301,3200.0
2011-06-29 13:00:00,34.98,35.0,34.96,34.97,15000.0,27.2301,27.2457,27.2145,27.2223,15000.0
2011-06-29 13:30:00,34.99,35.07,34.99,35.0,8600.0,27.2379,27.3002,27.2379,27.2457,8600.0
2011-06-29 14:00:00,35.0,35.01,34.84,34.84,9200.0,27.2457,27.2535,27.1211,27.1211,9200.0
2011-06-29 14:30:00,34.86,34.99,34.83,34.98,9800.0,27.1367,27.2379,27.1133,27.2301,9800.0
2011-06-29 15:00:00,35.0,35.0,34.94,34.97,8900.0,27.2457,27.2457,27.199,27.2223,8900.0
2011-06-29 15:30:00,34.99,35.0,34.94,35.0,45600.0,27.2379,27.2457,27.199,27.2457,45600.0
2011-06-30 09:30:00,35.0,35.43,34.97,35.4,60400.0,27.2457,27.5804,27.2223,27.5571,60400.0
2011-06-30 10:00:00,35.34,35.56,35.34,35.52,83600.0,27.5103,27.6816,27.5103,27.6505,83600.0
2011-06-30 10:30:00,35.51,35.52,35.47,35.5,20900.0,27.6427,27.6505,27.6115,27.6349,20900.0
2011-06-30 11:00:00,35.5,35.56,35.48,35.52,10200.0,27.6349,27.6816,27.6193,27.6505,10200.0
2011-06-30 11:30:00,35.54,35.56,35.48,35.49,19600.0,27.666,27.6816,27.6193,27.6271,19600.0
2011-06-30 12:00:00,35.49,35.49,35.38,35.43,24800.0,27.6271,27.6271,27.5415,27.5804,24800.0
2011-06-30 12:30:00,35.45,35.5,35.42,35.5,5400.0,27.596,27.6349,27.5726,27.6349,5400.0
2011-06-30 13:00:00,35.51,35.57,35.46,35.52,6700.0,27.6427,27.6894,27.6038,27.6505,6700.0
2011-06-30 13:30:00,35.54,35.63,35.54,35.61,8200.0,27.666,27.7361,27.666,27.7205,8200.0
2011-06-30 14:00:00,35.62,35.66,35.6,35.62,11900.0,27.7283,27.7594,27.7127,27.7283,11900.0
2011-06-30 14:30:00,35.6,35.69,35.59,35.67,12500.0,27.7127,27.7828,27.705,27.7672,12500.0
2011-06-30 15:00:00,35.67,35.7,35.6,35.65,12100.0,27.7672,27.7906,27.7127,27.7517,12100.0
2011-06-30 15:30:00,35.65,35.71,35.56,35.59,37600.0,27.7517,27.7984,27.6816,27.705,37600.0
2011-07-01 09:30:00,35.72,35.98,35.52,35.94,19300.0,27.8062,28.0086,27.6505,27.9774,19300.0
2011-07-01 10:00:00,36.0,36.17,35.94,36.0,36800.0,28.0241,28.1565,27.9774,28.0241,36800.0
2011-07-01 10:30:00,35.99,36.03,35.9,35.95,26200.0,28.0163,28.0475,27.9463,27.9852,26200.0
2011-07-01 11:00:00,35.93,36.1,35.92,36.06,21500.0,27.9696,28.102,27.9618,28.0708,21500.0
2011-07-01 11:30:00,36.06,36.09,36.03,36.07,22000.0,28.0708,28.0942,28.0475,28.0786,22000.0
2011-07-01 12:00:00,36.07,36.11,36.0,36.03,23800.0,28.0786,28.1098,28.0241,28.0475,23800.0
2011-07-01 12:30:00,36.04,36.04,36.0,36.02,10000.0,28.0553,28.0553,28.0241,28.0397,10000.0
2011-07-01 13:00:00,36.04,36.05,36.01,36.02,9300.0,28.0553,28.063,28.0319,28.0397,9300.0
2011-07-01 13:30:00,36.02,36.13,35.99,36.11,21300.0,28.0397,28.1253,28.0163,28.1098,21300.0
2011-07-01 14:00:00,36.09,36.14,36.09,36.12,15900.0,28.0942,28.1331,28.0942,28.1175,15900.0
2011-07-01 14:30:00,36.12,36.23,36.11,36.22,37600.0,28.1175,28.2032,28.1098,28.1954,37600.0
2011-07-01 15:00:00,36.23,36.28,36.18,36.21,21500.0,28.2032,28.2421,28.1642,28.1876,21500.0
2011-07-01 15:30:00,36.2,36.3,36.19,36.28,90700.0,28.1798,28.2577,28.172,28.2421,90700.0
2011-07-05 09:30:00,36.24,36.24,35.95,35.97,13700.0,28.2109,28.2109,27.9852,28.0008,13700.0
2011-07-05 10:00:00,35.96,36.07,35.79,35.86,12800.0,27.993,28.0786,27.8606,27.9151,12800.0
2011-07-05 10:30:00,35.85,35.95,35.85,35.89,9500.0,27.9074,27.9852,27.9074,27.9385,9500.0
2011-07-05 11:00:00,35.88,36.03,35.88,36.0,9700.0,27.9307,28.0475,27.9307,28.0241,9700.0
2011-07-05 11:30:00,36.01,36.11,35.99,36.07,12800.0,28.0319,28.1098,28.0163,28.0786,12800.0
2011-07-05 12:00:00,36.08,36.09,36.02,36.02,18800.0,28.0864,28.0942,28.0397,28.0397,18800.0
2011-07-05 12:30:00,36.03,36.03,36.0,36.03,8600.0,28.0475,28.0475,28.0241,28.0475,8600.0
2011-07-05 13:00:00,36.02,36.07,36.02,36.06,17400.0,28.0397,28.0786,28.0397,28.0708,17400.0
2011-07-05 13:30:00,36.06,36.09,36.04,36.09,8100.0,28.0708,28.0942,28.0553,28.0942,8100.0
2011-07-05 14:00:00,36.09,36.1,35.99,36.0,24500.0,28.0942,28.102,28.0163,28.0241,24500.0
2011-07-05 14:30:00,36.01,36.08,36.0,36.04,14800.0,28.0319,28.0864,28.0241,28.0553,14800.0
2011-07-05 15:00:00,36.03,36.06,36.0,36.05,15600.0,28.0475,28.0708,28.0241,28.063,15600.0
2011-07-05 15:30:00,36.05,36.12,35.95,36.0,74000.0,28.063,28.1175,27.9852,28.0241,74000.0
2011-07-06 09:30:00,35.97,36.02,35.84,35.95,11600.0,28.0008,28.0397,27.8996,27.9852,11600.0
2011-07-06 10:00:00,35.93,35.99,35.75,35.89,9500.0,27.9696,28.0163,27.8295,27.9385,9500.0
2011-07-06 10:30:00,35.87,36.03,35.84,35.99,17000.0,27.9229,28.0475,27.8996,28.0163,17000.0
2011-07-06 11:00:00,35.97,36.0,35.9,35.96,8000.0,28.0008,28.0241,27.9463,27.993,8000.0
2011-07-06 11:30:00,35.98,36.03,35.95,35.97,10100.0,28.0086,28.0475,27.9852,28.0008,10100.0
2011-07-06 12:00:00,35.98,36.01,35.94,36.01,5300.0,28.0086,28.0319,27.9774,28.0319,5300.0
2011-07-06 12:30:00,35.99,36.06,35.99,36.06,12200.0,28.0163,28.0708,28.0163,28.0708,12200.0
2011-07-06 13:00:00,36.06,36.06,35.99,36.01,10300.0,28.0708,28.0708,28.0163,28.0319,10300.0
2011-07-06 13:30:00,36.0,36.05,35.99,36.05,15000.0,28.0241,28.063,28.0163,28.063,15000.0
2011-07-06 14:00:00,36.05,36.06,36.0,36.03,9300.0,28.063,28.0708,28.0241,28.0475,9300.0
2011-07-06 14:30:00,36.03,36.07,36.02,36.02,10200.0,28.0475,28.0786,28.0397,28.0397,10200.0
2011-07-06 15:00:00,36.01,36.15,36.01,36.15,10000.0,28.0319,28.1409,28.0319,28.1409,10000.0
2011-07-06 15:30:00,36.14,36.19,36.09,36.15,40400.0,28.1331,28.172,28.0942,28.1409,40400.0
2011-07-07 09:30:00,36.45,36.49,36.3,36.47,10400.0,28.3744,28.4056,28.2577,28.39,10400.0
2011-07-07 10:00:00,36.47,36.6,36.38,36.6,12400.0,28.39,28.4912,28.3199,28.4912,12400.0
2011-07-07 10:30:00,36.6,36.74,36.52,36.74,22800.0,28.4912,28.6002,28.4289,28.6002,22800.0
2011-07-07 11:00:00,36.73,36.77,36.69,36.75,10300.0,28.5924,28.6235,28.5613,28.608,10300.0
2011-07-07 11:30:00,36.75,36.76,36.69,36.73,8500.0,28.608,28.6157,28.5613,28.5924,8500.0
2011-07-07 12:00:00,36.73,36.73,36.69,36.73,6300.0,28.5924,28.5924,28.5613,28.5924,6300.0
2011-07-07 12:30:00,36.73,36.73,36.66,36.68,15700.0,28.5924,28.5924,28.5379,28.5535,15700.0
2011-07-07 13:00:00,36.68,36.73,36.67,36.73,7400.0,28.5535,28.5924,28.5457,28.5924,7400.0
2011-07-07 13:30:00,36.71,36.74,36.62,36.63,9200.0,28.5768,28.6002,28.5068,28.5145,9200.0
2011-07-07 14:00:00,36.62,36.65,36.57,36.61,17300.0,28.5068,28.5301,28.4678,28.499,17300.0
2011-07-07 14:30:00,36.6,36.62,36.54,36.56,30700.0,28.4912,28.5068,28.4445,28.4601,30700.0
2011-07-07 15:00:00,36.54,36.57,36.49,36.5,15300.0,28.4445,28.4678,28.4056,28.4133,15300.0
2011-07-07 15:30:00,36.5,36.5,36.38,36.42,40000.0,28.4133,28.4133,28.3199,28.3511,40000.0
2011-07-08 09:30:00,36.05,36.2,36.0,36.18,11500.0,28.063,28.1798,28.0241,28.1642,11500.0
2011-07-08 10:00:00,36.14,36.15,35.94,35.97,9400.0,28.1331,28.1409,27.9774,28.0008,9400.0
2011-07-08 10:30:00,36.02,36.02,35.88,35.96,14500.0,28.0397,28.0397,27.9307,27.993,14500.0
2011-07-08 11:00:00,35.95,35.95,35.79,35.85,12700.0,27.9852,27.9852,27.8606,27.9074,12700.0
2011-07-08 11:30:00,35.84,35.9,35.78,35.87,13700.0,27.8996,27.9463,27.8529,27.9229,13700.0
2011-07-08 12:00:00,35.88,35.9,35.78,35.8,105200.0,27.9307,27.9463,27.8529,27.8684,105200.0
2011-07-08 12:30:00,35.8,35.92,35.8,35.9,5800.0,27.8684,27.9618,27.8684,27.9463,5800.0
2011-07-08 13:00:00,35.89,35.91,35.84,35.9,8000.0,27.9385,27.9541,27.8996,27.9463,8000.0
2011-07-08 13:30:00,35.92,35.97,35.89,35.9,7500.0,27.9618,28.0008,27.9385,27.9463,7500.0
2011-07-08 14:00:00,35.9,35.92,35.82,35.85,6100.0,27.9463,27.9618,27.884,27.9074,6100.0
2011-07-08 14:30:00,35.87,35.94,35.85,35.93,12700.0,27.9229,27.9774,27.9074,27.9696,12700.0
2011-07-08 15:00:00,35.93,36.03,35.93,36.02,14400.0,27.9696,28.0475,27.9696,28.0397,14400.0
2011-07-08 15:30:00,36.01,36.13,36.01,36.07,40400.0,28.0319,28.1253,28.0319,28.0786,40400.0
2011-07-11 09:30:00,35.57,36.25,35.57,36.12,68000.0,27.6894,28.2187,27.6894,28.1175,68000.0
2011-07-11 10:00:00,36.12,36.2,36.0,36.03,28000.0,28.1175,28.1798,28.0241,28.0475,28000.0
2011-07-11 10:30:00,36.02,36.03,35.91,35.96,17100.0,28.0397,28.0475,27.9541,27.993,17100.0
2011-07-11 11:00:00,35.95,35.99,35.85,35.93,14500.0,27.9852,28.0163,27.9074,27.9696,14500.0
2011-07-11 11:30:00,35.95,36.0,35.92,35.92,8900.0,27.9852,28.0241,27.9618,27.9618,8900.0
2011-07-11 12:00:00,35.94,35.96,35.88,35.93,18200.0,27.9774,27.993,27.9307,27.9696,18200.0
2011-07-11 12:30:00,35.94,35.95,35.84,35.9,4200.0,27.9774,27.9852,27.8996,27.9463,4200.0
2011-07-11 13:00:00,35.91,35.91,35.79,35.81,7500.0,27.9541,27.9541,27.8606,27.8762,7500.0
2011-07-11 13:30:00,35.81,35.91,35.8,35.91,5300.0,27.8762,27.9541,27.8684,27.9541,5300.0
2011-07-11 14:00:00,35.9,35.9,35.77,35.77,6100.0,27.9463,27.9463,27.8451,27.8451,6100.0
2011-07-11 14:30:00,35.77,35.79,35.71,35.76,12200.0,27.8451,27.8606,27.7984,27.8373,12200.0
2011-07-11 15:00:00,35.77,35.8,35.65,35.74,25100.0,27.8451,27.8684,27.7517,27.8217,25100.0
2011-07-11 15:30:00,35.75,35.76,35.6,35.63,94500.0,27.8295,27.8373,27.7127,27.7361,94500.0
2011-07-12 09:30:00,35.49,35.79,35.49,35.64,13300.0,27.6271,27.8606,27.6271,27.7439,13300.0
2011-07-12 10:00:00,35.62,35.73,35.56,35.6,23500.0,27.7283,27.8139,27.6816,27.7127,23500.0
2011-07-12 10:30:00,35.59,35.65,35.51,35.56,9200.0,27.705,27.7517,27.6427,27.6816,9200.0
2011-07-12 11:00:00,35.56,35.63,35.55,35.58,21800.0,27.6816,27.7361,27.6738,27.6972,21800.0
2011-07-12 11:30:00,35.59,35.61,35.55,35.58,14800.0,27.705,27.7205,27.6738,27.6972,14800.0
2011-07-12 12:00:00,35.6,35.63,35.56,35.56,11200.0,27.7127,27.7361,27.6816,27.6816,11200.0
2011-07-12 12:30:00,35.57,35.58,35.51,35.54,11100.0,27.6894,27.6972,27.6427,27.666,11100.0
2011-07-12 13:00:00,35.55,35.56,35.45,35.45,10500.0,27.6738,27.6816,27.596,27.596,10500.0
2011-07-12 13:30:00,35.45,35.52,35.44,35.48,4800.0,27.596,27.6505,27.5882,27.6193,4800.0
2011-07-12 14:00:00,35.5,35.6,35.49,35.57,21300.0,27.6349,27.7127,27.6271,27.6894,21300.0
2011-07-12 14:30:00,35.55,35.55,35.47,35.52,20400.0,27.6738,27.6738,27.6115,27.6505,20400.0
2011-07-12 15:00:00,35.5,35.55,35.46,35.49,16300.0,27.6349,27.6738,27.6038,27.6271,16300.0
2011-07-12 15:30:00,35.5,35.52,35.36,35.42,61900.0,27.6349,27.6505,27.5259,27.5726,61900.0
2011-07-13 09:30:00,35.69,35.83,35.59,35.65,10000.0,27.7828,27.8918,27.705,27.7517,10000.0
2011-07-13 10:00:00,35.65,36.0,35.65,35.99,19300.0,27.7517,28.0241,27.7517,28.0163,19300.0
2011-07-13 10:30:00,36.0,36.2,36.0,36.18,11800.0,28.0241,28.1798,28.0241,28.1642,11800.0
2011-07-13 11:00:00,36.15,36.15,36.04,36.09,36200.0,28.1409,28.1409,28.0553,28.0942,36200.0
2011-07-13 11:30:00,36.09,36.09,35.99,36.03,14700.0,28.0942,28.0942,28.0163,28.0475,14700.0
2011-07-13 12:00:00,36.01,36.05,35.97,36.0,15000.0,28.0319,28.063,28.0008,28.0241,15000.0
2011-07-13 12:30:00,35.99,35.99,35.91,35.92,3700.0,28.0163,28.0163,27.9541,27.9618,3700.0
2011-07-13 13:00:00,35.93,35.93,35.8,35.83,4400.0,27.9696,27.9696,27.8684,27.8918,4400.0
2011-07-13 13:30:00,35.85,35.91,35.78,35.78,6600.0,27.9074,27.9541,27.8529,27.8529,6600.0
2011-07-13 14:00:00,35.78,35.87,35.73,35.79,7300.0,27.8529,27.9229,27.8139,27.8606,7300.0
2011-07-13 14:30:00,35.79,35.87,35.79,35.85,12000.0,27.8606,27.9229,27.8606,27.9074,12000.0
2011-07-13 15:00:00,35.86,35.86,35.63,35.73,19300.0,27.9151,27.9151,27.7361,27.8139,19300.0
2011-07-13 15:30:00,35.73,35.77,35.57,35.69,50700.0,27.8139,27.8451,27.6894,27.7828,50700.0
2011-07-14 09:30:00,35.86,36.01,35.66,35.98,8900.0,27.9151,28.0319,27.7594,28.0086,8900.0
2011-07-14 10:00:00,35.99,36.09,35.91,36.06,9300.0,28.0163,28.0942,27.9541,28.0708,9300.0
2011-07-14 10:30:00,36.04,36.05,35.63,35.65,12700.0,28.0553,28.063,27.7361,27.7517,12700.0
2011-07-14 11:00:00,35.65,35.7,35.6,35.64,16000.0,27.7517,27.7906,27.7127,27.7439,16000.0
2011-07-14 11:30:00,35.62,35.63,35.46,35.51,5300.0,27.7283,27.7361,27.6038,27.6427,5300.0
2011-07-14 12:00:00,35.48,35.5,35.31,35.35,6400.0,27.6193,27.6349,27.487,27.5181,6400.0
2011-07-14 12:30:00,35.37,35.46,35.26,35.29,9300.0,27.5337,27.6038,27.4481,27.4714,9300.0
2011-07-14 13:00:00,35.29,35.33,35.14,35.27,15600.0,27.4714,27.5026,27.3547,27.4559,15600.0
2011-07-14 13:30:00,35.27,35.46,35.25,35.35,16900.0,27.4559,27.6038,27.4403,27.5181,16900.0
2011-07-14 14:00:00,35.39,35.39,35.13,35.19,24900.0,27.5493,27.5493,27.3469,27.3936,24900.0
2011-07-14 14:30:00,35.2,35.22,35.1,35.13,10000.0,27.4014,27.4169,27.3235,27.3469,10000.0
2011-07-14 15:00:00,35.17,35.18,35.07,35.11,14100.0,27.378,27.3858,27.3002,27.3313,14100.0
2011-07-14 15:30:00,35.11,35.17,35.02,35.06,35900.0,27.3313,27.378,27.2612,27.2924,35900.0
2011-07-15 09:30:00,35.25,35.29,35.03,35.12,52000.0,27.4403,27.4714,27.269,27.3391,52000.0
2011-07-15 10:00:00,35.2,35.26,35.04,35.14,10800.0,27.4014,27.4481,27.2768,27.3547,10800.0
2011-07-15 10:30:00,35.2,35.21,34.95,35.01,39300.0,27.4014,27.4091,27.2068,27.2535,39300.0
2011-07-15 11:00:00,35.01,35.12,34.98,35.04,6500.0,27.2535,27.3391,27.2301,27.2768,6500.0
2011-07-15 11:30:00,35.03,35.1,34.99,35.09,7700.0,27.269,27.3235,27.2379,27.3157,7700.0
2011-07-15 12:00:00,35.07,35.23,35.07,35.1,5600.0,27.3002,27.4247,27.3002,27.3235,5600.0
2011-07-15 12:30:00,35.1,35.11,35.02,35.09,2800.0,27.3235,27.3313,27.2612,27.3157,2800.0
2011-07-15 13:00:00,35.08,35.13,35.07,35.09,2700.0,27.3079,27.3469,27.3002,27.3157,2700.0
2011-07-15 13:30:00,35.08,35.1,35.03,35.05,3300.0,27.3079,27.3235,27.269,27.2846,3300.0
2011-07-15 14:00:00,35.04,35.12,35.01,35.03,8500.0,27.2768,27.3391,27.2535,27.269,8500.0
2011-07-15 14:30:00,35.02,35.1,35.01,35.06,7600.0,27.2612,27.3235,27.2535,27.2924,7600.0
2011-07-15 15:00:00,35.08,35.11,35.05,35.09,28500.0,27.3079,27.3313,27.2846,27.3157,28500.0
2011-07-15 15:30:00,35.09,35.12,35.07,35.1,44700.0,27.3157,27.3391,27.3002,27.3235,44700.0
2011-07-18 09:30:00,34.98,35.1,34.83,34.84,17500.0,27.2301,27.3235,27.1133,27.1211,17500.0
2011-07-18 10:00:00,34.82,34.83,34.59,34.69,16000.0,27.1056,27.1133,26.9265,27.0044,16000.0
2011-07-18 10:30:00,34.68,34.68,34.46,34.53,19300.0,26.9966,26.9966,26.8253,26.8798,19300.0
2011-07-18 11:00:00,34.5,34.52,34.47,34.47,15700.0,26.8564,26.872,26.8331,26.8331,15700.0
2011-07-18 11:30:00,34.47,34.48,34.41,34.41,6900.0,26.8331,26.8409,26.7864,26.7864,6900.0
2011-07-18 12:00:00,34.42,34.48,34.38,34.46,8200.0,26.7942,26.8409,26.763,26.8253,8200.0
2011-07-18 12:30:00,34.46,34.49,34.43,34.49,5100.0,26.8253,26.8487,26.802,26.8487,5100.0
2011-07-18 13:00:00,34.51,34.51,34.45,34.49,6400.0,26.8642,26.8642,26.8175,26.8487,6400.0
2011-07-18 13:30:00,34.49,34.54,34.48,34.5,26100.0,26.8487,26.8876,26.8409,26.8564,26100.0
2011-07-18 14:00:00,34.49,34.49,34.46,34.47,5000.0,26.8487,26.8487,26.8253,26.8331,5000.0
2011-07-18 14:30:00,34.47,34.51,34.43,34.5,11100.0,26.8331,26.8642,26.802,26.8564,11100.0
2011-07-18 15:00:00,34.52,34.58,34.48,34.51,13100.0,26.872,26.9187,26.8409,26.8642,13100.0
2011-07-18 15:30:00,34.52,34.57,34.47,34.53,30300.0,26.872,26.9109,26.8331,26.8798,30300.0
2011-07-19 09:30:00,34.87,35.17,34.85,35.09,10200.0,27.1445,27.378,27.1289,27.3157,10200.0
2011-07-19 10:00:00,35.06,35.08,34.97,34.99,10600.0,27.2924,27.3079,27.2223,27.2379,10600.0
2011-07-19 10:30:00,34.99,35.03,34.9,34.9,7900.0,27.2379,27.269,27.1678,27.1678,7900.0
2011-07-19 11:00:00,34.9,34.92,34.89,34.91,7500.0,27.1678,27.1834,27.16,27.1756,7500.0
2011-07-19 11:30:00,34.9,34.92,34.76,34.78,10000.0,27.1678,27.1834,27.0588,27.0744,10000.0
2011-07-19 12:00:00,34.78,34.83,34.69,34.69,12100.0,27.0744,27.1133,27.0044,27.0044,12100.0
2011-07-19 12:30:00,34.7,34.77,34.64,34.69,7200.0,27.0121,27.0666,26.9654,27.0044,7200.0
2011-07-19 13:00:00,34.69,34.71,34.63,34.67,23100.0,27.0044,27.0199,26.9576,26.9888,23100.0
2011-07-19 13:30:00,34.67,34.79,34.63,34.77,35600.0,26.9888,27.0822,26.9576,27.0666,35600.0
2011-07-19 14:00:00,34.79,34.79,34.72,34.75,23600.0,27.0822,27.0822,27.0277,27.0511,23600.0
2011-07-19 14:30:00,34.75,34.91,34.73,34.89,11000.0,27.0511,27.1756,27.0355,27.16,11000.0
2011-07-19 15:00:00,34.9,34.98,34.89,34.93,28100.0,27.1678,27.2301,27.16,27.1912,28100.0
2011-07-19 15:30:00,34.92,34.98,34.91,34.96,30900.0,27.1834,27.2301,27.1756,27.2145,30900.0
2011-07-20 09:30:00,35.11,35.14,34.79,34.81,31500.0,27.3313,27.3547,27.0822,27.0978,31500.0
2011-07-20 10:00:00,34.79,34.82,34.69,34.8,18000.0,27.0822,27.1056,27.0044,27.09,18000.0
2011-07-20 10:30:00,34.83,34.88,34.8,34.85,11300.0,27.1133,27.1523,27.09,27.1289,11300.0
2011-07-20 11:00:00,34.85,34.88,34.82,34.86,6100.0,27.1289,27.1523,27.1056,27.1367,6100.0
2011-07-20 11:30:00,34.83,34.83,34.67,34.68,9900.0,27.1133,27.1133,26.9888,26.9966,9900.0
2011-07-20 12:00:00,34.7,34.84,34.7,34.83,13500.0,27.0121,27.1211,27.0121,27.1133,13500.0
2011-07-20 12:30:00,34.84,34.85,34.83,34.83,14100.0,27.1211,27.1289,27.1133,27.1133,14100.0
2011-07-20 13:00:00,34.84,34.85,34.82,34.85,5900.0,27.1211,27.1289,27.1056,27.1289,5900.0
2011-07-20 13:30:00,34.85,35.19,34.82,35.03,42200.0,27.1289,27.3936,27.1056,27.269,42200.0
2011-07-20 14:00:00,35.03,35.11,34.99,35.1,18100.0,27.269,27.3313,27.2379,27.3235,18100.0
2011-07-20 14:30:00,35.11,35.16,34.98,34.99,21400.0,27.3313,27.3702,27.2301,27.2379,21400.0
2011-07-20 15:00:00,35.0,35.03,34.93,34.93,15300.0,27.2457,27.269,27.1912,27.1912,15300.0
2011-07-20 15:30:00,34.93,34.97,34.86,34.92,36300.0,27.1912,27.2223,27.1367,27.1834,36300.0
2011-07-21 09:30:00,35.12,35.14,34.88,35.03,38300.0,27.3391,27.3547,27.1523,27.269,38300.0
2011-07-21 10:00:00,35.06,35.31,35.03,35.31,32000.0,27.2924,27.487,27.269,27.487,32000.0
2011-07-21 10:30:00,35.29,35.32,35.18,35.19,32500.0,27.4714,27.4948,27.3858,27.3936,32500.0
2011-07-21 11:00:00,35.18,35.2,35.0,35.0,33800.0,27.3858,27.4014,27.2457,27.2457,33800.0
2011-07-21 11:30:00,35.01,35.01,34.86,34.89,32100.0,27.2535,27.2535,27.1367,27.16,32100.0
2011-07-21 12:00:00,34.88,34.96,34.88,34.92,18000.0,27.1523,27.2145,27.1523,27.1834,18000.0
2011-07-21 12:30:00,34.92,35.09,34.89,35.0,11900.0,27.1834,27.3157,27.16,27.2457,11900.0
2011-07-21 13:00:00,35.01,35.1,34.95,35.09,6000.0,27.2535,27.3235,27.2068,27.3157,6000.0
2011-07-21 13:30:00,35.1,35.1,35.05,35.09,8200.0,27.3235,27.3235,27.2846,27.3157,8200.0
2011-07-21 14:00:00,35.11,35.11,35.02,35.09,11000.0,27.3313,27.3313,27.2612,27.3157,11000.0
2011-07-21 14:30:00,35.07,35.12,35.05,35.12,8500.0,27.3002,27.3391,27.2846,27.3391,8500.0
2011-07-21 15:00:00,35.11,35.15,35.08,35.12,20400.0,27.3313,27.3624,27.3079,27.3391,20400.0
2011-07-21 15:30:00,35.1,35.11,35.0,35.04,43600.0,27.3235,27.3313,27.2457,27.2768,43600.0
2011-07-22 09:30:00,35.05,35.14,34.85,34.9,17800.0,27.2846,27.3547,27.1289,27.1678,17800.0
2011-07-22 10:00:00,34.85,34.99,34.85,34.89,16400.0,27.1289,27.2379,27.1289,27.16,16400.0
2011-07-22 10:30:00,34.92,34.98,34.89,34.98,14300.0,27.1834,27.2301,27.16,27.2301,14300.0
2011-07-22 11:00:00,34.98,35.13,34.98,35.09,10600.0,27.2301,27.3469,27.2301,27.3157,10600.0
2011-07-22 11:30:00,35.11,35.21,35.07,35.17,9300.0,27.3313,27.4091,27.3002,27.378,9300.0
2011-07-22 12:00:00,35.17,35.26,35.12,35.22,10600.0,27.378,27.4481,27.3391,27.4169,10600.0
2011-07-22 12:30:00,35.23,35.26,35.17,35.22,7800.0,27.4247,27.4481,27.378,27.4169,7800.0
2011-07-22 13:00:00,35.2,35.27,35.18,35.26,7300.0,27.4014,27.4559,27.3858,27.4481,7300.0
2011-07-22 13:30:00,35.26,35.27,35.23,35.26,8600.0,27.4481,27.4559,27.4247,27.4481,8600.0
2011-07-22 14:00:00,35.26,35.29,35.24,35.27,10100.0,27.4481,27.4714,27.4325,27.4559,10100.0
2011-07-22 14:30:00,35.28,35.3,35.25,35.27,14300.0,27.4636,27.4792,27.4403,27.4559,14300.0
2011-07-22 15:00:00,35.27,35.31,35.26,35.26,14000.0,27.4559,27.487,27.4481,27.4481,14000.0
2011-07-22 15:30:00,35.26,35.29,35.19,35.22,50100.0,27.4481,27.4714,27.3936,27.4169,50100.0
2011-07-25 09:30:00,34.77,35.05,34.69,35.05,23400.0,27.0666,27.2846,27.0044,27.2846,23400.0
2011-07-25 10:00:00,35.07,35.28,35.07,35.23,7400.0,27.3002,27.4636,27.3002,27.4247,7400.0
2011-07-25 10:30:00,35.26,35.32,35.11,35.16,11200.0,27.4481,27.4948,27.3313,27.3702,11200.0
2011-07-25 11:00:00,35.19,35.22,35.17,35.22,5100.0,27.3936,27.4169,27.378,27.4169,5100.0
2011-07-25 11:30:00,35.23,35.25,35.15,35.18,4700.0,27.4247,27.4403,27.3624,27.3858,4700.0
2011-07-25 12:00:00,35.18,35.22,35.16,35.19,6500.0,27.3858,27.4169,27.3702,27.3936,6500.0
2011-07-25 12:30:00,35.22,35.26,35.22,35.25,1000.0,27.4169,27.4481,27.4169,27.4403,1000.0
2011-07-25 13:00:00,35.25,35.3,35.24,35.24,1400.0,27.4403,27.4792,27.4325,27.4325,1400.0
2011-07-25 13:30:00,35.23,35.23,35.17,35.18,3400.0,27.4247,27.4247,27.378,27.3858,3400.0
2011-07-25 14:00:00,35.16,35.26,35.16,35.26,11500.0,27.3702,27.4481,27.3702,27.4481,11500.0
2011-07-25 14:30:00,35.26,35.28,35.2,35.24,35800.0,27.4481,27.4636,27.4014,27.4325,35800.0
2011-07-25 15:00:00,35.25,35.25,35.1,35.13,24000.0,27.4403,27.4403,27.3235,27.3469,24000.0
2011-07-25 15:30:00,35.13,35.2,35.03,35.05,22200.0,27.3469,27.4014,27.269,27.2846,22200.0
2011-07-26 09:30:00,34.96,34.96,34.45,34.45,31300.0,27.2145,27.2145,26.8175,26.8175,31300.0
2011-07-26 10:00:00,34.45,34.45,34.19,34.21,14700.0,26.8175,26.8175,26.6151,26.6307,14700.0
2011-07-26 10:30:00,34.21,34.22,34.09,34.15,8800.0,26.6307,26.6385,26.5373,26.584,8800.0
2011-07-26 11:00:00,34.18,34.3,34.17,34.25,17900.0,26.6073,26.7008,26.5996,26.6618,17900.0
2011-07-26 11:30:00,34.25,34.25,34.16,34.2,9300.0,26.6618,26.6618,26.5918,26.6229,9300.0
2011-07-26 12:00:00,34.2,34.2,34.05,34.05,10900.0,26.6229,26.6229,26.5061,26.5061,10900.0
2011-07-26 12:30:00,34.04,34.04,33.95,34.01,16300.0,26.4984,26.4984,26.4283,26.475,16300.0
2011-07-26 13:00:00,34.01,34.02,33.91,33.91,5300.0,26.475,26.4828,26.3972,26.3972,5300.0
2011-07-26 13:30:00,33.94,33.94,33.75,33.87,19100.0,26.4205,26.4205,26.2726,26.366,19100.0
2011-07-26 14:00:00,33.89,34.01,33.88,33.99,15700.0,26.3816,26.475,26.3738,26.4594,15700.0
2011-07-26 14:30:00,33.98,34.01,33.95,33.95,10700.0,26.4517,26.475,26.4283,26.4283,10700.0
2011-07-26 15:00:00,33.96,33.97,33.94,33.95,17400.0,26.4361,26.4439,26.4205,26.4283,17400.0
2011-07-26 15:30:00,33.95,33.96,33.8,33.87,81800.0,26.4283,26.4361,26.3115,26.366,81800.0
2011-07-27 09:30:00,33.76,33.92,33.23,33.3,29300.0,26.2804,26.405,25.8678,25.9223,29300.0
2011-07-27 10:00:00,33.28,33.31,32.89,32.99,23000.0,25.9067,25.9301,25.6031,25.681,23000.0
2011-07-27 10:30:00,32.96,33.13,32.9,33.12,19300.0,25.6576,25.79,25.6109,25.7822,19300.0
2011-07-27 11:00:00,33.13,33.17,33.08,33.11,18500.0,25.79,25.8211,25.7511,25.7744,18500.0
2011-07-27 11:30:00,33.11,33.17,32.97,32.97,10800.0,25.7744,25.8211,25.6654,25.6654,10800.0
2011-07-27 12:00:00,32.97,33.06,32.9,32.91,16500.0,25.6654,25.7355,25.6109,25.6187,16500.0
2011-07-27 12:30:00,32.91,32.92,32.77,32.79,23100.0,25.6187,25.6265,25.5097,25.5253,23100.0
2011-07-27 13:00:00,32.76,32.88,32.76,32.88,16600.0,25.502,25.5954,25.502,25.5954,16600.0
2011-07-27 13:30:00,32.88,32.92,32.86,32.9,13100.0,25.5954,25.6265,25.5798,25.6109,13100.0
2011-07-27 14:00:00,32.88,32.91,32.82,32.84,28200.0,25.5954,25.6187,25.5487,25.5642,28200.0
2011-07-27 14:30:00,32.85,32.88,32.77,32.81,17200.0,25.572,25.5954,25.5097,25.5409,17200.0
2011-07-27 15:00:00,32.84,32.86,32.65,32.78,15000.0,25.5642,25.5798,25.4163,25.5175,15000.0
2011-07-27 15:30:00,32.77,32.87,32.63,32.72,60500.0,25.5097,25.5876,25.4008,25.4708,60500.0
2011-07-28 09:30:00,32.81,33.06,32.81,32.99,15100.0,25.5409,25.7355,25.5409,25.681,15100.0
2011-07-28 10:00:00,32.98,33.01,32.9,32.92,20900.0,25.6732,25.6966,25.6109,25.6265,20900.0
2011-07-28 10:30:00,32.92,32.94,32.82,32.91,12500.0,25.6265,25.6421,25.5487,25.6187,12500.0
2011-07-28 11:00:00,32.9,33.02,32.86,32.98,17400.0,25.6109,25.7043,25.5798,25.6732,17400.0
2011-07-28 11:30:00,32.99,33.0,32.97,32.97,9100.0,25.681,25.6888,25.6654,25.6654,9100.0
2011-07-28 12:00:00,32.98,32.99,32.88,32.88,7000.0,25.6732,25.681,25.5954,25.5954,7000.0
2011-07-28 12:30:00,32.9,32.95,32.84,32.9,15500.0,25.6109,25.6499,25.5642,25.6109,15500.0
2011-07-28 13:00:00,32.89,32.91,32.83,32.85,13200.0,25.6031,25.6187,25.5564,25.572,13200.0
2011-07-28 13:30:00,32.87,32.92,32.83,32.83,5200.0,25.5876,25.6265,25.5564,25.5564,5200.0
2011-07-28 14:00:00,32.83,32.83,32.69,32.69,17100.0,25.5564,25.5564,25.4475,25.4475,17100.0
2011-07-28 14:30:00,32.7,32.81,32.68,32.77,6600.0,25.4552,25.5409,25.4397,25.5097,6600.0
2011-07-28 15:00:00,32.76,32.76,32.62,32.62,9200.0,25.502,25.502,25.393,25.393,9200.0
2011-07-28 15:30:00,32.63,32.65,32.44,32.5,54000.0,25.4008,25.4163,25.2528,25.2996,54000.0
2011-07-29 09:30:00,32.08,32.19,31.76,32.15,22300.0,24.9726,25.0582,24.7235,25.0271,22300.0
2011-07-29 10:00:00,32.15,32.16,31.93,32.0,15400.0,25.0271,25.0349,24.8558,24.9103,15400.0
2011-07-29 10:30:00,32.04,32.24,31.83,32.17,14900.0,24.9415,25.0972,24.778,25.0427,14900.0
2011-07-29 11:00:00,32.15,32.15,31.96,31.98,51900.0,25.0271,25.0271,24.8792,24.8948,51900.0
2011-07-29 11:30:00,31.99,31.99,31.89,31.89,6100.0,24.9025,24.9025,24.8247,24.8247,6100.0
2011-07-29 12:00:00,31.89,31.91,31.8,31.85,11600.0,24.8247,24.8403,24.7546,24.7936,11600.0
2011-07-29 12:30:00,31.85,31.96,31.82,31.93,12300.0,24.7936,24.8792,24.7702,24.8558,12300.0
2011-07-29 13:00:00,31.92,31.98,31.89,31.95,6000.0,24.8481,24.8948,24.8247,24.8714,6000.0
2011-07-29 13:30:00,31.95,32.02,31.9,31.98,18100.0,24.8714,24.9259,24.8325,24.8948,18100.0
2011-07-29 14:00:00,31.99,32.01,31.91,31.93,20000.0,24.9025,24.9181,24.8403,24.8558,20000.0
2011-07-29 14:30:00,31.94,31.97,31.87,31.87,14700.0,24.8636,24.887,24.8091,24.8091,14700.0
2011-07-29 15:00:00,31.88,32.1,31.85,32.04,32400.0,24.8169,24.9882,24.7936,24.9415,32400.0
2011-07-29 15:30:00,32.01,32.05,31.88,31.94,65000.0,24.9181,24.9493,24.8169,24.8636,65000.0
2011-08-01 09:30:00,32.44,32.87,32.3,32.38,63300.0,25.2528,25.5876,25.1439,25.2061,63300.0
2011-08-01 10:00:00,32.36,32.65,32.04,32.59,50400.0,25.1906,25.4163,24.9415,25.3696,50400.0
2011-08-01 10:30:00,32.59,32.71,32.57,32.58,16300.0,25.3696,25.463,25.354,25.3618,16300.0
2011-08-01 11:00:00,32.54,32.56,32.41,32.47,21300.0,25.3307,25.3463,25.2295,25.2762,21300.0
2011-08-01 11:30:00,32.46,32.47,32.21,32.26,17600.0,25.2684,25.2762,25.0738,25.1127,17600.0
2011-08-01 12:00:00,32.28,32.32,32.18,32.29,13800.0,25.1283,25.1594,25.0505,25.1361,13800.0
2011-08-01 12:30:00,32.31,32.37,32.25,32.31,9700.0,25.1516,25.1984,25.1049,25.1516,9700.0
2011-08-01 13:00:00,32.32,32.39,32.19,32.35,18500.0,25.1594,25.2139,25.0582,25.1828,18500.0
2011-08-01 13:30:00,32.35,32.4,32.33,32.35,12000.0,25.1828,25.2217,25.1672,25.1828,12000.0
2011-08-01 14:00:00,32.33,32.39,32.12,32.13,26300.0,25.1672,25.2139,25.0037,25.0115,26300.0
2011-08-01 14:30:00,32.13,32.32,32.11,32.3,25600.0,25.0115,25.1594,24.996,25.1439,25600.0
2011-08-01 15:00:00,32.31,32.35,32.26,32.32,25300.0,25.1516,25.1828,25.1127,25.1594,25300.0
2011-08-01 15:30:00,32.33,32.39,32.2,32.35,49700.0,25.1672,25.2139,25.066,25.1828,49700.0
2011-08-02 09:30:00,32.17,32.45,32.17,32.35,8700.0,25.0427,25.2606,25.0427,25.1828,8700.0
2011-08-02 10:00:00,32.4,32.45,32.0,32.06,15000.0,25.2217,25.2606,24.9103,24.957,15000.0
2011-08-02 10:30:00,32.06,32.07,31.78,31.78,11400.0,24.957,24.9648,24.7391,24.7391,11400.0
2011-08-02 11:00:00,31.77,31.8,31.6,31.65,12200.0,24.7313,24.7546,24.599,24.6379,12200.0
2011-08-02 11:30:00,31.65,31.71,31.54,31.6,8000.0,24.6379,24.6846,24.5522,24.599,8000.0
2011-08-02 12:00:00,31.61,31.73,31.53,31.65,7100.0,24.6067,24.7001,24.5445,24.6379,7100.0
2011-08-02 12:30:00,31.62,31.62,31.42,31.44,17100.0,24.6145,24.6145,24.4588,24.4744,17100.0
2011-08-02 13:00:00,31.48,31.61,31.48,31.55,10200.0,24.5055,24.6067,24.5055,24.56,10200.0
2011-08-02 13:30:00,31.55,31.56,31.28,31.31,14700.0,24.56,24.5678,24.3498,24.3732,14700.0
2011-08-02 14:00:00,31.3,31.5,31.3,31.42,8000.0,24.3654,24.5211,24.3654,24.4588,8000.0
2011-08-02 14:30:00,31.37,31.44,31.29,31.44,5900.0,24.4199,24.4744,24.3576,24.4744,5900.0
2011-08-02 15:00:00,31.45,31.48,31.24,31.26,13500.0,24.4822,24.5055,24.3187,24.3343,13500.0
2011-08-02 15:30:00,31.26,31.28,30.98,31.01,70000.0,24.3343,24.3498,24.1163,24.1397,70000.0
2011-08-03 09:30:00,30.95,31.21,30.8,30.95,20700.0,24.093,24.2954,23.9762,24.093,20700.0
2011-08-03 10:00:00,30.95,31.01,30.5,30.69,19400.0,24.093,24.1397,23.7427,23.8906,19400.0
2011-08-03 10:30:00,30.63,30.95,30.18,30.95,46200.0,23.8439,24.093,23.4936,24.093,46200.0
2011-08-03 11:00:00,30.96,31.16,30.86,31.1,12400.0,24.1007,24.2564,24.0229,24.2097,12400.0
2011-08-03 11:30:00,31.08,31.29,31.08,31.14,8400.0,24.1942,24.3576,24.1942,24.2409,8400.0
2011-08-03 12:00:00,31.12,31.12,30.83,30.85,7500.0,24.2253,24.2253,23.9995,24.0151,7500.0
2011-08-03 12:30:00,30.85,31.04,30.79,30.93,10000.0,24.0151,24.163,23.9684,24.0774,10000.0
2011-08-03 13:00:00,30.92,30.92,30.77,30.91,12300.0,24.0696,24.0696,23.9528,24.0618,12300.0
2011-08-03 13:30:00,30.92,31.36,30.9,31.17,21100.0,24.0696,24.4121,24.054,24.2642,21100.0
2011-08-03 14:00:00,31.18,31.28,30.98,31.0,8500.0,24.272,24.3498,24.1163,24.1319,8500.0
2011-08-03 14:30:00,31.02,31.08,30.96,31.06,5600.0,24.1475,24.1942,24.1007,24.1786,5600.0
2011-08-03 15:00:00,31.09,31.21,30.94,31.13,11900.0,24.2019,24.2954,24.0852,24.2331,11900.0
2011-08-03 15:30:00,31.13,31.19,31.01,31.18,38800.0,24.2331,24.2798,24.1397,24.272,38800.0
2011-08-04 09:30:00,30.84,30.84,30.46,30.7,25000.0,24.0073,24.0073,23.7115,23.8983,25000.0
2011-08-04 10:00:00,30.66,30.74,30.47,30.67,12800.0,23.8672,23.9295,23.7193,23.875,12800.0
2011-08-04 10:30:00,30.7,30.77,30.42,30.57,18900.0,23.8983,23.9528,23.6804,23.7971,18900.0
2011-08-04 11:00:00,30.52,30.77,30.45,30.57,18400.0,23.7582,23.9528,23.7037,23.7971,18400.0
2011-08-04 11:30:00,30.52,30.64,30.27,30.42,17100.0,23.7582,23.8516,23.5636,23.6804,17100.0
2011-08-04 12:00:00,30.45,30.67,30.42,30.55,12600.0,23.7037,23.875,23.6804,23.7816,12600.0
2011-08-04 12:30:00,30.59,30.66,30.5,30.5,10500.0,23.8127,23.8672,23.7427,23.7427,10500.0
2011-08-04 13:00:00,30.5,30.54,30.31,30.47,5100.0,23.7427,23.7738,23.5948,23.7193,5100.0
2011-08-04 13:30:00,30.43,30.43,30.18,30.26,9200.0,23.6882,23.6882,23.4936,23.5558,9200.0
2011-08-04 14:00:00,30.2,30.23,29.86,29.94,29300.0,23.5091,23.5325,23.2445,23.3067,29300.0
2011-08-04 14:30:00,29.91,30.09,29.84,29.89,18700.0,23.2834,23.4235,23.2289,23.2678,18700.0
2011-08-04 15:00:00,29.87,30.02,29.71,29.72,22900.0,23.2522,23.369,23.1277,23.1355,22900.0
2011-08-04 15:30:00,29.71,29.71,29.28,29.32,97400.0,23.1277,23.1277,22.793,22.8241,97400.0
2011-08-05 09:30:00,29.64,29.84,28.62,28.77,43600.0,23.0732,23.2289,22.2792,22.3959,43600.0
2011-08-05 10:00:00,28.77,29.71,28.7,29.54,45400.0,22.3959,23.1277,22.3415,22.9953,45400.0
2011-08-05 10:30:00,29.54,29.54,28.96,29.31,21500.0,22.9953,22.9953,22.5438,22.8163,21500.0
2011-08-05 11:00:00,29.27,29.27,28.75,29.14,26900.0,22.7852,22.7852,22.3804,22.684,26900.0
2011-08-05 11:30:00,29.11,29.25,28.63,28.8,15000.0,22.6606,22.7696,22.287,22.4193,15000.0
2011-08-05 12:00:00,28.7,29.51,28.7,29.18,19200.0,22.3415,22.972,22.3415,22.7151,19200.0
2011-08-05 12:30:00,29.23,30.21,29.23,29.86,36400.0,22.754,23.5169,22.754,23.2445,36400.0
2011-08-05 13:00:00,29.96,30.0,29.55,29.76,19500.0,23.3223,23.3534,23.0031,23.1666,19500.0
2011-08-05 13:30:00,29.81,29.86,29.48,29.62,23100.0,23.2055,23.2445,22.9486,23.0576,23100.0
2011-08-05 14:00:00,29.65,29.65,29.31,29.47,26900.0,23.081,23.081,22.8163,22.9409,26900.0
2011-08-05 14:30:00,29.46,29.59,29.17,29.29,34800.0,22.9331,23.0343,22.7073,22.8007,34800.0
2011-08-05 15:00:00,29.3,29.3,28.75,28.89,43400.0,22.8085,22.8085,22.3804,22.4894,43400.0
2011-08-05 15:30:00,28.9,29.32,28.9,29.07,64900.0,22.4971,22.8241,22.4971,22.6295,64900.0
2011-08-08 09:30:00,28.24,29.07,28.24,28.67,47400.0,21.9834,22.6295,21.9834,22.3181,47400.0
2011-08-08 10:00:00,28.7,28.79,27.92,27.94,51700.0,22.3415,22.4115,21.7343,21.7498,51700.0
2011-08-08 10:30:00,27.98,28.2,27.75,28.08,47900.0,21.781,21.9522,21.6019,21.8588,47900.0
2011-08-08 11:00:00,28.08,28.52,27.98,28.24,30200.0,21.8588,22.2013,21.781,21.9834,30200.0
2011-08-08 11:30:00,28.2,28.31,28.06,28.2,13300.0,21.9522,22.0379,21.8432,21.9522,13300.0
2011-08-08 12:00:00,28.15,28.16,27.87,27.92,13700.0,21.9133,21.9211,21.6953,21.7343,13700.0
2011-08-08 12:30:00,27.96,28.05,27.79,27.79,13500.0,21.7654,21.8355,21.6331,21.6331,13500.0
2011-08-08 13:00:00,27.79,27.89,27.61,27.78,13900.0,21.6331,21.7109,21.4929,21.6253,13900.0
2011-08-08 13:30:00,27.68,27.75,27.39,27.4,9900.0,21.5474,21.6019,21.3217,21.3295,9900.0
2011-08-08 14:00:00,27.48,27.72,26.97,27.2,32800.0,21.3917,21.5786,20.9947,21.1738,32800.0
2011-08-08 14:30:00,27.25,27.6,27.15,27.2,33000.0,21.2127,21.4852,21.1349,21.1738,33000.0
2011-08-08 15:00:00,27.2,27.75,27.17,27.36,68600.0,21.1738,21.6019,21.1504,21.2983,68600.0
2011-08-08 15:30:00,27.34,27.4,26.15,26.17,133700.0,21.2828,21.3295,20.3564,20.372,133700.0
2011-08-09 09:30:00,26.48,26.48,24.5,26.24,95600.0,20.6133,20.6133,19.072,20.4265,95600.0
2011-08-09 10:00:00,26.25,26.84,26.21,26.84,63800.0,20.4343,20.8935,20.4031,20.8935,63800.0
2011-08-09 10:30:00,26.79,27.3,26.71,27.23,48500.0,20.8546,21.2516,20.7923,21.1971,48500.0
2011-08-09 11:00:00,27.23,27.25,26.74,27.18,37100.0,21.1971,21.2127,20.8157,21.1582,37100.0
2011-08-09 11:30:00,27.18,27.18,27.02,27.02,57500.0,21.1582,21.1582,21.0337,21.0337,57500.0
2011-08-09 12:00:00,27.03,27.12,26.8,26.91,52200.0,21.0414,21.1115,20.8624,20.948,52200.0
2011-08-09 12:30:00,26.94,26.94,26.61,26.69,21100.0,20.9714,20.9714,20.7145,20.7768,21100.0
2011-08-09 13:00:00,26.67,26.67,26.39,26.62,26300.0,20.7612,20.7612,20.5432,20.7223,26300.0
2011-08-09 13:30:00,26.63,26.68,26.16,26.38,18800.0,20.7301,20.769,20.3642,20.5355,18800.0
2011-08-09 14:00:00,26.39,26.61,25.78,26.43,55500.0,20.5432,20.7145,20.0684,20.5744,55500.0
2011-08-09 14:30:00,26.47,26.47,24.96,25.62,45300.0,20.6055,20.6055,19.4301,19.9438,45300.0
2011-08-09 15:00:00,25.57,26.48,25.42,26.29,22900.0,19.9049,20.6133,19.7881,20.4654,22900.0
2011-08-09 15:30:00,26.32,27.0,26.13,26.96,207000.0,20.4887,21.0181,20.3408,20.987,207000.0
2011-08-10 09:30:00,26.96,27.0,26.21,26.27,72000.0,20.987,21.0181,20.4031,20.4498,72000.0
2011-08-10 10:00:00,26.25,26.46,26.04,26.38,49600.0,20.4343,20.5977,20.2708,20.5355,49600.0
2011-08-10 10:30:00,26.33,26.61,26.11,26.32,45100.0,20.4965,20.7145,20.3253,20.4887,45100.0
2011-08-10 11:00:00,26.32,26.35,25.91,25.93,45100.0,20.4887,20.5121,20.1696,20.1852,45100.0
2011-08-10 11:30:00,25.99,26.26,25.83,26.11,40900.0,20.2319,20.442,20.1073,20.3253,40900.0
2011-08-10 12:00:00,26.09,26.3,26.01,26.01,26600.0,20.3097,20.4732,20.2474,20.2474,26600.0
2011-08-10 12:30:00,25.99,26.25,25.94,26.24,39500.0,20.2319,20.4343,20.1929,20.4265,39500.0
2011-08-10 13:00:00,26.19,26.25,25.92,26.1,30900.0,20.3875,20.4343,20.1774,20.3175,30900.0
2011-08-10 13:30:00,26.12,26.43,26.0,26.36,25700.0,20.3331,20.5744,20.2396,20.5199,25700.0
2011-08-10 14:00:00,26.37,26.66,26.25,26.38,38200.0,20.5277,20.7534,20.4343,20.5355,38200.0
2011-08-10 14:30:00,26.44,26.48,26.08,26.09,35200.0,20.5822,20.6133,20.3019,20.3097,35200.0
2011-08-10 15:00:00,26.06,26.19,25.8,25.9,50700.0,20.2864,20.3875,20.084,20.1618,50700.0
2011-08-10 15:30:00,25.91,26.0,25.29,25.4,130200.0,20.1696,20.2396,19.6869,19.7726,130200.0
2011-08-11 09:30:00,25.33,26.16,24.94,25.72,57200.0,19.8574,20.5081,19.5517,20.1631,57200.0
2011-08-11 10:00:00,25.7,25.94,25.42,25.75,29800.0,20.1475,20.3356,19.928,20.1867,29800.0
2011-08-11 10:30:00,25.84,26.05,25.7,25.85,40200.0,20.2572,20.4219,20.1475,20.2651,40200.0
2011-08-11 11:00:00,25.88,26.03,25.71,25.91,26000.0,20.2886,20.4062,20.1553,20.3121,26000.0
2011-08-11 11:30:00,25.92,26.09,25.8,25.93,24400.0,20.3199,20.4532,20.2259,20.3278,24400.0
2011-08-11 12:00:00,25.95,26.01,25.77,25.83,19600.0,20.3435,20.3905,20.2023,20.2494,19600.0
2011-08-11 12:30:00,25.83,26.3,25.8,26.26,33000.0,20.2494,20.6178,20.2259,20.5865,33000.0
2011-08-11 13:00:00,26.23,26.36,26.07,26.31,27400.0,20.563,20.6649,20.4375,20.6257,27400.0
2011-08-11 13:30:00,26.3,26.43,26.11,26.36,24000.0,20.6178,20.7198,20.4689,20.6649,24000.0
2011-08-11 14:00:00,26.35,26.67,26.31,26.67,17900.0,20.657,20.9079,20.6257,20.9079,17900.0
2011-08-11 14:30:00,26.66,26.68,26.51,26.65,17400.0,20.9001,20.9157,20.7825,20.8922,17400.0
2011-08-11 15:00:00,26.65,27.1,26.65,26.99,25900.0,20.8922,21.245,20.8922,21.1588,25900.0
2011-08-11 15:30:00,27.0,27.39,26.87,26.87,96600.0,21.1666,21.4723,21.0647,21.0647,96600.0
2011-08-12 09:30:00,27.16,27.46,26.85,27.02,26300.0,21.292,21.5272,21.049,21.1823,26300.0
2011-08-12 10:00:00,26.99,27.2,26.64,27.14,33300.0,21.1588,21.3234,20.8844,21.2764,33300.0
2011-08-12 10:30:00,27.14,27.32,26.97,27.1,18100.0,21.2764,21.4175,21.1431,21.245,18100.0
2011-08-12 11:00:00,27.09,27.15,26.88,27.04,17300.0,21.2372,21.2842,21.0725,21.198,17300.0
2011-08-12 11:30:00,27.04,27.49,27.03,27.45,15800.0,21.198,21.5507,21.1901,21.5194,15800.0
2011-08-12 12:00:00,27.45,27.46,27.17,27.24,7400.0,21.5194,21.5272,21.2999,21.3547,7400.0
2011-08-12 12:30:00,27.25,27.26,27.06,27.18,9700.0,21.3626,21.3704,21.2136,21.3077,9700.0
2011-08-12 13:00:00,27.19,27.24,27.05,27.1,9900.0,21.3156,21.3547,21.2058,21.245,9900.0
2011-08-12 13:30:00,27.11,27.24,27.06,27.24,8500.0,21.2528,21.3547,21.2136,21.3547,8500.0
2011-08-12 14:00:00,27.27,27.44,27.03,27.14,22400.0,21.3783,21.5115,21.1901,21.2764,22400.0
2011-08-12 14:30:00,27.14,27.19,27.0,27.12,17900.0,21.2764,21.3156,21.1666,21.2607,17900.0
2011-08-12 15:00:00,27.16,27.28,27.07,27.1,20400.0,21.292,21.3861,21.2215,21.245,20400.0
2011-08-12 15:30:00,27.11,27.22,26.99,27.21,56100.0,21.2528,21.3391,21.1588,21.3312,56100.0
2011-08-15 09:30:00,27.54,27.95,27.48,27.62,21800.0,21.5899,21.9114,21.5429,21.6526,21800.0
2011-08-15 10:00:00,27.68,27.96,27.59,27.91,26500.0,21.6997,21.9192,21.6291,21.88,26500.0
2011-08-15 10:30:00,27.91,27.92,27.74,27.75,10100.0,21.88,21.8878,21.7467,21.7546,10100.0
2011-08-15 11:00:00,27.76,27.77,27.5,27.54,12500.0,21.7624,21.7702,21.5586,21.5899,12500.0
2011-08-15 11:30:00,27.53,27.76,27.5,27.69,7300.0,21.5821,21.7624,21.5586,21.7075,7300.0
2011-08-15 12:00:00,27.7,27.75,27.6,27.65,8800.0,21.7154,21.7546,21.637,21.6762,8800.0
2011-08-15 12:30:00,27.67,27.85,27.61,27.84,33700.0,21.6918,21.833,21.6448,21.8251,33700.0
2011-08-15 13:00:00,27.85,27.93,27.83,27.88,30800.0,21.833,21.8957,21.8173,21.8565,30800.0
2011-08-15 13:30:00,27.89,27.94,27.84,27.9,16700.0,21.8643,21.9035,21.8251,21.8722,16700.0
2011-08-15 14:00:00,27.91,28.08,27.91,28.08,18500.0,21.88,22.0133,21.88,22.0133,18500.0
2011-08-15 14:30:00,28.1,28.13,28.0,28.13,30900.0,22.0289,22.0525,21.9505,22.0525,30900.0
2011-08-15 15:00:00,28.13,28.19,28.1,28.1,28800.0,22.0525,22.0995,22.0289,22.0289,28800.0
2011-08-15 15:30:00,28.1,28.39,28.09,28.35,95900.0,22.0289,22.2563,22.0211,22.2249,95900.0
2011-08-16 09:30:00,27.99,28.31,27.88,28.04,37100.0,21.9427,22.1936,21.8565,21.9819,37100.0
2011-08-16 10:00:00,28.0,28.24,27.98,28.24,44300.0,21.9505,22.1387,21.9349,22.1387,44300.0
2011-08-16 10:30:00,28.23,28.4,28.08,28.4,32400.0,22.1309,22.2641,22.0133,22.2641,32400.0
2011-08-16 11:00:00,28.39,28.48,28.36,28.36,25500.0,22.2563,22.3268,22.2328,22.2328,25500.0
2011-08-16 11:30:00,28.36,28.41,28.25,28.32,17900.0,22.2328,22.272,22.1465,22.2014,17900.0
2011-08-16 12:00:00,28.33,28.51,28.25,28.37,97200.0,22.2093,22.3504,22.1465,22.2406,97200.0
2011-08-16 12:30:00,28.36,28.47,28.36,28.45,51300.0,22.2328,22.319,22.2328,22.3033,51300.0
2011-08-16 13:00:00,28.45,28.45,28.2,28.23,65300.0,22.3033,22.3033,22.1073,22.1309,65300.0
2011-08-16 13:30:00,28.24,28.48,28.22,28.42,32400.0,22.1387,22.3268,22.123,22.2798,32400.0
2011-08-16 14:00:00,28.43,28.56,28.41,28.48,19500.0,22.2876,22.3896,22.272,22.3268,19500.0
2011-08-16 14:30:00,28.47,28.55,28.4,28.53,40900.0,22.319,22.3817,22.2641,22.366,40900.0
2011-08-16 15:00:00,28.53,28.65,28.52,28.64,47000.0,22.366,22.4601,22.3582,22.4523,47000.0
2011-08-16 15:30:00,28.65,28.65,28.33,28.4,103700.0,22.4601,22.4601,22.2093,22.2641,103700.0
2011-08-17 09:30:00,28.68,28.69,28.43,28.44,21400.0,22.4836,22.4915,22.2876,22.2955,21400.0
2011-08-17 10:00:00,28.45,28.49,28.33,28.49,33300.0,22.3033,22.3347,22.2093,22.3347,33300.0
2011-08-17 10:30:00,28.49,28.49,28.33,28.4,44400.0,22.3347,22.3347,22.2093,22.2641,44400.0
2011-08-17 11:00:00,28.39,28.52,28.35,28.42,48300.0,22.2563,22.3582,22.2249,22.2798,48300.0
2011-08-17 11:30:00,28.43,28.44,28.23,28.3,67300.0,22.2876,22.2955,22.1309,22.1857,67300.0
2011-08-17 12:00:00,28.3,28.35,28.26,28.28,52400.0,22.1857,22.2249,22.1544,22.1701,52400.0
2011-08-17 12:30:00,28.28,28.29,28.04,28.07,30300.0,22.1701,22.1779,21.9819,22.0054,30300.0
2011-08-17 13:00:00,28.07,28.18,28.01,28.14,35600.0,22.0054,22.0917,21.9584,22.0603,35600.0
2011-08-17 13:30:00,28.14,28.15,28.02,28.04,16400.0,22.0603,22.0681,21.9662,21.9819,16400.0
2011-08-17 14:00:00,28.04,28.25,28.04,28.16,13000.0,21.9819,22.1465,21.9819,22.076,13000.0
2011-08-17 14:30:00,28.18,28.2,28.04,28.18,22800.0,22.0917,22.1073,21.9819,22.0917,22800.0
2011-08-17 15:00:00,28.17,28.21,28.09,28.15,24700.0,22.0838,22.1152,22.0211,22.0681,24700.0
2011-08-17 15:30:00,28.15,28.21,28.1,28.21,71400.0,22.0681,22.1152,22.0289,22.1152,71400.0
2011-08-18 09:30:00,27.21,27.45,27.05,27.34,46400.0,21.3312,21.5194,21.2058,21.4331,46400.0
2011-08-18 10:00:00,27.3,27.33,26.61,27.02,31900.0,21.4018,21.4253,20.8609,21.1823,31900.0
2011-08-18 10:30:00,27.01,27.03,26.71,26.86,15800.0,21.1744,21.1901,20.9393,21.0568,15800.0
2011-08-18 11:00:00,26.88,26.9,26.65,26.74,13300.0,21.0725,21.0882,20.8922,20.9628,13300.0
2011-08-18 11:30:00,26.76,26.96,26.75,26.9,11500.0,20.9785,21.1352,20.9706,21.0882,11500.0
2011-08-18 12:00:00,26.89,26.91,26.76,26.77,10700.0,21.0804,21.096,20.9785,20.9863,10700.0
2011-08-18 12:30:00,26.76,26.79,26.62,26.62,6400.0,20.9785,21.002,20.8687,20.8687,6400.0
2011-08-18 13:00:00,26.63,26.66,26.41,26.52,13400.0,20.8765,20.9001,20.7041,20.7903,13400.0
2011-08-18 13:30:00,26.52,26.54,26.33,26.45,36200.0,20.7903,20.806,20.6414,20.7354,36200.0
2011-08-18 14:00:00,26.48,26.74,26.48,26.7,37500.0,20.7589,20.9628,20.7589,20.9314,37500.0
2011-08-18 14:30:00,26.7,26.77,26.54,26.55,40400.0,20.9314,20.9863,20.806,20.8138,40400.0
2011-08-18 15:00:00,26.55,26.63,26.43,26.6,80700.0,20.8138,20.8765,20.7198,20.853,80700.0
2011-08-18 15:30:00,26.62,26.85,26.47,26.7,208900.0,20.8687,21.049,20.7511,20.9314,208900.0
2011-08-19 09:30:00,26.02,27.02,25.91,27.02,49700.0,20.3983,21.1823,20.3121,21.1823,49700.0
2011-08-19 10:00:00,27.02,27.27,26.92,27.24,22900.0,21.1823,21.3783,21.1039,21.3547,22900.0
2011-08-19 10:30:00,27.25,27.26,26.96,26.97,19300.0,21.3626,21.3704,21.1352,21.1431,19300.0
2011-08-19 11:00:00,26.97,27.04,26.81,26.95,41600.0,21.1431,21.198,21.0177,21.1274,41600.0
2011-08-19 11:30:00,26.95,27.17,26.85,27.17,24800.0,21.1274,21.2999,21.049,21.2999,24800.0
2011-08-19 12:00:00,27.17,27.22,27.0,27.05,19000.0,21.2999,21.3391,21.1666,21.2058,19000.0
2011-08-19 12:30:00,27.07,27.09,26.96,26.96,18400.0,21.2215,21.2372,21.1352,21.1352,18400.0
2011-08-19 13:00:00,26.98,27.09,26.93,27.04,18300.0,21.1509,21.2372,21.1117,21.198,18300.0
2011-08-19 13:30:00,27.02,27.04,26.82,26.85,19800.0,21.1823,21.198,21.0255,21.049,19800.0
2011-08-19 14:00:00,26.83,26.98,26.56,26.6,36600.0,21.0333,21.1509,20.8217,20.853,36600.0
2011-08-19 14:30:00,26.56,26.69,26.51,26.6,61300.0,20.8217,20.9236,20.7825,20.853,61300.0
2011-08-19 15:00:00,26.58,26.59,26.36,26.49,31800.0,20.8373,20.8452,20.6649,20.7668,31800.0
2011-08-19 15:30:00,26.51,26.51,26.35,26.39,70100.0,20.7825,20.7825,20.657,20.6884,70100.0
2011-08-22 09:30:00,27.09,27.28,26.9,26.98,48000.0,21.2372,21.3861,21.0882,21.1509,48000.0
2011-08-22 10:00:00,26.97,27.18,26.85,27.11,48000.0,21.1431,21.3077,21.049,21.2528,48000.0
2011-08-22 10:30:00,27.14,27.24,27.0,27.0,44800.0,21.2764,21.3547,21.1666,21.1666,44800.0
2011-08-22 11:00:00,26.99,27.12,26.75,26.8,53300.0,21.1588,21.2607,20.9706,21.0098,53300.0
2011-08-22 11:30:00,26.83,26.9,26.63,26.79,30700.0,21.0333,21.0882,20.8765,21.002,30700.0
2011-08-22 12:00:00,26.78,27.07,26.74,26.99,31900.0,20.9941,21.2215,20.9628,21.1588,31900.0
2011-08-22 12:30:00,27.0,27.36,26.93,27.35,52200.0,21.1666,21.4488,21.1117,21.441,52200.0
2011-08-22 13:00:00,27.34,27.38,27.18,27.18,29800.0,21.4331,21.4645,21.3077,21.3077,29800.0
2011-08-22 13:30:00,27.21,27.26,27.02,27.19,41500.0,21.3312,21.3704,21.1823,21.3156,41500.0
2011-08-22 14:00:00,27.2,27.32,27.13,27.23,51800.0,21.3234,21.4175,21.2685,21.3469,51800.0
2011-08-22 14:30:00,27.21,27.27,27.05,27.08,57700.0,21.3312,21.3783,21.2058,21.2293,57700.0
2011-08-22 15:00:00,27.08,27.26,27.06,27.21,106600.0,21.2293,21.3704,21.2136,21.3312,106600.0
2011-08-22 15:30:00,27.2,27.24,26.92,27.05,119300.0,21.3234,21.3547,21.1039,21.2058,119300.0
2011-08-23 09:30:00,27.26,27.43,26.99,27.28,34400.0,21.3704,21.5037,21.1588,21.3861,34400.0
2011-08-23 10:00:00,27.27,27.64,27.27,27.47,22100.0,21.3783,21.6683,21.3783,21.5351,22100.0
2011-08-23 10:30:00,27.47,27.62,27.28,27.29,15100.0,21.5351,21.6526,21.3861,21.3939,15100.0
2011-08-23 11:00:00,27.28,27.54,27.26,27.52,19500.0,21.3861,21.5899,21.3704,21.5743,19500.0
2011-08-23 11:30:00,27.55,27.88,27.5,27.82,20300.0,21.5978,21.8565,21.5586,21.8094,20300.0
2011-08-23 12:00:00,27.79,27.97,27.79,27.93,15500.0,21.7859,21.927,21.7859,21.8957,15500.0
2011-08-23 12:30:00,27.91,28.02,27.86,27.97,13300.0,21.88,21.9662,21.8408,21.927,13300.0
2011-08-23 13:00:00,27.99,28.05,27.89,27.92,13900.0,21.9427,21.9897,21.8643,21.8878,13900.0
2011-08-23 13:30:00,27.94,28.01,27.79,27.88,25600.0,21.9035,21.9584,21.7859,21.8565,25600.0
2011-08-23 14:00:00,27.92,27.97,27.8,27.94,21700.0,21.8878,21.927,21.7938,21.9035,21700.0
2011-08-23 14:30:00,27.92,28.16,27.9,28.13,22700.0,21.8878,22.076,21.8722,22.0525,22700.0
2011-08-23 15:00:00,28.13,28.46,28.12,28.32,35600.0,22.0525,22.3112,22.0446,22.2014,35600.0
2011-08-23 15:30:00,28.31,28.5,28.28,28.48,61800.0,22.1936,22.3425,22.1701,22.3268,61800.0
2011-08-24 09:30:00,28.42,28.96,28.27,28.95,34600.0,22.2798,22.7031,22.1622,22.6953,34600.0
2011-08-24 10:00:00,28.95,29.14,28.9,29.02,21200.0,22.6953,22.8443,22.6561,22.7502,21200.0
2011-08-24 10:30:00,28.98,28.98,28.69,28.69,18400.0,22.7188,22.7188,22.4915,22.4915,18400.0
2011-08-24 11:00:00,28.64,28.88,28.53,28.82,10700.0,22.4523,22.6404,22.366,22.5934,10700.0
2011-08-24 11:30:00,28.81,28.84,28.58,28.62,13000.0,22.5855,22.6091,22.4052,22.4366,13000.0
2011-08-24 12:00:00,28.63,28.63,28.28,28.43,11400.0,22.4444,22.4444,22.1701,22.2876,11400.0
2011-08-24 12:30:00,28.46,28.68,28.42,28.68,14800.0,22.3112,22.4836,22.2798,22.4836,14800.0
2011-08-24 13:00:00,28.67,28.79,28.64,28.74,16400.0,22.4758,22.5699,22.4523,22.5307,16400.0
2011-08-24 13:30:00,28.76,28.78,28.58,28.78,30000.0,22.5464,22.562,22.4052,22.562,30000.0
2011-08-24 14:00:00,28.76,28.76,28.58,28.65,12900.0,22.5464,22.5464,22.4052,22.4601,12900.0
2011-08-24 14:30:00,28.67,28.95,28.62,28.91,15900.0,22.4758,22.6953,22.4366,22.6639,15900.0
2011-08-24 15:00:00,28.96,29.11,28.86,29.02,14700.0,22.7031,22.8207,22.6247,22.7502,14700.0
2011-08-24 15:30:00,29.01,29.17,29.01,29.04,35900.0,22.7423,22.8678,22.7423,22.7659,35900.0
2011-08-25 09:30:00,29.24,29.45,28.57,28.65,23700.0,22.9226,23.0873,22.3974,22.4601,23700.0
2011-08-25 10:00:00,28.68,28.76,28.39,28.52,24700.0,22.4836,22.5464,22.2563,22.3582,24700.0
2011-08-25 10:30:00,28.5,28.58,28.1,28.3,34400.0,22.3425,22.4052,22.0289,22.1857,34400.0
2011-08-25 11:00:00,28.3,28.54,28.18,28.5,29400.0,22.1857,22.3739,22.0917,22.3425,29400.0
2011-08-25 11:30:00,28.52,28.55,28.22,28.31,18600.0,22.3582,22.3817,22.123,22.1936,18600.0
2011-08-25 12:00:00,28.32,28.35,28.17,28.26,12400.0,22.2014,22.2249,22.0838,22.1544,12400.0
2011-08-25 12:30:00,28.23,28.23,27.91,28.05,16100.0,22.1309,22.1309,21.88,21.9897,16100.0
2011-08-25 13:00:00,28.09,28.34,28.09,28.34,15300.0,22.0211,22.2171,22.0211,22.2171,15300.0
2011-08-25 13:30:00,28.38,28.41,28.26,28.41,13900.0,22.2484,22.272,22.1544,22.272,13900.0
2011-08-25 14:00:00,28.41,28.44,28.21,28.37,41700.0,22.272,22.2955,22.1152,22.2406,41700.0
2011-08-25 14:30:00,28.38,28.42,28.14,28.14,19700.0,22.2484,22.2798,22.0603,22.0603,19700.0
2011-08-25 15:00:00,28.13,28.36,28.03,28.23,30900.0,22.0525,22.2328,21.9741,22.1309,30900.0
2011-08-25 15:30:00,28.24,28.28,27.95,28.06,80500.0,22.1387,22.1701,21.9114,21.9976,80500.0
2011-08-26 09:30:00,27.82,27.97,27.63,27.91,18300.0,21.8094,21.927,21.6605,21.88,18300.0
2011-08-26 10:00:00,27.93,28.39,27.43,28.19,30100.0,21.8957,22.2563,21.5037,22.0995,30100.0
2011-08-26 10:30:00,28.19,28.53,27.9,28.12,24100.0,22.0995,22.366,21.8722,22.0446,24100.0
2011-08-26 11:00:00,28.05,28.65,28.05,28.45,12800.0,21.9897,22.4601,21.9897,22.3033,12800.0
2011-08-26 11:30:00,28.47,28.65,28.47,28.61,9700.0,22.319,22.4601,22.319,22.4288,9700.0
2011-08-26 12:00:00,28.64,28.96,28.64,28.94,11000.0,22.4523,22.7031,22.4523,22.6875,11000.0
2011-08-26 12:30:00,28.98,28.98,28.76,28.78,8900.0,22.7188,22.7188,22.5464,22.562,8900.0
2011-08-26 13:00:00,28.74,28.96,28.74,28.94,5600.0,22.5307,22.7031,22.5307,22.6875,5600.0
2011-08-26 13:30:00,28.98,29.04,28.91,29.03,5700.0,22.7188,22.7659,22.6639,22.758,5700.0
2011-08-26 14:00:00,29.02,29.07,28.88,28.89,5800.0,22.7502,22.7894,22.6404,22.6483,5800.0
2011-08-26 14:30:00,28.86,28.99,28.8,28.97,11100.0,22.6247,22.7267,22.5777,22.711,11100.0
2011-08-26 15:00:00,28.98,28.98,28.67,28.73,18000.0,22.7188,22.7188,22.4758,22.5228,18000.0
2011-08-26 15:30:00,28.73,28.95,28.68,28.94,45400.0,22.5228,22.6953,22.4836,22.6875,45400.0
2011-08-29 09:30:00,29.37,29.68,29.26,29.59,13300.0,23.0246,23.2676,22.9383,23.197,13300.0
2011-08-29 10:00:00,29.59,29.61,29.46,29.52,13300.0,23.197,23.2127,23.0951,23.1422,13300.0
2011-08-29 10:30:00,29.51,29.54,29.46,29.51,8400.0,23.1343,23.1578,23.0951,23.1343,8400.0
2011-08-29 11:00:00,29.52,29.54,29.41,29.54,10700.0,23.1422,23.1578,23.0559,23.1578,10700.0
2011-08-29 11:30:00,29.54,29.75,29.49,29.72,9800.0,23.1578,23.3225,23.1186,23.2989,9800.0
2011-08-29 12:00:00,29.72,29.89,29.72,29.88,8000.0,23.2989,23.4322,23.2989,23.4244,8000.0
2011-08-29 12:30:00,29.87,29.98,29.86,29.93,7900.0,23.4165,23.5028,23.4087,23.4636,7900.0
2011-08-29 13:00:00,29.94,29.99,29.92,29.97,4700.0,23.4714,23.5106,23.4557,23.4949,4700.0
2011-08-29 13:30:00,29.97,29.97,29.88,29.9,7200.0,23.4949,23.4949,23.4244,23.4401,7200.0
2011-08-29 14:00:00,29.9,30.03,29.89,30.03,7400.0,23.4401,23.542,23.4322,23.542,7400.0
2011-08-29 14:30:00,30.03,30.08,30.01,30.01,7100.0,23.542,23.5812,23.5263,23.5263,7100.0
2011-08-29 15:00:00,30.04,30.16,30.04,30.16,14800.0,23.5498,23.6439,23.5498,23.6439,14800.0
2011-08-29 15:30:00,30.16,30.29,30.15,30.22,61400.0,23.6439,23.7458,23.636,23.6909,61400.0
2011-08-30 09:30:00,30.06,30.14,29.79,30.09,13500.0,23.5655,23.6282,23.3538,23.589,13500.0
2011-08-30 10:00:00,30.08,30.19,29.76,30.19,22600.0,23.5812,23.6674,23.3303,23.6674,22600.0
2011-08-30 10:30:00,30.17,30.29,30.06,30.13,19200.0,23.6517,23.7458,23.5655,23.6204,19200.0
2011-08-30 11:00:00,30.1,30.31,30.07,30.28,13700.0,23.5968,23.7615,23.5733,23.738,13700.0
2011-08-30 11:30:00,30.25,30.6,30.25,30.54,16800.0,23.7144,23.9888,23.7144,23.9418,16800.0
2011-08-30 12:00:00,30.53,30.53,30.32,30.32,16000.0,23.9339,23.9339,23.7693,23.7693,16000.0
2011-08-30 12:30:00,30.32,30.32,29.98,30.0,12700.0,23.7693,23.7693,23.5028,23.5184,12700.0
2011-08-30 13:00:00,30.02,30.15,29.99,30.1,13600.0,23.5341,23.636,23.5106,23.5968,13600.0
2011-08-30 13:30:00,30.09,30.23,29.98,30.18,15400.0,23.589,23.6988,23.5028,23.6596,15400.0
2011-08-30 14:00:00,30.18,30.46,30.12,30.46,25900.0,23.6596,23.8791,23.6125,23.8791,25900.0
2011-08-30 14:30:00,30.48,30.54,30.39,30.5,18900.0,23.8947,23.9418,23.8242,23.9104,18900.0
2011-08-30 15:00:00,30.5,30.5,30.41,30.46,24000.0,23.9104,23.9104,23.8399,23.8791,24000.0
2011-08-30 15:30:00,30.47,30.6,30.38,30.38,85000.0,23.8869,23.9888,23.8163,23.8163,85000.0
2011-08-31 09:30:00,30.69,30.75,30.42,30.68,20300.0,24.0594,24.1064,23.8477,24.0515,20300.0
2011-08-31 10:00:00,30.71,30.81,30.61,30.8,13800.0,24.075,24.1534,23.9967,24.1456,13800.0
2011-08-31 10:30:00,30.78,30.87,30.69,30.7,30800.0,24.1299,24.2005,24.0594,24.0672,30800.0
2011-08-31 11:00:00,30.69,30.69,30.38,30.43,16600.0,24.0594,24.0594,23.8163,23.8555,16600.0
2011-08-31 11:30:00,30.42,30.47,30.23,30.23,17100.0,23.8477,23.8869,23.6988,23.6988,17100.0
2011-08-31 12:00:00,30.26,30.56,30.24,30.48,8400.0,23.7223,23.9575,23.7066,23.8947,8400.0
2011-08-31 12:30:00,30.49,30.74,30.49,30.74,62600.0,23.9026,24.0986,23.9026,24.0986,62600.0
2011-08-31 13:00:00,30.74,30.79,30.68,30.69,66100.0,24.0986,24.1378,24.0515,24.0594,66100.0
2011-08-31 13:30:00,30.7,30.8,30.57,30.58,55600.0,24.0672,24.1456,23.9653,23.9731,55600.0
2011-08-31 14:00:00,30.6,30.7,30.51,30.66,52500.0,23.9888,24.0672,23.9183,24.0359,52500.0
2011-08-31 14:30:00,30.67,30.68,30.41,30.47,70100.0,24.0437,24.0515,23.8399,23.8869,70100.0
2011-08-31 15:00:00,30.49,30.67,30.34,30.49,41300.0,23.9026,24.0437,23.785,23.9026,41300.0
2011-08-31 15:30:00,30.47,30.7,30.45,30.6,115300.0,23.8869,24.0672,23.8712,23.9888,115300.0
2011-09-01 09:30:00,30.53,30.64,30.2,30.46,24000.0,23.9339,24.0202,23.6752,23.8791,24000.0
2011-09-01 10:00:00,30.42,31.05,30.42,30.61,28300.0,23.8477,24.3416,23.8477,23.9967,28300.0
2011-09-01 10:30:00,30.56,30.59,30.3,30.42,19300.0,23.9575,23.981,23.7536,23.8477,19300.0
2011-09-01 11:00:00,30.41,30.47,30.23,30.39,21800.0,23.8399,23.8869,23.6988,23.8242,21800.0
2011-09-01 11:30:00,30.38,30.42,30.24,30.38,26800.0,23.8163,23.8477,23.7066,23.8163,26800.0
2011-09-01 12:00:00,30.37,30.37,30.16,30.22,16400.0,23.8085,23.8085,23.6439,23.6909,16400.0
2011-09-01 12:30:00,30.24,30.25,30.04,30.05,14900.0,23.7066,23.7144,23.5498,23.5576,14900.0
2011-09-01 13:00:00,30.05,30.05,29.84,29.91,18400.0,23.5576,23.5576,23.393,23.4479,18400.0
2011-09-01 13:30:00,29.91,29.91,29.59,29.62,23300.0,23.4479,23.4479,23.197,23.2205,23300.0
2011-09-01 14:00:00,29.6,29.67,29.42,29.52,123400.0,23.2049,23.2597,23.0638,23.1422,123400.0
2011-09-01 14:30:00,29.55,29.59,29.4,29.42,44000.0,23.1657,23.197,23.0481,23.0638,44000.0
2011-09-01 15:00:00,29.4,29.56,29.27,29.47,42600.0,23.0481,23.1735,22.9462,23.103,42600.0
2011-09-01 15:30:00,29.48,29.56,29.37,29.48,123500.0,23.1108,23.1735,23.0246,23.1108,123500.0
2011-09-02 09:30:00,28.72,28.72,28.22,28.41,52500.0,22.515,22.515,22.123,22.272,52500.0
2011-09-02 10:00:00,28.45,28.51,28.34,28.38,58300.0,22.3033,22.3504,22.2171,22.2484,58300.0
2011-09-02 10:30:00,28.38,28.52,28.28,28.5,22400.0,22.2484,22.3582,22.1701,22.3425,22400.0
2011-09-02 11:00:00,28.5,28.54,28.4,28.5,37300.0,22.3425,22.3739,22.2641,22.3425,37300.0
2011-09-02 11:30:00,28.49,28.53,28.45,28.45,18800.0,22.3347,22.366,22.3033,22.3033,18800.0
2011-09-02 12:00:00,28.44,28.5,28.22,28.25,25500.0,22.2955,22.3425,22.123,22.1465,25500.0
2011-09-02 12:30:00,28.26,28.26,28.15,28.18,17100.0,22.1544,22.1544,22.0681,22.0917,17100.0
2011-09-02 13:00:00,28.18,28.2,27.91,27.96,13300.0,22.0917,22.1073,21.88,21.9192,13300.0
2011-09-02 13:30:00,27.96,28.04,27.87,27.95,13400.0,21.9192,21.9819,21.8486,21.9114,13400.0
2011-09-02 14:00:00,27.94,27.95,27.74,27.78,27800.0,21.9035,21.9114,21.7467,21.7781,27800.0
2011-09-02 14:30:00,27.78,27.78,27.64,27.68,20100.0,21.7781,21.7781,21.6683,21.6997,20100.0
2011-09-02 15:00:00,27.69,27.79,27.65,27.77,37200.0,21.7075,21.7859,21.6762,21.7702,37200.0
2011-09-02 15:30:00,27.76,27.94,27.74,27.79,98100.0,21.7624,21.9035,21.7467,21.7859,98100.0
2011-09-06 09:30:00,26.6,27.23,26.6,27.16,23700.0,20.853,21.3469,20.853,21.292,23700.0
2011-09-06 10:00:00,27.2,27.37,26.94,26.96,43800.0,21.3234,21.4567,21.1196,21.1352,43800.0
2011-09-06 10:30:00,26.94,27.11,26.87,27.11,31800.0,21.1196,21.2528,21.0647,21.2528,31800.0
2011-09-06 11:00:00,27.1,27.36,27.04,27.32,36300.0,21.245,21.4488,21.198,21.4175,36300.0
2011-09-06 11:30:00,27.34,27.44,27.19,27.26,25200.0,21.4331,21.5115,21.3156,21.3704,25200.0
2011-09-06 12:00:00,27.25,27.41,27.19,27.34,18700.0,21.3626,21.488,21.3156,21.4331,18700.0
2011-09-06 12:30:00,27.3,27.35,27.27,27.34,22700.0,21.4018,21.441,21.3783,21.4331,22700.0
2011-09-06 13:00:00,27.35,27.49,27.33,27.41,22600.0,21.441,21.5507,21.4253,21.488,22600.0
2011-09-06 13:30:00,27.39,27.64,27.32,27.56,27300.0,21.4723,21.6683,21.4175,21.6056,27300.0
2011-09-06 14:00:00,27.56,27.8,27.51,27.75,30800.0,21.6056,21.7938,21.5664,21.7546,30800.0
2011-09-06 14:30:00,27.73,27.73,27.48,27.49,21800.0,21.7389,21.7389,21.5429,21.5507,21800.0
2011-09-06 15:00:00,27.49,27.5,27.33,27.41,36000.0,21.5507,21.5586,21.4253,21.488,36000.0
2011-09-06 15:30:00,27.41,27.81,27.33,27.75,105400.0,21.488,21.8016,21.4253,21.7546,105400.0
2011-09-07 09:30:00,28.19,28.61,28.09,28.3,71800.0,22.0995,22.4288,22.0211,22.1857,71800.0
2011-09-07 10:00:00,28.31,28.35,28.09,28.09,60300.0,22.1936,22.2249,22.0211,22.0211,60300.0
2011-09-07 10:30:00,28.09,28.26,28.04,28.18,47700.0,22.0211,22.1544,21.9819,22.0917,47700.0
2011-09-07 11:00:00,28.17,28.31,28.15,28.29,22300.0,22.0838,22.1936,22.0681,22.1779,22300.0
2011-09-07 11:30:00,28.31,28.31,28.17,28.18,24400.0,22.1936,22.1936,22.0838,22.0917,24400.0
2011-09-07 12:00:00,28.18,28.31,28.17,28.31,16200.0,22.0917,22.1936,22.0838,22.1936,16200.0
2011-09-07 12:30:00,28.33,28.43,28.33,28.41,20700.0,22.2093,22.2876,22.2093,22.272,20700.0
2011-09-07 13:00:00,28.41,28.52,28.4,28.5,24300.0,22.272,22.3582,22.2641,22.3425,24300.0
2011-09-07 13:30:00,28.5,28.53,28.41,28.52,24800.0,22.3425,22.366,22.272,22.3582,24800.0
2011-09-07 14:00:00,28.52,28.61,28.5,28.6,27000.0,22.3582,22.4288,22.3425,22.4209,27000.0
2011-09-07 14:30:00,28.6,28.69,28.59,28.69,25400.0,22.4209,22.4915,22.4131,22.4915,25400.0
2011-09-07 15:00:00,28.69,28.71,28.55,28.63,40500.0,22.4915,22.5072,22.3817,22.4444,40500.0
2011-09-07 15:30:00,28.64,28.67,28.52,28.65,91200.0,22.4523,22.4758,22.3582,22.4601,91200.0
2011-09-08 09:30:00,28.4,28.67,28.39,28.45,18400.0,22.2641,22.4758,22.2563,22.3033,18400.0
2011-09-08 10:00:00,28.44,28.64,28.34,28.52,23800.0,22.2955,22.4523,22.2171,22.3582,23800.0
2011-09-08 10:30:00,28.5,28.74,28.49,28.69,18400.0,22.3425,22.5307,22.3347,22.4915,18400.0
2011-09-08 11:00:00,28.7,28.76,28.55,28.58,34300.0,22.4993,22.5464,22.3817,22.4052,34300.0
2011-09-08 11:30:00,28.57,28.61,28.29,28.31,23100.0,22.3974,22.4288,22.1779,22.1936,23100.0
2011-09-08 12:00:00,28.31,28.38,28.22,28.3,16100.0,22.1936,22.2484,22.123,22.1857,16100.0
2011-09-08 12:30:00,28.28,28.38,28.21,28.37,21700.0,22.1701,22.2484,22.1152,22.2406,21700.0
2011-09-08 13:00:00,28.37,28.42,28.3,28.37,16000.0,22.2406,22.2798,22.1857,22.2406,16000.0
2011-09-08 13:30:00,28.4,28.45,28.07,28.18,64400.0,22.2641,22.3033,22.0054,22.0917,64400.0
2011-09-08 14:00:00,28.17,28.28,28.02,28.1,24200.0,22.0838,22.1701,21.9662,22.0289,24200.0
2011-09-08 14:30:00,28.08,28.23,28.06,28.18,25200.0,22.0133,22.1309,21.9976,22.0917,25200.0
2011-09-08 15:00:00,28.18,28.19,27.98,28.18,26500.0,22.0917,22.0995,21.9349,22.0917,26500.0
2011-09-08 15:30:00,28.17,28.33,28.12,28.14,72200.0,22.0838,22.2093,22.0446,22.0603,72200.0
2011-09-09 09:30:00,27.75,27.87,27.41,27.78,38600.0,21.7546,21.8486,21.488,21.7781,38600.0
2011-09-09 10:00:00,27.72,27.93,27.63,27.91,24500.0,21.731,21.8957,21.6605,21.88,24500.0
2011-09-09 10:30:00,27.96,28.0,27.78,27.85,16000.0,21.9192,21.9505,21.7781,21.833,16000.0
2011-09-09 11:00:00,27.86,28.04,27.45,27.45,31800.0,21.8408,21.9819,21.5194,21.5194,31800.0
2011-09-09 11:30:00,27.44,27.61,27.3,27.43,49200.0,21.5115,21.6448,21.4018,21.5037,49200.0
2011-09-09 12:00:00,27.44,27.46,27.22,27.35,24700.0,21.5115,21.5272,21.3391,21.441,24700.0
2011-09-09 12:30:00,27.35,27.48,27.17,27.46,19400.0,21.441,21.5429,21.2999,21.5272,19400.0
2011-09-09 13:00:00,27.44,27.62,27.34,27.46,15900.0,21.5115,21.6526,21.4331,21.5272,15900.0
2011-09-09 13:30:00,27.5,27.5,27.28,27.32,20900.0,21.5586,21.5586,21.3861,21.4175,20900.0
2011-09-09 14:00:00,27.31,27.35,27.11,27.11,28900.0,21.4096,21.441,21.2528,21.2528,28900.0
2011-09-09 14:30:00,27.11,27.36,27.08,27.22,47700.0,21.2528,21.4488,21.2293,21.3391,47700.0
2011-09-09 15:00:00,27.22,27.33,27.16,27.28,52300.0,21.3391,21.4253,21.292,21.3861,52300.0
2011-09-09 15:30:00,27.28,27.67,27.27,27.61,148100.0,21.3861,21.6918,21.3783,21.6448,148100.0
2011-09-12 09:30:00,27.12,27.86,26.98,27.78,28100.0,21.2607,21.8408,21.1509,21.7781,28100.0
2011-09-12 10:00:00,27.82,27.88,27.52,27.53,37800.0,21.8094,21.8565,21.5743,21.5821,37800.0
2011-09-12 10:30:00,27.54,27.69,27.47,27.47,39900.0,21.5899,21.7075,21.5351,21.5351,39900.0
2011-09-12 11:00:00,27.48,27.69,27.42,27.68,31100.0,21.5429,21.7075,21.4959,21.6997,31100.0
2011-09-12 11:30:00,27.67,27.8,27.53,27.53,19200.0,21.6918,21.7938,21.5821,21.5821,19200.0
2011-09-12 12:00:00,27.53,27.61,27.41,27.57,22200.0,21.5821,21.6448,21.488,21.6135,22200.0
2011-09-12 12:30:00,27.59,27.6,27.41,27.53,20500.0,21.6291,21.637,21.488,21.5821,20500.0
2011-09-12 13:00:00,27.53,27.63,27.45,27.45,21700.0,21.5821,21.6605,21.5194,21.5194,21700.0
2011-09-12 13:30:00,27.45,27.45,27.15,27.39,33100.0,21.5194,21.5194,21.2842,21.4723,33100.0
2011-09-12 14:00:00,27.38,27.38,27.15,27.31,30300.0,21.4645,21.4645,21.2842,21.4096,30300.0
2011-09-12 14:30:00,27.32,27.63,27.27,27.39,51900.0,21.4175,21.6605,21.3783,21.4723,51900.0
2011-09-12 15:00:00,27.38,27.55,27.3,27.53,57600.0,21.4645,21.5978,21.4018,21.5821,57600.0
2011-09-12 15:30:00,27.53,27.91,27.49,27.91,106000.0,21.5821,21.88,21.5507,21.88,106000.0
2011-09-13 09:30:00,27.99,28.46,27.84,28.42,67000.0,21.9427,22.3112,21.8251,22.2798,67000.0
2011-09-13 10:00:00,28.45,28.59,28.37,28.53,87500.0,22.3033,22.4131,22.2406,22.366,87500.0
2011-09-13 10:30:00,28.53,28.61,28.24,28.29,41900.0,22.366,22.4288,22.1387,22.1779,41900.0
2011-09-13 11:00:00,28.3,28.37,28.07,28.17,55100.0,22.1857,22.2406,22.0054,22.0838,55100.0
2011-09-13 11:30:00,28.18,28.4,28.14,28.35,57800.0,22.0917,22.2641,22.0603,22.2249,57800.0
2011-09-13 12:00:00,28.34,28.38,28.18,28.35,82400.0,22.2171,22.2484,22.0917,22.2249,82400.0
2011-09-13 12:30:00,28.33,28.54,28.31,28.5,34000.0,22.2093,22.3739,22.1936,22.3425,34000.0
2011-09-13 13:00:00,28.5,28.53,28.3,28.3,54300.0,22.3425,22.366,22.1857,22.1857,54300.0
2011-09-13 13:30:00,28.31,28.45,28.25,28.36,77100.0,22.1936,22.3033,22.1465,22.2328,77100.0
2011-09-13 14:00:00,28.35,28.38,28.23,28.37,81000.0,22.2249,22.2484,22.1309,22.2406,81000.0
2011-09-13 14:30:00,28.39,28.42,28.19,28.23,50600.0,22.2563,22.2798,22.0995,22.1309,50600.0
2011-09-13 15:00:00,28.23,28.27,27.93,28.19,105800.0,22.1309,22.1622,21.8957,22.0995,105800.0
2011-09-13 15:30:00,28.19,28.42,28.19,28.31,118600.0,22.0995,22.2798,22.0995,22.1936,118600.0
2011-09-14 09:30:00,28.59,28.67,28.32,28.38,21500.0,22.4131,22.4758,22.2014,22.2484,21500.0
2011-09-14 10:00:00,28.41,28.54,28.0,28.25,34500.0,22.272,22.3739,21.9505,22.1465,34500.0
2011-09-14 10:30:00,28.22,28.33,28.13,28.29,38000.0,22.123,22.2093,22.0525,22.1779,38000.0
2011-09-14 11:00:00,28.27,28.6,28.24,28.6,14800.0,22.1622,22.4209,22.1387,22.4209,14800.0
2011-09-14 11:30:00,28.58,28.75,28.53,28.75,13100.0,22.4052,22.5385,22.366,22.5385,13100.0
2011-09-14 12:00:00,28.75,28.8,28.64,28.71,18600.0,22.5385,22.5777,22.4523,22.5072,18600.0
2011-09-14 12:30:00,28.72,28.84,28.69,28.72,15800.0,22.515,22.6091,22.4915,22.515,15800.0
2011-09-14 13:00:00,28.73,28.82,28.72,28.78,14700.0,22.5228,22.5934,22.515,22.562,14700.0
2011-09-14 13:30:00,28.79,28.98,28.77,28.86,22000.0,22.5699,22.7188,22.5542,22.6247,22000.0
2011-09-14 14:00:00,28.85,29.11,28.85,29.05,26000.0,22.6169,22.8207,22.6169,22.7737,26000.0
2011-09-14 14:30:00,29.05,29.21,28.97,29.18,16700.0,22.7737,22.8991,22.711,22.8756,16700.0
2011-09-14 15:00:00,29.19,29.51,29.19,29.47,37300.0,22.8834,23.1343,22.8834,23.103,37300.0
2011-09-14 15:30:00,29.47,29.54,29.11,29.11,120000.0,23.103,23.1578,22.8207,22.8207,120000.0
2011-09-15 09:30:00,29.51,29.51,29.07,29.26,16700.0,23.1343,23.1343,22.7894,22.9383,16700.0
2011-09-15 10:00:00,29.18,29.41,29.05,29.15,28200.0,22.8756,23.0559,22.7737,22.8521,28200.0
2011-09-15 10:30:00,29.16,29.19,29.01,29.07,26700.0,22.8599,22.8834,22.7423,22.7894,26700.0
2011-09-15 11:00:00,29.03,29.19,28.94,29.16,29300.0,22.758,22.8834,22.6875,22.8599,29300.0
2011-09-15 11:30:00,29.19,29.42,29.18,29.41,16800.0,22.8834,23.0638,22.8756,23.0559,16800.0
2011-09-15 12:00:00,29.38,29.47,29.33,29.36,9600.0,23.0324,23.103,22.9932,23.0167,9600.0
2011-09-15 12:30:00,29.35,29.43,29.35,29.42,10100.0,23.0089,23.0716,23.0089,23.0638,10100.0
2011-09-15 13:00:00,29.42,29.49,29.35,29.35,12600.0,23.0638,23.1186,23.0089,23.0089,12600.0
2011-09-15 13:30:00,29.35,29.36,29.26,29.35,15100.0,23.0089,23.0167,22.9383,23.0089,15100.0
2011-09-15 14:00:00,29.38,29.59,29.38,29.55,29600.0,23.0324,23.197,23.0324,23.1657,29600.0
2011-09-15 14:30:00,29.57,29.65,29.55,29.62,17800.0,23.1813,23.2441,23.1657,23.2205,17800.0
2011-09-15 15:00:00,29.65,29.69,29.47,29.52,25600.0,23.2441,23.2754,23.103,23.1422,25600.0
2011-09-15 15:30:00,29.5,29.67,29.47,29.61,57700.0,23.1265,23.2597,23.103,23.2127,57700.0
2011-09-16 09:30:00,29.82,29.91,29.6,29.6,81500.0,23.3773,23.4479,23.2049,23.2049,81500.0
2011-09-16 10:00:00,29.62,29.76,29.42,29.42,24700.0,23.2205,23.3303,23.0638,23.0638,24700.0
2011-09-16 10:30:00,29.42,29.54,29.28,29.39,29700.0,23.0638,23.1578,22.954,23.0402,29700.0
2011-09-16 11:00:00,29.4,29.48,29.3,29.42,15700.0,23.0481,23.1108,22.9697,23.0638,15700.0
2011-09-16 11:30:00,29.39,29.56,29.3,29.53,15000.0,23.0402,23.1735,22.9697,23.15,15000.0
2011-09-16 12:00:00,29.52,29.56,29.47,29.52,11200.0,23.1422,23.1735,23.103,23.1422,11200.0
2011-09-16 12:30:00,29.53,29.62,29.51,29.55,17400.0,23.15,23.2205,23.1343,23.1657,17400.0
2011-09-16 13:00:00,29.55,29.56,29.46,29.51,29000.0,23.1657,23.1735,23.0951,23.1343,29000.0
2011-09-16 13:30:00,29.51,29.52,29.31,29.4,21500.0,23.1343,23.1422,22.9775,23.0481,21500.0
2011-09-16 14:00:00,29.4,29.51,29.37,29.37,15900.0,23.0481,23.1343,23.0246,23.0246,15900.0
2011-09-16 14:30:00,29.39,29.54,29.39,29.52,20600.0,23.0402,23.1578,23.0402,23.1422,20600.0
2011-09-16 15:00:00,29.53,29.54,29.43,29.43,34300.0,23.15,23.1578,23.0716,23.0716,34300.0
2011-09-16 15:30:00,29.43,29.51,29.42,29.48,107200.0,23.0716,23.1343,23.0638,23.1108,107200.0
2011-09-19 09:30:00,28.89,29.01,28.7,28.76,31400.0,22.6483,22.7423,22.4993,22.5464,31400.0
2011-09-19 10:00:00,28.73,28.95,28.73,28.95,32000.0,22.5228,22.6953,22.5228,22.6953,32000.0
2011-09-19 10:30:00,28.97,29.03,28.93,28.96,16700.0,22.711,22.758,22.6796,22.7031,16700.0
2011-09-19 11:00:00,28.96,29.15,28.96,29.1,20700.0,22.7031,22.8521,22.7031,22.8129,20700.0
2011-09-19 11:30:00,29.1,29.46,29.07,29.37,16800.0,22.8129,23.0951,22.7894,23.0246,16800.0
2011-09-19 12:00:00,29.37,29.44,29.1,29.14,14400.0,23.0246,23.0794,22.8129,22.8443,14400.0
2011-09-19 12:30:00,29.12,29.13,28.97,29.01,27300.0,22.8286,22.8364,22.711,22.7423,27300.0
2011-09-19 13:00:00,29.0,29.12,28.93,29.1,16700.0,22.7345,22.8286,22.6796,22.8129,16700.0
2011-09-19 13:30:00,29.12,29.15,29.1,29.14,16400.0,22.8286,22.8521,22.8129,22.8443,16400.0
2011-09-19 14:00:00,29.13,29.21,29.07,29.12,36500.0,22.8364,22.8991,22.7894,22.8286,36500.0
2011-09-19 14:30:00,29.13,29.28,29.11,29.16,22200.0,22.8364,22.954,22.8207,22.8599,22200.0
2011-09-19 15:00:00,29.16,29.54,29.1,29.48,39700.0,22.8599,23.1578,22.8129,23.1108,39700.0
2011-09-19 15:30:00,29.48,29.61,29.33,29.36,66200.0,23.1108,23.2127,22.9932,23.0167,66200.0
2011-09-20 09:30:00,29.53,29.6,29.22,29.28,14100.0,23.15,23.2049,22.907,22.954,14100.0
2011-09-20 10:00:00,29.35,29.57,29.29,29.54,32300.0,23.0089,23.1813,22.9618,23.1578,32300.0
2011-09-20 10:30:00,29.56,29.94,29.55,29.87,19000.0,23.1735,23.4714,23.1657,23.4165,19000.0
2011-09-20 11:00:00,29.87,30.0,29.86,29.9,25400.0,23.4165,23.5184,23.4087,23.4401,25400.0
2011-09-20 11:30:00,29.91,29.91,29.76,29.89,18900.0,23.4479,23.4479,23.3303,23.4322,18900.0
2011-09-20 12:00:00,29.89,29.89,29.65,29.69,16000.0,23.4322,23.4322,23.2441,23.2754,16000.0
2011-09-20 12:30:00,29.69,29.69,29.51,29.63,20500.0,23.2754,23.2754,23.1343,23.2284,20500.0
2011-09-20 13:00:00,29.63,29.74,29.63,29.68,13800.0,23.2284,23.3146,23.2284,23.2676,13800.0
2011-09-20 13:30:00,29.69,29.69,29.56,29.6,9000.0,23.2754,23.2754,23.1735,23.2049,9000.0
2011-09-20 14:00:00,29.58,29.76,29.51,29.71,19600.0,23.1892,23.3303,23.1343,23.2911,19600.0
2011-09-20 14:30:00,29.69,29.73,29.44,29.5,21800.0,23.2754,23.3068,23.0794,23.1265,21800.0
2011-09-20 15:00:00,29.5,29.57,29.34,29.35,82400.0,23.1265,23.1813,23.001,23.0089,82400.0
2011-09-20 15:30:00,29.35,29.5,29.24,29.31,181700.0,23.0089,23.1265,22.9226,22.9775,181700.0
2011-09-21 09:30:00,29.21,29.3,29.0,29.22,16800.0,22.8991,22.9697,22.7345,22.907,16800.0
2011-09-21 10:00:00,29.24,29.34,29.04,29.12,24200.0,22.9226,23.001,22.7659,22.8286,24200.0
2011-09-21 10:30:00,29.11,29.12,28.95,29.0,46100.0,22.8207,22.8286,22.6953,22.7345,46100.0
2011-09-21 11:00:00,28.99,29.11,28.95,29.03,31400.0,22.7267,22.8207,22.6953,22.758,31400.0
2011-09-21 11:30:00,29.04,29.19,29.01,29.07,19500.0,22.7659,22.8834,22.7423,22.7894,19500.0
2011-09-21 12:00:00,29.07,29.14,29.0,29.0,21800.0,22.7894,22.8443,22.7345,22.7345,21800.0
2011-09-21 12:30:00,29.02,29.15,28.96,29.05,19300.0,22.7502,22.8521,22.7031,22.7737,19300.0
2011-09-21 13:00:00,29.06,29.19,29.01,29.11,14600.0,22.7815,22.8834,22.7423,22.8207,14600.0
2011-09-21 13:30:00,29.11,29.14,29.0,29.03,18800.0,22.8207,22.8443,22.7345,22.758,18800.0
2011-09-21 14:00:00,29.01,29.25,28.82,29.0,26800.0,22.7423,22.9305,22.5934,22.7345,26800.0
2011-09-21 14:30:00,28.96,29.1,28.84,28.92,83500.0,22.7031,22.8129,22.6091,22.6718,83500.0
2011-09-21 15:00:00,28.92,29.1,28.81,28.86,49000.0,22.6718,22.8129,22.5855,22.6247,49000.0
2011-09-21 15:30:00,28.87,28.88,28.3,28.41,184400.0,22.6326,22.6404,22.1857,22.272,184400.0
2011-09-22 09:30:00,27.37,27.88,27.23,27.28,28300.0,21.4567,21.8565,21.3469,21.3861,28300.0
2011-09-22 10:00:00,27.33,27.94,27.33,27.55,30000.0,21.4253,21.9035,21.4253,21.5978,30000.0
2011-09-22 10:30:00,27.54,27.79,27.41,27.41,27800.0,21.5899,21.7859,21.488,21.488,27800.0
2011-09-22 11:00:00,27.42,27.55,27.37,27.46,23700.0,21.4959,21.5978,21.4567,21.5272,23700.0
2011-09-22 11:30:00,27.44,27.6,27.25,27.25,20100.0,21.5115,21.637,21.3626,21.3626,20100.0
2011-09-22 12:00:00,27.29,27.33,27.09,27.28,26200.0,21.3939,21.4253,21.2372,21.3861,26200.0
2011-09-22 12:30:00,27.26,27.65,27.26,27.62,15800.0,21.3704,21.6762,21.3704,21.6526,15800.0
2011-09-22 13:00:00,27.62,27.65,27.3,27.39,21800.0,21.6526,21.6762,21.4018,21.4723,21800.0
2011-09-22 13:30:00,27.36,27.43,27.2,27.2,39500.0,21.4488,21.5037,21.3234,21.3234,39500.0
2011-09-22 14:00:00,27.2,27.64,27.2,27.47,51300.0,21.3234,21.6683,21.3234,21.5351,51300.0
2011-09-22 14:30:00,27.46,27.53,27.2,27.2,38600.0,21.5272,21.5821,21.3234,21.3234,38600.0
2011-09-22 15:00:00,27.2,27.23,26.94,27.11,61900.0,21.3234,21.3469,21.1196,21.2528,61900.0
2011-09-22 15:30:00,27.12,27.34,26.99,27.25,226600.0,21.2607,21.4331,21.1588,21.3626,226600.0
2011-09-23 09:30:00,27.17,27.7,27.09,27.62,21800.0,21.2999,21.7154,21.2372,21.6526,21800.0
2011-09-23 10:00:00,27.58,27.62,27.22,27.45,26300.0,21.6213,21.6526,21.3391,21.5194,26300.0
2011-09-23 10:30:00,27.46,27.72,27.39,27.64,22200.0,21.5272,21.731,21.4723,21.6683,22200.0
2011-09-23 11:00:00,27.63,27.9,27.61,27.81,22200.0,21.6605,21.8722,21.6448,21.8016,22200.0
2011-09-23 11:30:00,27.83,27.83,27.39,27.53,16800.0,21.8173,21.8173,21.4723,21.5821,16800.0
2011-09-23 12:00:00,27.51,27.66,27.41,27.44,15000.0,21.5664,21.684,21.488,21.5115,15000.0
2011-09-23 12:30:00,27.43,27.64,27.31,27.39,27600.0,21.5037,21.6683,21.4096,21.4723,27600.0
2011-09-23 13:00:00,27.4,27.51,27.28,27.35,20100.0,21.4802,21.5664,21.3861,21.441,20100.0
2011-09-23 13:30:00,27.3,27.57,27.3,27.55,21500.0,21.4018,21.6135,21.4018,21.5978,21500.0
2011-09-23 14:00:00,27.57,27.6,27.24,27.25,10800.0,21.6135,21.637,21.3547,21.3626,10800.0
2011-09-23 14:30:00,27.28,27.39,27.22,27.22,24900.0,21.3861,21.4723,21.3391,21.3391,24900.0
2011-09-23 15:00:00,27.26,27.44,27.2,27.42,26200.0,21.3704,21.5115,21.3234,21.4959,26200.0
2011-09-23 15:30:00,27.44,27.52,27.26,27.51,78300.0,21.5115,21.5743,21.3704,21.5664,78300.0
2011-09-26 09:30:00,27.86,27.89,27.38,27.38,17400.0,21.8408,21.8643,21.4645,21.4645,17400.0
2011-09-26 10:00:00,27.39,27.54,27.2,27.53,31000.0,21.4723,21.5899,21.3234,21.5821,31000.0
2011-09-26 10:30:00,27.52,27.69,27.23,27.69,24900.0,21.5743,21.7075,21.3469,21.7075,24900.0
2011-09-26 11:00:00,27.71,27.9,27.64,27.8,14200.0,21.7232,21.8722,21.6683,21.7938,14200.0
2011-09-26 11:30:00,27.89,27.99,27.76,27.99,12900.0,21.8643,21.9427,21.7624,21.9427,12900.0
2011-09-26 12:00:00,27.95,27.95,27.7,27.74,8700.0,21.9114,21.9114,21.7154,21.7467,8700.0
2011-09-26 12:30:00,27.74,27.8,27.46,27.56,14100.0,21.7467,21.7938,21.5272,21.6056,14100.0
2011-09-26 13:00:00,27.54,27.58,27.41,27.51,11900.0,21.5899,21.6213,21.488,21.5664,11900.0
2011-09-26 13:30:00,27.51,27.61,27.38,27.53,13300.0,21.5664,21.6448,21.4645,21.5821,13300.0
2011-09-26 14:00:00,27.51,27.76,27.51,27.68,22100.0,21.5664,21.7624,21.5664,21.6997,22100.0
2011-09-26 14:30:00,27.66,27.87,27.59,27.77,15300.0,21.684,21.8486,21.6291,21.7702,15300.0
2011-09-26 15:00:00,27.81,28.05,27.81,28.03,21800.0,21.8016,21.9897,21.8016,21.9741,21800.0
2011-09-26 15:30:00,28.02,28.27,27.99,28.25,56400.0,21.9662,22.1622,21.9427,22.1465,56400.0
2011-09-27 09:30:00,28.92,29.09,28.62,29.09,13800.0,22.6718,22.8051,22.4366,22.8051,13800.0
2011-09-27 10:00:00,29.04,29.18,28.83,29.17,28500.0,22.7659,22.8756,22.6012,22.8678,28500.0
2011-09-27 10:30:00,29.18,29.47,29.11,29.47,10400.0,22.8756,23.103,22.8207,23.103,10400.0
2011-09-27 11:00:00,29.46,29.46,29.27,29.33,13700.0,23.0951,23.0951,22.9462,22.9932,13700.0
2011-09-27 11:30:00,29.33,29.39,29.23,29.3,11200.0,22.9932,23.0402,22.9148,22.9697,11200.0
2011-09-27 12:00:00,29.31,29.54,29.28,29.5,12200.0,22.9775,23.1578,22.954,23.1265,12200.0
2011-09-27 12:30:00,29.5,29.57,29.41,29.52,10600.0,23.1265,23.1813,23.0559,23.1422,10600.0
2011-09-27 13:00:00,29.52,29.6,29.47,29.56,16200.0,23.1422,23.2049,23.103,23.1735,16200.0
2011-09-27 13:30:00,29.55,29.66,29.51,29.6,21400.0,23.1657,23.2519,23.1343,23.2049,21400.0
2011-09-27 14:00:00,29.6,29.72,29.56,29.66,17700.0,23.2049,23.2989,23.1735,23.2519,17700.0
2011-09-27 14:30:00,29.63,29.72,29.59,29.64,15300.0,23.2284,23.2989,23.197,23.2362,15300.0
2011-09-27 15:00:00,29.63,29.63,29.11,29.17,52000.0,23.2284,23.2284,22.8207,22.8678,52000.0
2011-09-27 15:30:00,29.17,29.2,28.76,28.99,121300.0,22.8678,22.8913,22.5464,22.7267,121300.0
2011-09-28 09:30:00,29.05,29.11,28.54,29.05,11200.0,22.7737,22.8207,22.3739,22.7737,11200.0
2011-09-28 10:00:00,29.05,29.09,28.46,28.58,19800.0,22.7737,22.8051,22.3112,22.4052,19800.0
2011-09-28 10:30:00,28.59,28.61,28.25,28.32,25100.0,22.4131,22.4288,22.1465,22.2014,25100.0
2011-09-28 11:00:00,28.32,28.44,28.26,28.4,27100.0,22.2014,22.2955,22.1544,22.2641,27100.0
2011-09-28 11:30:00,28.47,28.71,28.3,28.66,17700.0,22.319,22.5072,22.1857,22.468,17700.0
2011-09-28 12:00:00,28.68,28.71,28.38,28.55,17400.0,22.4836,22.5072,22.2484,22.3817,17400.0
2011-09-28 12:30:00,28.51,28.56,28.4,28.52,8900.0,22.3504,22.3896,22.2641,22.3582,8900.0
2011-09-28 13:00:00,28.51,28.55,28.23,28.3,19300.0,22.3504,22.3817,22.1309,22.1857,19300.0
2011-09-28 13:30:00,28.25,28.3,28.05,28.11,33200.0,22.1465,22.1857,21.9897,22.0368,33200.0
2011-09-28 14:00:00,28.07,28.16,27.94,28.13,13900.0,22.0054,22.076,21.9035,22.0525,13900.0
2011-09-28 14:30:00,28.1,28.32,28.1,28.28,12800.0,22.0289,22.2014,22.0289,22.1701,12800.0
2011-09-28 15:00:00,28.28,28.43,28.04,28.05,23500.0,22.1701,22.2876,21.9819,21.9897,23500.0
2011-09-28 15:30:00,28.04,28.06,27.61,27.67,102500.0,21.9819,21.9976,21.6448,21.6918,102500.0
2011-09-29 09:30:00,28.35,28.73,28.34,28.43,9300.0,22.2249,22.5228,22.2171,22.2876,9300.0
2011-09-29 10:00:00,28.4,28.55,28.14,28.15,15700.0,22.2641,22.3817,22.0603,22.0681,15700.0
2011-09-29 10:30:00,28.09,28.16,27.9,28.01,14700.0,22.0211,22.076,21.8722,21.9584,14700.0
2011-09-29 11:00:00,28.03,28.17,27.94,28.17,10800.0,21.9741,22.0838,21.9035,22.0838,10800.0
2011-09-29 11:30:00,28.12,28.31,28.09,28.15,10300.0,22.0446,22.1936,22.0211,22.0681,10300.0
2011-09-29 12:00:00,28.12,28.28,28.11,28.15,8400.0,22.0446,22.1701,22.0368,22.0681,8400.0
2011-09-29 12:30:00,28.17,28.17,27.89,27.96,10300.0,22.0838,22.0838,21.8643,21.9192,10300.0
2011-09-29 13:00:00,27.97,28.05,27.83,27.83,29700.0,21.927,21.9897,21.8173,21.8173,29700.0
2011-09-29 13:30:00,27.84,27.85,27.4,27.51,34300.0,21.8251,21.833,21.4802,21.5664,34300.0
2011-09-29 14:00:00,27.51,27.51,27.15,27.35,41300.0,21.5664,21.5664,21.2842,21.441,41300.0
2011-09-29 14:30:00,27.37,27.43,27.18,27.37,32400.0,21.4567,21.5037,21.3077,21.4567,32400.0
2011-09-29 15:00:00,27.43,27.54,27.16,27.45,30900.0,21.5037,21.5899,21.292,21.5194,30900.0
2011-09-29 15:30:00,27.47,27.93,27.43,27.92,111700.0,21.5351,21.8957,21.5037,21.8878,111700.0
2011-09-30 09:30:00,27.37,27.8,27.27,27.47,31000.0,21.4567,21.7938,21.3783,21.5351,31000.0
2011-09-30 10:00:00,27.43,27.93,27.43,27.87,28200.0,21.5037,21.8957,21.5037,21.8486,28200.0
2011-09-30 10:30:00,27.9,28.01,27.72,27.72,28700.0,21.8722,21.9584,21.731,21.731,28700.0
2011-09-30 11:00:00,27.74,28.05,27.71,27.99,6700.0,21.7467,21.9897,21.7232,21.9427,6700.0
2011-09-30 11:30:00,28.02,28.14,27.95,27.99,6400.0,21.9662,22.0603,21.9114,21.9427,6400.0
2011-09-30 12:00:00,28.0,28.04,27.74,27.8,8200.0,21.9505,21.9819,21.7467,21.7938,8200.0
2011-09-30 12:30:00,27.75,27.79,27.59,27.61,17000.0,21.7546,21.7859,21.6291,21.6448,17000.0
2011-09-30 13:00:00,27.58,27.66,27.5,27.61,8500.0,21.6213,21.684,21.5586,21.6448,8500.0
2011-09-30 13:30:00,27.6,27.66,27.5,27.58,17000.0,21.637,21.684,21.5586,21.6213,17000.0
2011-09-30 14:00:00,27.55,27.62,27.34,27.38,20900.0,21.5978,21.6526,21.4331,21.4645,20900.0
2011-09-30 14:30:00,27.4,27.68,27.37,27.63,54200.0,21.4802,21.6997,21.4567,21.6605,54200.0
2011-09-30 15:00:00,27.63,27.74,27.5,27.51,42700.0,21.6605,21.7467,21.5586,21.5664,42700.0
2011-09-30 15:30:00,27.5,27.57,27.14,27.17,66500.0,21.5586,21.6135,21.2764,21.2999,66500.0
2011-10-03 09:30:00,26.95,27.33,26.81,27.14,21500.0,21.1274,21.4253,21.0177,21.2764,21500.0
2011-10-03 10:00:00,27.11,27.67,27.11,27.41,39400.0,21.2528,21.6918,21.2528,21.488,39400.0
2011-10-03 10:30:00,27.39,27.48,27.21,27.44,20800.0,21.4723,21.5429,21.3312,21.5115,20800.0
2011-10-03 11:00:00,27.43,27.67,27.37,27.57,18200.0,21.5037,21.6918,21.4567,21.6135,18200.0
2011-10-03 11:30:00,27.54,27.67,27.4,27.51,15200.0,21.5899,21.6918,21.4802,21.5664,15200.0
2011-10-03 12:00:00,27.49,27.49,27.08,27.1,12100.0,21.5507,21.5507,21.2293,21.245,12100.0
2011-10-03 12:30:00,27.08,27.08,26.8,26.82,8200.0,21.2293,21.2293,21.0098,21.0255,8200.0
2011-10-03 13:00:00,26.77,26.77,26.47,26.56,21400.0,20.9863,20.9863,20.7511,20.8217,21400.0
2011-10-03 13:30:00,26.57,26.6,26.28,26.4,13400.0,20.8295,20.853,20.6022,20.6962,13400.0
2011-10-03 14:00:00,26.41,26.59,26.24,26.26,13400.0,20.7041,20.8452,20.5708,20.5865,13400.0
2011-10-03 14:30:00,26.22,26.28,26.11,26.28,19700.0,20.5551,20.6022,20.4689,20.6022,19700.0
2011-10-03 15:00:00,26.26,26.4,26.1,26.12,32800.0,20.5865,20.6962,20.461,20.4767,32800.0
2011-10-03 15:30:00,26.15,26.4,25.98,26.0,98300.0,20.5002,20.6962,20.367,20.3827,98300.0
2011-10-04 09:30:00,25.63,26.35,25.63,26.17,41500.0,20.0926,20.657,20.0926,20.5159,41500.0
2011-10-04 10:00:00,26.2,26.72,26.02,26.36,28700.0,20.5394,20.9471,20.3983,20.6649,28700.0
2011-10-04 10:30:00,26.42,26.76,26.37,26.57,25600.0,20.7119,20.9785,20.6727,20.8295,25600.0
2011-10-04 11:00:00,26.57,26.86,26.47,26.66,20800.0,20.8295,21.0568,20.7511,20.9001,20800.0
2011-10-04 11:30:00,26.66,26.71,26.4,26.71,18200.0,20.9001,20.9393,20.6962,20.9393,18200.0
2011-10-04 12:00:00,26.7,27.03,26.68,26.76,27700.0,20.9314,21.1901,20.9157,20.9785,27700.0
2011-10-04 12:30:00,26.74,26.86,26.67,26.73,22800.0,20.9628,21.0568,20.9079,20.9549,22800.0
2011-10-04 13:00:00,26.77,26.8,26.6,26.65,15300.0,20.9863,21.0098,20.853,20.8922,15300.0
2011-10-04 13:30:00,26.7,26.76,26.51,26.54,15600.0,20.9314,20.9785,20.7825,20.806,15600.0
2011-10-04 14:00:00,26.53,26.65,26.28,26.42,19100.0,20.7981,20.8922,20.6022,20.7119,19100.0
2011-10-04 14:30:00,26.48,26.62,26.17,26.17,29400.0,20.7589,20.8687,20.5159,20.5159,29400.0
2011-10-04 15:00:00,26.22,26.54,26.04,26.52,60400.0,20.5551,20.806,20.414,20.7903,60400.0
2011-10-04 15:30:00,26.54,28.05,26.54,27.95,185200.0,20.806,21.9897,20.806,21.9114,185200.0
2011-10-05 09:30:00,28.01,28.14,27.59,27.84,22400.0,21.9584,22.0603,21.6291,21.8251,22400.0
2011-10-05 10:00:00,27.82,28.23,27.82,27.99,54300.0,21.8094,22.1309,21.8094,21.9427,54300.0
2011-10-05 10:30:00,28.03,28.25,28.01,28.21,19400.0,21.9741,22.1465,21.9584,22.1152,19400.0
2011-10-05 11:00:00,28.2,28.22,27.96,28.03,12300.0,22.1073,22.123,21.9192,21.9741,12300.0
2011-10-05 11:30:00,27.99,28.18,27.99,28.16,31300.0,21.9427,22.0917,21.9427,22.076,31300.0
2011-10-05 12:00:00,28.18,28.24,27.97,27.97,34500.0,22.0917,22.1387,21.927,21.927,34500.0
2011-10-05 12:30:00,27.97,28.11,27.92,28.04,15000.0,21.927,22.0368,21.8878,21.9819,15000.0
2011-10-05 13:00:00,28.07,28.2,27.98,28.12,14200.0,22.0054,22.1073,21.9349,22.0446,14200.0
2011-10-05 13:30:00,28.12,28.29,28.09,28.24,13800.0,22.0446,22.1779,22.0211,22.1387,13800.0
2011-10-05 14:00:00,28.24,28.3,28.08,28.26,14100.0,22.1387,22.1857,22.0133,22.1544,14100.0
2011-10-05 14:30:00,28.27,28.35,28.0,28.27,32900.0,22.1622,22.2249,21.9505,22.1622,32900.0
2011-10-05 15:00:00,28.27,28.36,28.11,28.22,41000.0,22.1622,22.2328,22.0368,22.123,41000.0
2011-10-05 15:30:00,28.23,28.57,28.23,28.36,68900.0,22.1309,22.3974,22.1309,22.2328,68900.0
2011-10-06 09:30:00,28.22,28.39,28.04,28.2,7900.0,22.123,22.2563,21.9819,22.1073,7900.0
2011-10-06 10:00:00,28.13,28.52,28.08,28.41,11400.0,22.0525,22.3582,22.0133,22.272,11400.0
2011-10-06 10:30:00,28.47,28.63,28.38,28.44,22800.0,22.319,22.4444,22.2484,22.2955,22800.0
2011-10-06 11:00:00,28.46,28.65,28.42,28.64,13500.0,22.3112,22.4601,22.2798,22.4523,13500.0
2011-10-06 11:30:00,28.64,28.82,28.64,28.78,12400.0,22.4523,22.5934,22.4523,22.562,12400.0
2011-10-06 12:00:00,28.8,28.95,28.75,28.87,16200.0,22.5777,22.6953,22.5385,22.6326,16200.0
2011-10-06 12:30:00,28.89,29.09,28.86,29.04,18300.0,22.6483,22.8051,22.6247,22.7659,18300.0
2011-10-06 13:00:00,29.03,29.05,28.8,28.84,13000.0,22.758,22.7737,22.5777,22.6091,13000.0
2011-10-06 13:30:00,28.84,28.9,28.62,28.71,13000.0,22.6091,22.6561,22.4366,22.5072,13000.0
2011-10-06 14:00:00,28.76,28.98,28.69,28.88,9700.0,22.5464,22.7188,22.4915,22.6404,9700.0
2011-10-06 14:30:00,28.91,28.94,28.78,28.9,14100.0,22.6639,22.6875,22.562,22.6561,14100.0
2011-10-06 15:00:00,28.89,28.9,28.67,28.79,20800.0,22.6483,22.6561,22.4758,22.5699,20800.0
2011-10-06 15:30:00,28.72,29.0,28.72,28.99,90300.0,22.515,22.7345,22.515,22.7267,90300.0
2011-10-07 09:30:00,29.01,29.16,28.59,28.76,19700.0,22.7423,22.8599,22.4131,22.5464,19700.0
2011-10-07 10:00:00,28.76,29.03,28.58,28.94,17500.0,22.5464,22.758,22.4052,22.6875,17500.0
2011-10-07 10:30:00,28.94,29.08,28.74,28.74,26000.0,22.6875,22.7972,22.5307,22.5307,26000.0
2011-10-07 11:00:00,28.73,28.77,28.43,28.62,23400.0,22.5228,22.5542,22.2876,22.4366,23400.0
2011-10-07 11:30:00,28.63,28.69,28.41,28.68,11900.0,22.4444,22.4915,22.272,22.4836,11900.0
2011-10-07 12:00:00,28.7,28.7,28.02,28.14,52700.0,22.4993,22.4993,21.9662,22.0603,52700.0
2011-10-07 12:30:00,28.14,28.18,27.95,27.96,22700.0,22.0603,22.0917,21.9114,21.9192,22700.0
2011-10-07 13:00:00,28.0,28.22,27.97,28.15,17400.0,21.9505,22.123,21.927,22.0681,17400.0
2011-10-07 13:30:00,28.16,28.25,28.07,28.24,16600.0,22.076,22.1465,22.0054,22.1387,16600.0
2011-10-07 14:00:00,28.24,28.45,28.13,28.24,54700.0,22.1387,22.3033,22.0525,22.1387,54700.0
2011-10-07 14:30:00,28.28,28.44,28.19,28.32,28000.0,22.1701,22.2955,22.0995,22.2014,28000.0
2011-10-07 15:00:00,28.32,28.58,28.22,28.56,61300.0,22.2014,22.4052,22.123,22.3896,61300.0
2011-10-07 15:30:00,28.57,28.68,28.0,28.02,138000.0,22.3974,22.4836,21.9505,21.9662,138000.0
2011-10-10 09:30:00,28.66,28.81,28.38,28.81,20500.0,22.468,22.5855,22.2484,22.5855,20500.0
2011-10-10 10:00:00,28.8,29.01,28.7,28.99,21500.0,22.5777,22.7423,22.4993,22.7267,21500.0
2011-10-10 10:30:00,28.95,29.09,28.9,28.93,13000.0,22.6953,22.8051,22.6561,22.6796,13000.0
2011-10-10 11:00:00,28.95,28.98,28.83,28.92,13300.0,22.6953,22.7188,22.6012,22.6718,13300.0
2011-10-10 11:30:00,28.94,28.99,28.88,28.98,10700.0,22.6875,22.7267,22.6404,22.7188,10700.0
2011-10-10 12:00:00,28.97,29.05,28.89,29.05,13400.0,22.711,22.7737,22.6483,22.7737,13400.0
2011-10-10 12:30:00,29.04,29.07,28.98,29.02,11000.0,22.7659,22.7894,22.7188,22.7502,11000.0
2011-10-10 13:00:00,29.02,29.14,29.0,29.05,11900.0,22.7502,22.8443,22.7345,22.7737,11900.0
2011-10-10 13:30:00,29.06,29.16,29.03,29.13,9900.0,22.7815,22.8599,22.758,22.8364,9900.0
2011-10-10 14:00:00,29.12,29.16,29.04,29.15,14200.0,22.8286,22.8599,22.7659,22.8521,14200.0
2011-10-10 14:30:00,29.13,29.2,29.1,29.13,15300.0,22.8364,22.8913,22.8129,22.8364,15300.0
2011-10-10 15:00:00,29.13,29.15,28.72,28.84,42300.0,22.8364,22.8521,22.515,22.6091,42300.0
2011-10-10 15:30:00,28.81,29.34,28.75,29.33,97100.0,22.5855,23.001,22.5385,22.9932,97100.0
2011-10-11 09:30:00,28.97,29.29,28.93,29.26,9500.0,22.711,22.9618,22.6796,22.9383,9500.0
2011-10-11 10:00:00,29.21,29.55,29.14,29.5,10300.0,22.8991,23.1657,22.8443,23.1265,10300.0
2011-10-11 10:30:00,29.56,29.7,29.34,29.38,10500.0,23.1735,23.2833,23.001,23.0324,10500.0
2011-10-11 11:00:00,29.39,29.44,29.21,29.29,12600.0,23.0402,23.0794,22.8991,22.9618,12600.0
2011-10-11 11:30:00,29.3,29.48,29.29,29.35,12500.0,22.9697,23.1108,22.9618,23.0089,12500.0
2011-10-11 12:00:00,29.36,29.41,29.27,29.28,10700.0,23.0167,23.0559,22.9462,22.954,10700.0
2011-10-11 12:30:00,29.29,29.29,29.08,29.15,27900.0,22.9618,22.9618,22.7972,22.8521,27900.0
2011-10-11 13:00:00,29.21,29.48,28.98,29.46,29400.0,22.8991,23.1108,22.7188,23.0951,29400.0
2011-10-11 13:30:00,29.46,29.76,29.44,29.73,42100.0,23.0951,23.3303,23.0794,23.3068,42100.0
2011-10-11 14:00:00,29.75,29.77,29.53,29.56,21600.0,23.3225,23.3381,23.15,23.1735,21600.0
2011-10-11 14:30:00,29.54,29.63,29.45,29.57,18800.0,23.1578,23.2284,23.0873,23.1813,18800.0
2011-10-11 15:00:00,29.6,29.75,29.57,29.57,17900.0,23.2049,23.3225,23.1813,23.1813,17900.0
2011-10-11 15:30:00,29.56,29.83,29.56,29.7,67400.0,23.1735,23.3852,23.1735,23.2833,67400.0
2011-10-12 09:30:00,29.97,30.06,29.89,29.99,12900.0,23.4949,23.5655,23.4322,23.5106,12900.0
2011-10-12 10:00:00,30.04,30.16,29.94,30.1,17600.0,23.5498,23.6439,23.4714,23.5968,17600.0
2011-10-12 10:30:00,30.09,30.16,29.95,29.98,9000.0,23.589,23.6439,23.4792,23.5028,9000.0
2011-10-12 11:00:00,29.96,30.04,29.91,30.01,8400.0,23.4871,23.5498,23.4479,23.5263,8400.0
2011-10-12 11:30:00,30.04,30.04,29.89,29.95,4100.0,23.5498,23.5498,23.4322,23.4792,4100.0
2011-10-12 12:00:00,29.94,29.95,29.85,29.95,3200.0,23.4714,23.4792,23.4009,23.4792,3200.0
2011-10-12 12:30:00,29.96,30.0,29.95,29.96,11900.0,23.4871,23.5184,23.4792,23.4871,11900.0
2011-10-12 13:00:00,30.0,30.02,29.94,29.98,12000.0,23.5184,23.5341,23.4714,23.5028,12000.0
2011-10-12 13:30:00,30.0,30.05,29.97,30.0,11400.0,23.5184,23.5576,23.4949,23.5184,11400.0
2011-10-12 14:00:00,30.0,30.05,29.97,30.04,32800.0,23.5184,23.5576,23.4949,23.5498,32800.0
2011-10-12 14:30:00,30.05,30.13,29.86,29.88,35400.0,23.5576,23.6204,23.4087,23.4244,35400.0
2011-10-12 15:00:00,29.89,30.0,29.82,29.94,56500.0,23.4322,23.5184,23.3773,23.4714,56500.0
2011-10-12 15:30:00,29.95,30.12,29.83,29.84,123300.0,23.4792,23.6125,23.3852,23.393,123300.0
2011-10-13 09:30:00,29.74,29.84,29.49,29.63,16200.0,23.3146,23.393,23.1186,23.2284,16200.0
2011-10-13 10:00:00,29.64,29.7,29.42,29.43,19500.0,23.2362,23.2833,23.0638,23.0716,19500.0
2011-10-13 10:30:00,29.43,29.53,29.23,29.23,12800.0,23.0716,23.15,22.9148,22.9148,12800.0
2011-10-13 11:00:00,29.22,29.38,29.18,29.25,10300.0,22.907,23.0324,22.8756,22.9305,10300.0
2011-10-13 11:30:00,29.26,29.44,29.26,29.35,18400.0,22.9383,23.0794,22.9383,23.0089,18400.0
2011-10-13 12:00:00,29.34,29.37,29.24,29.27,14000.0,23.001,23.0246,22.9226,22.9462,14000.0
2011-10-13 12:30:00,29.25,29.36,29.18,29.31,14500.0,22.9305,23.0167,22.8756,22.9775,14500.0
2011-10-13 13:00:00,29.34,29.54,29.27,29.51,14400.0,23.001,23.1578,22.9462,23.1343,14400.0
2011-10-13 13:30:00,29.51,29.62,29.48,29.49,20200.0,23.1343,23.2205,23.1108,23.1186,20200.0
2011-10-13 14:00:00,29.49,29.51,29.35,29.4,10800.0,23.1186,23.1343,23.0089,23.0481,10800.0
2011-10-13 14:30:00,29.4,29.65,29.4,29.65,14400.0,23.0481,23.2441,23.0481,23.2441,14400.0
2011-10-13 15:00:00,29.61,29.76,29.55,29.55,23300.0,23.2127,23.3303,23.1657,23.1657,23300.0
2011-10-13 15:30:00,29.54,29.81,29.49,29.71,90200.0,23.1578,23.3695,23.1186,23.2911,90200.0
2011-10-14 09:30:00,30.11,30.26,30.11,30.2,10000.0,23.6047,23.7223,23.6047,23.6752,10000.0
2011-10-14 10:00:00,30.19,30.19,30.06,30.06,7400.0,23.6674,23.6674,23.5655,23.5655,7400.0
2011-10-14 10:30:00,30.06,30.16,30.01,30.15,6000.0,23.5655,23.6439,23.5263,23.636,6000.0
2011-10-14 11:00:00,30.13,30.16,30.0,30.03,9200.0,23.6204,23.6439,23.5184,23.542,9200.0
2011-10-14 11:30:00,30.03,30.09,29.97,30.02,12900.0,23.542,23.589,23.4949,23.5341,12900.0
2011-10-14 12:00:00,29.99,30.05,29.98,30.04,8700.0,23.5106,23.5576,23.5028,23.5498,8700.0
2011-10-14 12:30:00,30.06,30.13,30.03,30.06,6700.0,23.5655,23.6204,23.542,23.5655,6700.0
2011-10-14 13:00:00,30.06,30.13,30.05,30.1,32400.0,23.5655,23.6204,23.5576,23.5968,32400.0
2011-10-14 13:30:00,30.09,30.27,30.09,30.25,10600.0,23.589,23.7301,23.589,23.7144,10600.0
2011-10-14 14:00:00,30.26,30.35,30.23,30.32,11100.0,23.7223,23.7928,23.6988,23.7693,11100.0
2011-10-14 14:30:00,30.31,30.47,30.26,30.47,9600.0,23.7615,23.8869,23.7223,23.8869,9600.0
2011-10-14 15:00:00,30.48,30.56,30.39,30.51,14500.0,23.8947,23.9575,23.8242,23.9183,14500.0
2011-10-14 15:30:00,30.52,30.64,30.4,30.59,71500.0,23.9261,24.0202,23.832,23.981,71500.0
2011-10-17 09:30:00,30.24,30.37,30.1,30.13,22900.0,23.7066,23.8085,23.5968,23.6204,22900.0
2011-10-17 10:00:00,30.1,30.12,30.0,30.04,8100.0,23.5968,23.6125,23.5184,23.5498,8100.0
2011-10-17 10:30:00,30.03,30.14,30.03,30.08,17300.0,23.542,23.6282,23.542,23.5812,17300.0
2011-10-17 11:00:00,30.08,30.13,30.05,30.1,10400.0,23.5812,23.6204,23.5576,23.5968,10400.0
2011-10-17 11:30:00,30.11,30.15,29.83,29.89,12500.0,23.6047,23.636,23.3852,23.4322,12500.0
2011-10-17 12:00:00,29.89,30.0,29.88,29.99,10300.0,23.4322,23.5184,23.4244,23.5106,10300.0
2011-10-17 12:30:00,29.93,30.0,29.92,29.97,11100.0,23.4636,23.5184,23.4557,23.4949,11100.0
2011-10-17 13:00:00,29.95,30.0,29.87,29.93,13600.0,23.4792,23.5184,23.4165,23.4636,13600.0
2011-10-17 13:30:00,29.88,29.93,29.77,29.9,13900.0,23.4244,23.4636,23.3381,23.4401,13900.0
2011-10-17 14:00:00,29.88,29.92,29.79,29.81,15500.0,23.4244,23.4557,23.3538,23.3695,15500.0
2011-10-17 14:30:00,29.78,29.88,29.73,29.87,21000.0,23.346,23.4244,23.3068,23.4165,21000.0
2011-10-17 15:00:00,29.87,29.95,29.79,29.8,23800.0,23.4165,23.4792,23.3538,23.3617,23800.0
2011-10-17 15:30:00,29.8,29.9,29.61,29.7,94900.0,23.3617,23.4401,23.2127,23.2833,94900.0
2011-10-18 09:30:00,29.89,30.63,29.75,29.83,43300.0,23.4322,24.0123,23.3225,23.3852,43300.0
2011-10-18 10:00:00,29.87,30.29,29.64,30.29,21700.0,23.4165,23.7458,23.2362,23.7458,21700.0
2011-10-18 10:30:00,30.33,30.51,30.2,30.44,8200.0,23.7771,23.9183,23.6752,23.8634,8200.0
2011-10-18 11:00:00,30.42,30.56,30.36,30.36,6500.0,23.8477,23.9575,23.8007,23.8007,6500.0
2011-10-18 11:30:00,30.4,30.73,30.4,30.66,8800.0,23.832,24.0907,23.832,24.0359,8800.0
2011-10-18 12:00:00,30.68,30.71,30.42,30.47,7600.0,24.0515,24.075,23.8477,23.8869,7600.0
2011-10-18 12:30:00,30.5,30.66,30.43,30.6,7300.0,23.9104,24.0359,23.8555,23.9888,7300.0
2011-10-18 13:00:00,30.59,30.61,30.37,30.49,3600.0,23.981,23.9967,23.8085,23.9026,3600.0
2011-10-18 13:30:00,30.48,30.53,30.36,30.49,6500.0,23.8947,23.9339,23.8007,23.9026,6500.0
2011-10-18 14:00:00,30.45,30.58,30.44,30.53,6900.0,23.8712,23.9731,23.8634,23.9339,6900.0
2011-10-18 14:30:00,30.54,30.65,30.47,30.62,23800.0,23.9418,24.028,23.8869,24.0045,23800.0
2011-10-18 15:00:00,30.63,31.38,30.62,31.01,106200.0,24.0123,24.6003,24.0045,24.3102,106200.0
2011-10-18 15:30:00,31.02,31.23,30.87,31.0,164200.0,24.3181,24.4827,24.2005,24.3024,164200.0
2011-10-19 09:30:00,30.93,31.06,30.77,31.02,26200.0,24.2475,24.3494,24.1221,24.3181,26200.0
2011-10-19 10:00:00,31.02,31.36,30.87,31.34,27300.0,24.3181,24.5846,24.2005,24.5689,27300.0
2011-10-19 10:30:00,31.33,31.43,31.23,31.38,24700.0,24.5611,24.6395,24.4827,24.6003,24700.0
2011-10-19 11:00:00,31.3,31.39,31.26,31.36,29600.0,24.5376,24.6081,24.5062,24.5846,29600.0
2011-10-19 11:30:00,31.38,31.46,31.3,31.31,14300.0,24.6003,24.663,24.5376,24.5454,14300.0
2011-10-19 12:00:00,31.23,31.45,31.23,31.4,14300.0,24.4827,24.6552,24.4827,24.616,14300.0
2011-10-19 12:30:00,31.41,31.44,31.28,31.36,15000.0,24.6238,24.6473,24.5219,24.5846,15000.0
2011-10-19 13:00:00,31.33,31.43,31.27,31.28,16200.0,24.5611,24.6395,24.5141,24.5219,16200.0
2011-10-19 13:30:00,31.28,31.3,31.03,31.13,17800.0,24.5219,24.5376,24.3259,24.4043,17800.0
2011-10-19 14:00:00,31.14,31.14,30.7,30.74,34500.0,24.4121,24.4121,24.0672,24.0986,34500.0
2011-10-19 14:30:00,30.73,31.1,30.71,30.91,50800.0,24.0907,24.3808,24.075,24.2318,50800.0
2011-10-19 15:00:00,30.88,30.96,30.74,30.74,31500.0,24.2083,24.271,24.0986,24.0986,31500.0
2011-10-19 15:30:00,30.74,30.85,30.55,30.76,121600.0,24.0986,24.1848,23.9496,24.1142,121600.0
2011-10-20 09:30:00,30.78,30.92,30.48,30.68,26500.0,24.1299,24.2397,23.8947,24.0515,26500.0
2011-10-20 10:00:00,30.71,31.16,30.68,30.88,22500.0,24.075,24.4278,24.0515,24.2083,22500.0
2011-10-20 10:30:00,30.93,31.04,30.73,30.74,28400.0,24.2475,24.3338,24.0907,24.0986,28400.0
2011-10-20 11:00:00,30.68,30.73,30.49,30.62,46200.0,24.0515,24.0907,23.9026,24.0045,46200.0
2011-10-20 11:30:00,30.61,30.67,30.26,30.3,51100.0,23.9967,24.0437,23.7223,23.7536,51100.0
2011-10-20 12:00:00,30.29,30.3,29.97,30.12,21400.0,23.7458,23.7536,23.4949,23.6125,21400.0
2011-10-20 12:30:00,30.1,30.27,30.06,30.27,6400.0,23.5968,23.7301,23.5655,23.7301,6400.0
2011-10-20 13:00:00,30.26,30.64,30.18,30.39,50300.0,23.7223,24.0202,23.6596,23.8242,50300.0
2011-10-20 13:30:00,30.43,30.49,30.21,30.24,36500.0,23.8555,23.9026,23.6831,23.7066,36500.0
2011-10-20 14:00:00,30.27,30.33,30.12,30.18,33800.0,23.7301,23.7771,23.6125,23.6596,33800.0
2011-10-20 14:30:00,30.2,30.46,30.12,30.4,46600.0,23.6752,23.8791,23.6125,23.832,46600.0
2011-10-20 15:00:00,30.4,30.44,30.22,30.3,39400.0,23.832,23.8634,23.6909,23.7536,39400.0
2011-10-20 15:30:00,30.28,30.49,30.26,30.44,51600.0,23.738,23.9026,23.7223,23.8634,51600.0
2011-10-21 09:30:00,30.9,31.0,30.45,30.66,46300.0,24.224,24.3024,23.8712,24.0359,46300.0
2011-10-21 10:00:00,30.58,30.98,30.55,30.94,21300.0,23.9731,24.2867,23.9496,24.2554,21300.0
2011-10-21 10:30:00,30.93,30.97,30.75,30.8,11700.0,24.2475,24.2789,24.1064,24.1456,11700.0
2011-10-21 11:00:00,30.82,30.82,30.74,30.78,13400.0,24.1613,24.1613,24.0986,24.1299,13400.0
2011-10-21 11:30:00,30.77,30.83,30.72,30.73,9000.0,24.1221,24.1691,24.0829,24.0907,9000.0
2011-10-21 12:00:00,30.7,30.78,30.7,30.77,7900.0,24.0672,24.1299,24.0672,24.1221,7900.0
2011-10-21 12:30:00,30.74,30.75,30.64,30.64,9100.0,24.0986,24.1064,24.0202,24.0202,9100.0
2011-10-21 13:00:00,30.64,30.64,30.45,30.46,13600.0,24.0202,24.0202,23.8712,23.8791,13600.0
2011-10-21 13:30:00,30.45,30.47,30.32,30.32,15500.0,23.8712,23.8869,23.7693,23.7693,15500.0
2011-10-21 14:00:00,30.33,30.55,30.32,30.41,52000.0,23.7771,23.9496,23.7693,23.8399,52000.0
2011-10-21 14:30:00,30.4,30.47,30.3,30.42,35900.0,23.832,23.8869,23.7536,23.8477,35900.0
2011-10-21 15:00:00,30.41,30.44,30.29,30.31,65100.0,23.8399,23.8634,23.7458,23.7615,65100.0
2011-10-21 15:30:00,30.32,30.51,30.2,30.5,120200.0,23.7693,23.9183,23.6752,23.9104,120200.0
2011-10-24 09:30:00,30.76,31.3,30.75,31.18,24500.0,24.1142,24.5376,24.1064,24.4435,24500.0
2011-10-24 10:00:00,31.13,31.54,31.06,31.49,22700.0,24.4043,24.7257,24.3494,24.6865,22700.0
2011-10-24 10:30:00,31.52,31.56,31.36,31.39,12800.0,24.71,24.7414,24.5846,24.6081,12800.0
2011-10-24 11:00:00,31.41,31.62,31.41,31.6,11000.0,24.6238,24.7884,24.6238,24.7728,11000.0
2011-10-24 11:30:00,31.6,32.01,31.6,31.94,19000.0,24.7728,25.0942,24.7728,25.0393,19000.0
2011-10-24 12:00:00,31.91,31.91,31.8,31.8,7200.0,25.0158,25.0158,24.9296,24.9296,7200.0
2011-10-24 12:30:00,31.8,31.8,31.68,31.7,7900.0,24.9296,24.9296,24.8355,24.8512,7900.0
2011-10-24 13:00:00,31.72,31.94,31.7,31.89,8300.0,24.8668,25.0393,24.8512,25.0001,8300.0
2011-10-24 13:30:00,31.91,32.11,31.91,32.06,10700.0,25.0158,25.1726,25.0158,25.1334,10700.0
2011-10-24 14:00:00,32.06,32.06,31.9,32.02,16900.0,25.1334,25.1334,25.0079,25.102,16900.0
2011-10-24 14:30:00,32.03,32.07,31.99,32.02,25800.0,25.1099,25.1412,25.0785,25.102,25800.0
2011-10-24 15:00:00,32.03,32.08,31.87,31.88,34300.0,25.1099,25.1491,24.9844,24.9923,34300.0
2011-10-24 15:30:00,31.88,32.06,31.79,32.02,116300.0,24.9923,25.1334,24.9217,25.102,116300.0
2011-10-25 09:30:00,33.55,33.55,31.01,32.07,68100.0,26.3015,26.3015,24.3102,25.1412,68100.0
2011-10-25 10:00:00,32.06,32.88,32.01,32.83,29500.0,25.1334,25.7762,25.0942,25.737,29500.0
2011-10-25 10:30:00,32.81,32.89,32.31,32.33,37800.0,25.7213,25.7841,25.3294,25.345,37800.0
2011-10-25 11:00:00,32.33,32.59,32.24,32.43,16400.0,25.345,25.5489,25.2745,25.4234,16400.0
2011-10-25 11:30:00,32.4,32.51,32.32,32.46,11600.0,25.3999,25.4862,25.3372,25.447,11600.0
2011-10-25 12:00:00,32.45,32.8,32.31,32.51,46900.0,25.4391,25.7135,25.3294,25.4862,46900.0
2011-10-25 12:30:00,32.52,32.52,32.25,32.26,24400.0,25.494,25.494,25.2823,25.2902,24400.0
2011-10-25 13:00:00,32.25,32.55,32.25,32.46,20500.0,25.2823,25.5175,25.2823,25.447,20500.0
2011-10-25 13:30:00,32.46,32.46,32.26,32.31,19700.0,25.447,25.447,25.2902,25.3294,19700.0
2011-10-25 14:00:00,32.31,32.39,32.24,32.28,61500.0,25.3294,25.3921,25.2745,25.3058,61500.0
2011-10-25 14:30:00,32.26,32.44,32.23,32.41,41200.0,25.2902,25.4313,25.2667,25.4078,41200.0
2011-10-25 15:00:00,32.44,32.49,32.3,32.4,41200.0,25.4313,25.4705,25.3215,25.3999,41200.0
2011-10-25 15:30:00,32.42,32.45,32.24,32.31,108000.0,25.4156,25.4391,25.2745,25.3294,108000.0
2011-10-26 09:30:00,32.79,32.8,32.21,32.36,15100.0,25.7057,25.7135,25.251,25.3686,15100.0
2011-10-26 10:00:00,32.36,32.4,32.13,32.4,28000.0,25.3686,25.3999,25.1883,25.3999,28000.0
2011-10-26 10:30:00,32.39,32.39,31.94,32.12,37000.0,25.3921,25.3921,25.0393,25.1804,37000.0
2011-10-26 11:00:00,32.12,32.32,32.06,32.26,14100.0,25.1804,25.3372,25.1334,25.2902,14100.0
2011-10-26 11:30:00,32.26,32.45,32.2,32.35,10100.0,25.2902,25.4391,25.2431,25.3607,10100.0
2011-10-26 12:00:00,32.36,32.45,32.26,32.32,12500.0,25.3686,25.4391,25.2902,25.3372,12500.0
2011-10-26 12:30:00,32.31,32.31,32.05,32.06,27800.0,25.3294,25.3294,25.1255,25.1334,27800.0
2011-10-26 13:00:00,32.07,32.18,32.0,32.18,38600.0,25.1412,25.2275,25.0863,25.2275,38600.0
2011-10-26 13:30:00,32.21,32.56,32.21,32.37,30800.0,25.251,25.5254,25.251,25.3764,30800.0
2011-10-26 14:00:00,32.42,32.49,32.28,32.33,18900.0,25.4156,25.4705,25.3058,25.345,18900.0
2011-10-26 14:30:00,32.33,32.54,32.32,32.46,18900.0,25.345,25.5097,25.3372,25.447,18900.0
2011-10-26 15:00:00,32.45,32.64,32.42,32.63,32900.0,25.4391,25.5881,25.4156,25.5802,32900.0
2011-10-26 15:30:00,32.61,32.81,32.54,32.62,70400.0,25.5646,25.7213,25.5097,25.5724,70400.0
2011-10-27 09:30:00,33.97,33.97,33.04,33.54,75900.0,26.6307,26.6307,25.9016,26.2936,75900.0
2011-10-27 10:00:00,33.47,33.56,33.28,33.35,38700.0,26.2387,26.3093,26.0898,26.1447,38700.0
2011-10-27 10:30:00,33.35,33.48,33.3,33.41,13500.0,26.1447,26.2466,26.1055,26.1917,13500.0
2011-10-27 11:00:00,33.4,33.48,33.35,33.37,9100.0,26.1839,26.2466,26.1447,26.1604,9100.0
2011-10-27 11:30:00,33.39,33.6,33.33,33.6,23400.0,26.176,26.3407,26.129,26.3407,23400.0
2011-10-27 12:00:00,33.6,33.63,33.51,33.58,38800.0,26.3407,26.3642,26.2701,26.325,38800.0
2011-10-27 12:30:00,33.59,33.75,33.58,33.66,20800.0,26.3328,26.4583,26.325,26.3877,20800.0
2011-10-27 13:00:00,33.67,33.86,33.67,33.85,22900.0,26.3955,26.5445,26.3955,26.5366,22900.0
2011-10-27 13:30:00,33.86,34.07,33.86,34.05,36100.0,26.5445,26.7091,26.5445,26.6934,36100.0
2011-10-27 14:00:00,34.05,34.21,33.9,34.09,42600.0,26.6934,26.8189,26.5758,26.7248,42600.0
2011-10-27 14:30:00,34.1,34.2,33.98,34.18,28500.0,26.7326,26.811,26.6386,26.7953,28500.0
2011-10-27 15:00:00,34.17,34.42,34.17,34.31,25900.0,26.7875,26.9835,26.7875,26.8973,25900.0
2011-10-27 15:30:00,34.29,34.37,34.05,34.18,92600.0,26.8816,26.9443,26.6934,26.7953,92600.0
2011-10-28 09:30:00,33.89,34.25,33.67,33.9,12600.0,26.568,26.8502,26.3955,26.5758,12600.0
2011-10-28 10:00:00,33.93,34.05,33.86,33.96,5400.0,26.5994,26.6934,26.5445,26.6229,5400.0
2011-10-28 10:30:00,33.97,34.19,33.95,33.99,16300.0,26.6307,26.8032,26.615,26.6464,16300.0
2011-10-28 11:00:00,34.0,34.14,33.97,34.14,8400.0,26.6542,26.764,26.6307,26.764,8400.0
2011-10-28 11:30:00,34.18,34.29,33.79,33.83,18800.0,26.7953,26.8816,26.4896,26.521,18800.0
2011-10-28 12:00:00,33.83,34.14,33.83,34.05,15100.0,26.521,26.764,26.521,26.6934,15100.0
2011-10-28 12:30:00,34.02,34.11,33.98,34.0,19300.0,26.6699,26.7405,26.6386,26.6542,19300.0
2011-10-28 13:00:00,34.01,34.06,33.88,34.05,7600.0,26.6621,26.7013,26.5602,26.6934,7600.0
2011-10-28 13:30:00,34.02,34.12,33.95,34.09,13500.0,26.6699,26.7483,26.615,26.7248,13500.0
2011-10-28 14:00:00,34.08,34.12,33.83,33.86,15500.0,26.717,26.7483,26.521,26.5445,15500.0
2011-10-28 14:30:00,33.85,33.97,33.85,33.9,19100.0,26.5366,26.6307,26.5366,26.5758,19100.0
2011-10-28 15:00:00,33.92,34.04,33.91,33.92,39100.0,26.5915,26.6856,26.5837,26.5915,39100.0
2011-10-28 15:30:00,33.91,34.14,33.84,33.99,83700.0,26.5837,26.764,26.5288,26.6464,83700.0
2011-10-31 09:30:00,33.51,33.62,32.83,33.38,69600.0,26.2701,26.3563,25.737,26.1682,69600.0
2011-10-31 10:00:00,33.38,33.91,33.36,33.91,20000.0,26.1682,26.5837,26.1525,26.5837,20000.0
2011-10-31 10:30:00,33.9,34.15,33.9,34.15,10400.0,26.5758,26.7718,26.5758,26.7718,10400.0
2011-10-31 11:00:00,34.13,34.26,34.06,34.17,11000.0,26.7562,26.8581,26.7013,26.7875,11000.0
2011-10-31 11:30:00,34.15,34.4,34.15,34.32,12400.0,26.7718,26.9678,26.7718,26.9051,12400.0
2011-10-31 12:00:00,34.29,34.3,33.95,33.96,13900.0,26.8816,26.8894,26.615,26.6229,13900.0
2011-10-31 12:30:00,33.96,34.09,33.96,34.07,11300.0,26.6229,26.7248,26.6229,26.7091,11300.0
2011-10-31 13:00:00,34.06,34.17,33.98,33.99,15400.0,26.7013,26.7875,26.6386,26.6464,15400.0
2011-10-31 13:30:00,34.01,34.23,33.99,34.19,10300.0,26.6621,26.8345,26.6464,26.8032,10300.0
2011-10-31 14:00:00,34.16,34.2,34.08,34.19,9500.0,26.7797,26.811,26.717,26.8032,9500.0
2011-10-31 14:30:00,34.19,34.27,34.14,34.23,14800.0,26.8032,26.8659,26.764,26.8345,14800.0
2011-10-31 15:00:00,34.22,34.22,33.8,33.8,25200.0,26.8267,26.8267,26.4974,26.4974,25200.0
2011-10-31 15:30:00,33.8,33.99,33.62,33.62,89400.0,26.4974,26.6464,26.3563,26.3563,89400.0
2011-11-01 09:30:00,32.27,32.88,32.0,32.88,25400.0,25.298,25.7762,25.0863,25.7762,25400.0
2011-11-01 10:00:00,32.85,33.34,32.7,33.34,15500.0,25.7527,26.1368,25.6351,26.1368,15500.0
2011-11-01 10:30:00,33.28,33.48,33.26,33.26,16800.0,26.0898,26.2466,26.0741,26.0741,16800.0
2011-11-01 11:00:00,33.3,33.41,33.16,33.17,11400.0,26.1055,26.1917,25.9957,26.0036,11400.0
2011-11-01 11:30:00,33.15,33.15,32.58,32.61,13800.0,25.9879,25.9879,25.541,25.5646,13800.0
2011-11-01 12:00:00,32.6,32.82,32.5,32.59,38400.0,25.5567,25.7292,25.4783,25.5489,38400.0
2011-11-01 12:30:00,32.59,32.82,32.45,32.52,30000.0,25.5489,25.7292,25.4391,25.494,30000.0
2011-11-01 13:00:00,32.49,32.87,32.42,32.81,28200.0,25.4705,25.7684,25.4156,25.7213,28200.0
2011-11-01 13:30:00,32.86,33.18,32.79,32.92,19200.0,25.7605,26.0114,25.7057,25.8076,19200.0
2011-11-01 14:00:00,32.92,33.29,32.92,33.22,11800.0,25.8076,26.0976,25.8076,26.0428,11800.0
2011-11-01 14:30:00,33.19,33.22,32.86,33.02,34300.0,26.0192,26.0428,25.7605,25.886,34300.0
2011-11-01 15:00:00,33.02,33.04,32.73,32.99,70900.0,25.886,25.9016,25.6586,25.8625,70900.0
2011-11-01 15:30:00,32.97,33.21,32.69,32.89,127300.0,25.8468,26.0349,25.6273,25.7841,127300.0
2011-11-02 09:30:00,33.02,33.5,32.8,32.95,27600.0,25.886,26.2623,25.7135,25.8311,27600.0
2011-11-02 10:00:00,32.99,33.21,32.98,33.06,15200.0,25.8625,26.0349,25.8546,25.9173,15200.0
2011-11-02 10:30:00,33.07,33.42,32.99,33.34,14300.0,25.9252,26.1995,25.8625,26.1368,14300.0
2011-11-02 11:00:00,33.36,33.48,33.27,33.32,19000.0,26.1525,26.2466,26.082,26.1212,19000.0
2011-11-02 11:30:00,33.34,33.36,33.11,33.11,9700.0,26.1368,26.1525,25.9565,25.9565,9700.0
2011-11-02 12:00:00,33.1,33.18,33.04,33.08,9600.0,25.9487,26.0114,25.9016,25.933,9600.0
2011-11-02 12:30:00,33.1,33.25,32.94,32.94,14100.0,25.9487,26.0663,25.8233,25.8233,14100.0
2011-11-02 13:00:00,32.93,32.93,32.55,32.7,19500.0,25.8154,25.8154,25.5175,25.6351,19500.0
2011-11-02 13:30:00,32.68,32.91,32.67,32.73,17500.0,25.6194,25.7997,25.6116,25.6586,17500.0
2011-11-02 14:00:00,32.72,32.91,32.63,32.83,31700.0,25.6508,25.7997,25.5802,25.737,31700.0
2011-11-02 14:30:00,32.79,33.01,32.78,32.92,29400.0,25.7057,25.8781,25.6978,25.8076,29400.0
2011-11-02 15:00:00,32.97,33.14,32.88,33.11,50600.0,25.8468,25.98,25.7762,25.9565,50600.0
2011-11-02 15:30:00,33.11,33.24,32.96,33.18,98000.0,25.9565,26.0584,25.8389,26.0114,98000.0
2011-11-03 09:30:00,33.64,33.74,33.4,33.44,9100.0,26.372,26.4504,26.1839,26.2152,9100.0
2011-11-03 10:00:00,33.33,33.58,33.15,33.54,9600.0,26.129,26.325,25.9879,26.2936,9600.0
2011-11-03 10:30:00,33.54,34.08,33.54,34.0,18100.0,26.2936,26.717,26.2936,26.6542,18100.0
2011-11-03 11:00:00,34.03,34.29,33.89,34.19,11100.0,26.6778,26.8816,26.568,26.8032,11100.0
2011-11-03 11:30:00,34.23,34.27,34.06,34.09,12400.0,26.8345,26.8659,26.7013,26.7248,12400.0
2011-11-03 12:00:00,34.06,34.25,34.01,34.18,11600.0,26.7013,26.8502,26.6621,26.7953,11600.0
2011-11-03 12:30:00,34.17,34.31,33.95,34.23,19300.0,26.7875,26.8973,26.615,26.8345,19300.0
2011-11-03 13:00:00,34.26,34.35,34.2,34.34,9400.0,26.8581,26.9286,26.811,26.9208,9400.0
2011-11-03 13:30:00,34.28,34.55,34.28,34.37,12800.0,26.8737,27.0854,26.8737,26.9443,12800.0
2011-11-03 14:00:00,34.39,34.61,34.38,34.44,21600.0,26.96,27.1324,26.9521,26.9992,21600.0
2011-11-03 14:30:00,34.45,34.51,34.29,34.37,13900.0,27.007,27.0541,26.8816,26.9443,13900.0
2011-11-03 15:00:00,34.37,34.53,34.36,34.51,42900.0,26.9443,27.0697,26.9365,27.0541,42900.0
2011-11-03 15:30:00,34.5,34.63,34.45,34.56,57000.0,27.0462,27.1481,27.007,27.0932,57000.0
2011-11-04 09:30:00,34.23,34.23,33.96,34.05,7500.0,26.8345,26.8345,26.6229,26.6934,7500.0
2011-11-04 10:00:00,33.98,34.13,33.91,33.92,16800.0,26.6386,26.7562,26.5837,26.5915,16800.0
2011-11-04 10:30:00,33.88,34.17,33.81,34.17,5600.0,26.5602,26.7875,26.5053,26.7875,5600.0
2011-11-04 11:00:00,34.22,34.33,34.16,34.29,8400.0,26.8267,26.9129,26.7797,26.8816,8400.0
2011-11-04 11:30:00,34.29,34.41,34.2,34.4,5400.0,26.8816,26.9757,26.811,26.9678,5400.0
2011-11-04 12:00:00,34.43,34.52,34.38,34.51,8000.0,26.9913,27.0619,26.9521,27.0541,8000.0
2011-11-04 12:30:00,34.48,34.49,34.28,34.33,5500.0,27.0305,27.0384,26.8737,26.9129,5500.0
2011-11-04 13:00:00,34.35,34.46,34.29,34.35,14400.0,26.9286,27.0149,26.8816,26.9286,14400.0
2011-11-04 13:30:00,34.35,34.52,34.25,34.38,8600.0,26.9286,27.0619,26.8502,26.9521,8600.0
2011-11-04 14:00:00,34.39,34.5,34.37,34.47,3200.0,26.96,27.0462,26.9443,27.0227,3200.0
2011-11-04 14:30:00,34.5,34.5,34.34,34.37,5700.0,27.0462,27.0462,26.9208,26.9443,5700.0
2011-11-04 15:00:00,34.38,34.4,34.15,34.19,14900.0,26.9521,26.9678,26.7718,26.8032,14900.0
2011-11-04 15:30:00,34.19,34.44,34.17,34.37,71600.0,26.8032,26.9992,26.7875,26.9443,71600.0
2011-11-07 09:30:00,34.01,34.17,33.69,33.86,60000.0,26.6621,26.7875,26.4112,26.5445,60000.0
2011-11-07 10:00:00,33.85,33.87,33.54,33.59,19800.0,26.5366,26.5523,26.2936,26.3328,19800.0
2011-11-07 10:30:00,33.53,33.55,33.06,33.2,24800.0,26.2858,26.3015,25.9173,26.0271,24800.0
2011-11-07 11:00:00,33.17,33.4,33.14,33.21,18400.0,26.0036,26.1839,25.98,26.0349,18400.0
2011-11-07 11:30:00,33.23,33.27,33.13,33.2,18800.0,26.0506,26.082,25.9722,26.0271,18800.0
2011-11-07 12:00:00,33.19,33.22,32.87,32.9,17000.0,26.0192,26.0428,25.7684,25.7919,17000.0
2011-11-07 12:30:00,32.9,33.08,32.85,33.04,13500.0,25.7919,25.933,25.7527,25.9016,13500.0
2011-11-07 13:00:00,33.01,33.26,33.01,33.26,12900.0,25.8781,26.0741,25.8781,26.0741,12900.0
2011-11-07 13:30:00,33.26,33.42,33.15,33.41,17400.0,26.0741,26.1995,25.9879,26.1917,17400.0
2011-11-07 14:00:00,33.41,33.9,33.41,33.83,32200.0,26.1917,26.5758,26.1917,26.521,32200.0
2011-11-07 14:30:00,33.83,33.94,33.75,33.94,21100.0,26.521,26.6072,26.4583,26.6072,21100.0
2011-11-07 15:00:00,33.95,34.0,33.8,33.8,20500.0,26.615,26.6542,26.4974,26.4974,20500.0
2011-11-07 15:30:00,33.8,33.94,33.75,33.86,73200.0,26.4974,26.6072,26.4583,26.5445,73200.0
2011-11-08 09:30:00,34.03,34.19,33.92,34.19,24400.0,26.6778,26.8032,26.5915,26.8032,24400.0
2011-11-08 10:00:00,34.21,34.21,33.47,33.59,8600.0,26.8189,26.8189,26.2387,26.3328,8600.0
2011-11-08 10:30:00,33.65,34.02,33.59,33.78,7200.0,26.3799,26.6699,26.3328,26.4818,7200.0
2011-11-08 11:00:00,33.73,33.8,33.23,33.39,6800.0,26.4426,26.4974,26.0506,26.176,6800.0
2011-11-08 11:30:00,33.35,33.45,33.29,33.43,3800.0,26.1447,26.2231,26.0976,26.2074,3800.0
2011-11-08 12:00:00,33.42,33.71,33.36,33.64,11100.0,26.1995,26.4269,26.1525,26.372,11100.0
2011-11-08 12:30:00,33.66,33.8,33.66,33.73,5200.0,26.3877,26.4974,26.3877,26.4426,5200.0
2011-11-08 13:00:00,33.72,33.82,33.64,33.82,4800.0,26.4347,26.5131,26.372,26.5131,4800.0
2011-11-08 13:30:00,33.8,34.19,33.79,34.16,16000.0,26.4974,26.8032,26.4896,26.7797,16000.0
2011-11-08 14:00:00,34.19,34.43,34.17,34.39,15000.0,26.8032,26.9913,26.7875,26.96,15000.0
2011-11-08 14:30:00,34.48,34.52,34.34,34.47,13500.0,27.0305,27.0619,26.9208,27.0227,13500.0
2011-11-08 15:00:00,34.43,34.56,34.34,34.5,21400.0,26.9913,27.0932,26.9208,27.0462,21400.0
2011-11-08 15:30:00,34.52,34.6,34.42,34.5,60200.0,27.0619,27.1246,26.9835,27.0462,60200.0
2011-11-09 09:30:00,33.41,33.55,33.15,33.2,17200.0,26.1917,26.3015,25.9879,26.0271,17200.0
2011-11-09 10:00:00,33.2,33.49,33.2,33.32,8600.0,26.0271,26.2544,26.0271,26.1212,8600.0
2011-11-09 10:30:00,33.31,33.48,33.24,33.37,15600.0,26.1133,26.2466,26.0584,26.1604,15600.0
2011-11-09 11:00:00,33.37,33.58,33.31,33.44,12000.0,26.1604,26.325,26.1133,26.2152,12000.0
2011-11-09 11:30:00,33.43,33.57,33.43,33.53,3100.0,26.2074,26.3171,26.2074,26.2858,3100.0
2011-11-09 12:00:00,33.43,33.45,33.16,33.16,4800.0,26.2074,26.2231,25.9957,25.9957,4800.0
2011-11-09 12:30:00,33.17,33.3,33.16,33.26,7700.0,26.0036,26.1055,25.9957,26.0741,7700.0
2011-11-09 13:00:00,33.3,33.31,33.05,33.11,9600.0,26.1055,26.1133,25.9095,25.9565,9600.0
2011-11-09 13:30:00,33.1,33.13,32.79,32.98,64700.0,25.9487,25.9722,25.7057,25.8546,64700.0
2011-11-09 14:00:00,32.95,32.96,32.69,32.82,15200.0,25.8311,25.8389,25.6273,25.7292,15200.0
2011-11-09 14:30:00,32.81,33.02,32.76,32.94,19000.0,25.7213,25.886,25.6821,25.8233,19000.0
2011-11-09 15:00:00,32.92,33.14,32.92,33.03,42000.0,25.8076,25.98,25.8076,25.8938,42000.0
2011-11-09 15:30:00,33.02,33.04,32.73,32.88,127800.0,25.886,25.9016,25.6586,25.7762,127800.0
2011-11-10 09:30:00,33.15,33.24,32.62,32.98,13500.0,26.1371,26.208,25.7192,26.003,13500.0
2011-11-10 10:00:00,32.95,33.22,32.93,32.95,12900.0,25.9794,26.1922,25.9636,25.9794,12900.0
2011-11-10 10:30:00,32.95,33.1,32.76,33.08,14100.0,25.9794,26.0976,25.8296,26.0819,14100.0
2011-11-10 11:00:00,33.04,33.31,33.04,33.22,7700.0,26.0503,26.2632,26.0503,26.1922,7700.0
2011-11-10 11:30:00,33.2,33.43,33.17,33.25,10800.0,26.1765,26.3578,26.1528,26.2159,10800.0
2011-11-10 12:00:00,33.25,33.38,33.2,33.21,9800.0,26.2159,26.3184,26.1765,26.1844,9800.0
2011-11-10 12:30:00,33.22,33.3,33.05,33.28,4800.0,26.1922,26.2553,26.0582,26.2396,4800.0
2011-11-10 13:00:00,33.26,33.47,33.26,33.35,5900.0,26.2238,26.3894,26.2238,26.2947,5900.0
2011-11-10 13:30:00,33.31,33.35,33.16,33.24,8500.0,26.2632,26.2947,26.1449,26.208,8500.0
2011-11-10 14:00:00,33.24,33.25,33.0,33.02,17100.0,26.208,26.2159,26.0188,26.0346,17100.0
2011-11-10 14:30:00,33.01,33.14,32.83,32.83,17400.0,26.0267,26.1292,25.8848,25.8848,17400.0
2011-11-10 15:00:00,32.83,33.11,32.82,33.05,30700.0,25.8848,26.1055,25.8769,26.0582,30700.0
2011-11-10 15:30:00,33.05,33.18,32.95,33.08,66000.0,26.0582,26.1607,25.9794,26.0819,66000.0
2011-11-11 09:30:00,33.51,33.95,33.51,33.82,14400.0,26.4209,26.7678,26.4209,26.6653,14400.0
2011-11-11 10:00:00,33.88,34.14,33.88,34.14,14000.0,26.7126,26.9176,26.7126,26.9176,14000.0
2011-11-11 10:30:00,34.19,34.48,34.16,34.44,12500.0,26.957,27.1857,26.9334,27.1542,12500.0
2011-11-11 11:00:00,34.43,34.45,34.34,34.34,7200.0,27.1463,27.162,27.0753,27.0753,7200.0
2011-11-11 11:30:00,34.35,34.36,34.17,34.21,13200.0,27.0832,27.0911,26.9413,26.9728,13200.0
2011-11-11 12:00:00,34.21,34.23,34.11,34.14,12200.0,26.9728,26.9886,26.894,26.9176,12200.0
2011-11-11 12:30:00,34.14,34.18,34.1,34.15,8300.0,26.9176,26.9492,26.8861,26.9255,8300.0
2011-11-11 13:00:00,34.15,34.31,34.15,34.16,10400.0,26.9255,27.0517,26.9255,26.9334,10400.0
2011-11-11 13:30:00,34.16,34.32,34.14,34.24,9200.0,26.9334,27.0595,26.9176,26.9965,9200.0
2011-11-11 14:00:00,34.25,34.26,34.16,34.19,17000.0,27.0044,27.0122,26.9334,26.957,17000.0
2011-11-11 14:30:00,34.2,34.24,34.08,34.12,9600.0,26.9649,26.9965,26.8703,26.9019,9600.0
2011-11-11 15:00:00,34.15,34.17,34.07,34.13,22400.0,26.9255,26.9413,26.8624,26.9097,22400.0
2011-11-11 15:30:00,34.13,34.18,34.01,34.15,59200.0,26.9097,26.9492,26.8151,26.9255,59200.0
2011-11-14 09:30:00,34.12,34.13,33.95,34.07,4600.0,26.9019,26.9097,26.7678,26.8624,4600.0
2011-11-14 10:00:00,34.09,34.2,34.04,34.18,3200.0,26.8782,26.9649,26.8388,26.9492,3200.0
2011-11-14 10:30:00,33.97,33.97,33.87,33.96,2400.0,26.7836,26.7836,26.7047,26.7757,2400.0
2011-11-14 11:00:00,33.87,33.98,33.87,33.94,2200.0,26.7047,26.7915,26.7047,26.7599,2200.0
2011-11-14 11:30:00,33.9,33.91,33.67,33.74,4900.0,26.7284,26.7363,26.5471,26.6022,4900.0
2011-11-14 12:00:00,33.72,33.78,33.51,33.57,4300.0,26.5865,26.6338,26.4209,26.4682,4300.0
2011-11-14 12:30:00,33.61,33.69,33.52,33.69,7200.0,26.4997,26.5628,26.4288,26.5628,7200.0
2011-11-14 13:00:00,33.68,33.71,33.58,33.71,5300.0,26.5549,26.5786,26.4761,26.5786,5300.0
2011-11-14 13:30:00,33.75,33.92,33.74,33.82,5100.0,26.6101,26.7442,26.6022,26.6653,5100.0
2011-11-14 14:00:00,33.8,33.9,33.8,33.8,5500.0,26.6495,26.7284,26.6495,26.6495,5500.0
2011-11-14 14:30:00,33.79,33.82,33.56,33.57,11500.0,26.6417,26.6653,26.4603,26.4682,11500.0
2011-11-14 15:00:00,33.59,33.78,33.59,33.75,9700.0,26.484,26.6338,26.484,26.6101,9700.0
2011-11-14 15:30:00,33.73,33.89,33.72,33.83,37900.0,26.5944,26.7205,26.5865,26.6732,37900.0
2011-11-15 09:30:00,33.72,34.02,33.68,33.92,5700.0,26.5865,26.823,26.5549,26.7442,5700.0
2011-11-15 10:00:00,33.91,33.92,33.65,33.76,4100.0,26.7363,26.7442,26.5313,26.618,4100.0
2011-11-15 10:30:00,33.8,33.91,33.69,33.69,5600.0,26.6495,26.7363,26.5628,26.5628,5600.0
2011-11-15 11:00:00,33.68,33.79,33.59,33.64,3900.0,26.5549,26.6417,26.484,26.5234,3900.0
2011-11-15 11:30:00,33.68,33.77,33.59,33.77,7000.0,26.5549,26.6259,26.484,26.6259,7000.0
2011-11-15 12:00:00,33.73,34.13,33.73,34.06,7600.0,26.5944,26.9097,26.5944,26.8545,7600.0
2011-11-15 12:30:00,34.09,34.38,34.09,34.27,9100.0,26.8782,27.1068,26.8782,27.0201,9100.0
2011-11-15 13:00:00,34.3,34.38,34.25,34.34,11700.0,27.0438,27.1068,27.0044,27.0753,11700.0
2011-11-15 13:30:00,34.38,34.53,34.34,34.45,10000.0,27.1068,27.2251,27.0753,27.162,10000.0
2011-11-15 14:00:00,34.47,34.57,34.38,34.4,12900.0,27.1778,27.2567,27.1068,27.1226,12900.0
2011-11-15 14:30:00,34.39,34.5,34.39,34.49,6000.0,27.1147,27.2015,27.1147,27.1936,6000.0
2011-11-15 15:00:00,34.48,34.63,34.48,34.61,15500.0,27.1857,27.304,27.1857,27.2882,15500.0
2011-11-15 15:30:00,34.62,34.62,34.4,34.41,42200.0,27.2961,27.2961,27.1226,27.1305,42200.0
2011-11-16 09:30:00,33.96,34.26,33.81,34.19,6200.0,26.7757,27.0122,26.6574,26.957,6200.0
2011-11-16 10:00:00,34.23,34.4,34.06,34.23,12000.0,26.9886,27.1226,26.8545,26.9886,12000.0
2011-11-16 10:30:00,34.18,34.49,34.18,34.44,26400.0,26.9492,27.1936,26.9492,27.1542,26400.0
2011-11-16 11:00:00,34.42,34.59,34.42,34.51,19200.0,27.1384,27.2724,27.1384,27.2093,19200.0
2011-11-16 11:30:00,34.51,34.55,34.22,34.23,9100.0,27.2093,27.2409,26.9807,26.9886,9100.0
2011-11-16 12:00:00,34.22,34.27,34.15,34.16,10000.0,26.9807,27.0201,26.9255,26.9334,10000.0
2011-11-16 12:30:00,34.23,34.31,34.14,34.26,4100.0,26.9886,27.0517,26.9176,27.0122,4100.0
2011-11-16 13:00:00,34.3,34.49,34.28,34.48,9600.0,27.0438,27.1936,27.028,27.1857,9600.0
2011-11-16 13:30:00,34.47,34.62,34.44,34.52,9000.0,27.1778,27.2961,27.1542,27.2172,9000.0
2011-11-16 14:00:00,34.5,34.58,34.46,34.57,3500.0,27.2015,27.2645,27.1699,27.2567,3500.0
2011-11-16 14:30:00,34.54,34.58,34.34,34.4,5500.0,27.233,27.2645,27.0753,27.1226,5500.0
2011-11-16 15:00:00,34.38,34.44,34.02,34.03,15400.0,27.1068,27.1542,26.823,26.8309,15400.0
2011-11-16 15:30:00,34.0,34.0,33.61,33.71,68100.0,26.8072,26.8072,26.4997,26.5786,68100.0
2011-11-17 09:30:00,33.73,33.73,33.32,33.49,7800.0,26.5944,26.5944,26.2711,26.4051,7800.0
2011-11-17 10:00:00,33.45,33.58,33.34,33.5,11500.0,26.3736,26.4761,26.2869,26.413,11500.0
2011-11-17 10:30:00,33.46,33.65,33.39,33.41,20500.0,26.3815,26.5313,26.3263,26.3421,20500.0
2011-11-17 11:00:00,33.4,33.48,33.25,33.48,11800.0,26.3342,26.3972,26.2159,26.3972,11800.0
2011-11-17 11:30:00,33.46,33.55,33.25,33.32,12600.0,26.3815,26.4524,26.2159,26.2711,12600.0
2011-11-17 12:00:00,33.3,33.35,33.07,33.16,11900.0,26.2553,26.2947,26.074,26.1449,11900.0
2011-11-17 12:30:00,33.12,33.12,32.55,32.82,28500.0,26.1134,26.1134,25.664,25.8769,28500.0
2011-11-17 13:00:00,32.84,32.91,32.67,32.83,15200.0,25.8926,25.9478,25.7586,25.8848,15200.0
2011-11-17 13:30:00,32.78,32.88,32.6,32.87,14400.0,25.8453,25.9242,25.7034,25.9163,14400.0
2011-11-17 14:00:00,32.84,32.87,32.55,32.68,16800.0,25.8926,25.9163,25.664,25.7665,16800.0
2011-11-17 14:30:00,32.66,32.9,32.56,32.88,23300.0,25.7507,25.9399,25.6719,25.9242,23300.0
2011-11-17 15:00:00,32.84,32.91,32.65,32.75,32900.0,25.8926,25.9478,25.7428,25.8217,32900.0
2011-11-17 15:30:00,32.73,32.78,32.5,32.78,93100.0,25.8059,25.8453,25.6246,25.8453,93100.0
2011-11-18 09:30:00,32.95,33.07,32.61,32.99,34700.0,25.9794,26.074,25.7113,26.0109,34700.0
2011-11-18 10:00:00,32.97,33.04,32.77,32.88,10900.0,25.9951,26.0503,25.8374,25.9242,10900.0
2011-11-18 10:30:00,32.88,33.13,32.86,33.06,10700.0,25.9242,26.1213,25.9084,26.0661,10700.0
2011-11-18 11:00:00,33.06,33.11,32.95,32.99,12400.0,26.0661,26.1055,25.9794,26.0109,12400.0
2011-11-18 11:30:00,33.0,33.01,32.7,32.7,9200.0,26.0188,26.0267,25.7823,25.7823,9200.0
2011-11-18 12:00:00,32.72,32.77,32.59,32.71,19500.0,25.798,25.8374,25.6955,25.7901,19500.0
2011-11-18 12:30:00,32.71,32.82,32.68,32.69,17600.0,25.7901,25.8769,25.7665,25.7744,17600.0
2011-11-18 13:00:00,32.67,32.89,32.67,32.81,7600.0,25.7586,25.9321,25.7586,25.869,7600.0
2011-11-18 13:30:00,32.8,32.91,32.8,32.8,12900.0,25.8611,25.9478,25.8611,25.8611,12900.0
2011-11-18 14:00:00,32.78,32.96,32.69,32.86,21300.0,25.8453,25.9873,25.7744,25.9084,21300.0
2011-11-18 14:30:00,32.87,32.96,32.8,32.83,21800.0,25.9163,25.9873,25.8611,25.8848,21800.0
2011-11-18 15:00:00,32.83,32.89,32.77,32.81,22800.0,25.8848,25.9321,25.8374,25.869,22800.0
2011-11-18 15:30:00,32.8,32.89,32.76,32.88,42900.0,25.8611,25.9321,25.8296,25.9242,42900.0
2011-11-21 09:30:00,32.24,32.56,32.22,32.56,12000.0,25.4196,25.6719,25.4038,25.6719,12000.0
2011-11-21 10:00:00,32.55,32.6,32.43,32.58,15100.0,25.664,25.7034,25.5694,25.6876,15100.0
2011-11-21 10:30:00,32.57,32.57,32.3,32.31,9100.0,25.6798,25.6798,25.4669,25.4748,9100.0
2011-11-21 11:00:00,32.29,32.36,32.19,32.34,12800.0,25.459,25.5142,25.3801,25.4984,12800.0
2011-11-21 11:30:00,32.31,32.36,32.14,32.29,10900.0,25.4748,25.5142,25.3407,25.459,10900.0
2011-11-21 12:00:00,32.3,32.33,32.16,32.17,6400.0,25.4669,25.4905,25.3565,25.3644,6400.0
2011-11-21 12:30:00,32.15,32.22,32.13,32.19,19700.0,25.3486,25.4038,25.3328,25.3801,19700.0
2011-11-21 13:00:00,32.16,32.4,32.16,32.34,9400.0,25.3565,25.5457,25.3565,25.4984,9400.0
2011-11-21 13:30:00,32.3,32.34,32.16,32.17,6900.0,25.4669,25.4984,25.3565,25.3644,6900.0
2011-11-21 14:00:00,32.17,32.44,32.17,32.31,16000.0,25.3644,25.5773,25.3644,25.4748,16000.0
2011-11-21 14:30:00,32.28,32.42,32.28,32.31,8100.0,25.4511,25.5615,25.4511,25.4748,8100.0
2011-11-21 15:00:00,32.3,32.51,32.22,32.49,19600.0,25.4669,25.6325,25.4038,25.6167,19600.0
2011-11-21 15:30:00,32.48,32.54,32.32,32.34,56100.0,25.6088,25.6561,25.4826,25.4984,56100.0
2011-11-22 09:30:00,32.32,32.56,32.2,32.44,8000.0,25.4826,25.6719,25.388,25.5773,8000.0
2011-11-22 10:00:00,32.43,32.55,32.36,32.55,10800.0,25.5694,25.664,25.5142,25.664,10800.0
2011-11-22 10:30:00,32.56,32.56,32.2,32.26,11000.0,25.6719,25.6719,25.388,25.4353,11000.0
2011-11-22 11:00:00,32.33,32.33,32.18,32.28,9000.0,25.4905,25.4905,25.3723,25.4511,9000.0
2011-11-22 11:30:00,32.27,32.28,32.13,32.19,7800.0,25.4432,25.4511,25.3328,25.3801,7800.0
2011-11-22 12:00:00,32.2,32.48,32.2,32.28,12700.0,25.388,25.6088,25.388,25.4511,12700.0
2011-11-22 12:30:00,32.27,32.45,32.26,32.45,13500.0,25.4432,25.5851,25.4353,25.5851,13500.0
2011-11-22 13:00:00,32.46,32.56,32.39,32.45,20400.0,25.593,25.6719,25.5378,25.5851,20400.0
2011-11-22 13:30:00,32.44,32.48,32.28,32.31,16400.0,25.5773,25.6088,25.4511,25.4748,16400.0
2011-11-22 14:00:00,32.31,32.45,32.28,32.42,29900.0,25.4748,25.5851,25.4511,25.5615,29900.0
2011-11-22 14:30:00,32.42,32.53,32.36,32.44,32500.0,25.5615,25.6482,25.5142,25.5773,32500.0
2011-11-22 15:00:00,32.48,32.54,32.43,32.47,29300.0,25.6088,25.6561,25.5694,25.6009,29300.0
2011-11-22 15:30:00,32.48,32.68,32.44,32.61,109000.0,25.6088,25.7665,25.5773,25.7113,109000.0
2011-11-23 09:30:00,32.23,32.28,32.11,32.19,8100.0,25.4117,25.4511,25.3171,25.3801,8100.0
2011-11-23 10:00:00,32.17,32.2,31.78,31.78,8100.0,25.3644,25.388,25.0569,25.0569,8100.0
2011-11-23 10:30:00,31.77,31.85,31.66,31.79,11300.0,25.049,25.1121,24.9623,25.0648,11300.0
2011-11-23 11:00:00,31.79,31.83,31.61,31.7,14300.0,25.0648,25.0963,24.9228,24.9938,14300.0
2011-11-23 11:30:00,31.61,31.67,31.48,31.53,8100.0,24.9228,24.9702,24.8203,24.8598,8100.0
2011-11-23 12:00:00,31.54,31.58,31.41,31.41,6100.0,24.8677,24.8992,24.7652,24.7652,6100.0
2011-11-23 12:30:00,31.41,31.6,31.34,31.6,12000.0,24.7652,24.915,24.71,24.915,12000.0
2011-11-23 13:00:00,31.54,31.62,31.5,31.58,5800.0,24.8677,24.9307,24.8361,24.8992,5800.0
2011-11-23 13:30:00,31.62,31.62,31.35,31.35,10900.0,24.9307,24.9307,24.7179,24.7179,10900.0
2011-11-23 14:00:00,31.36,31.43,31.16,31.21,15500.0,24.7257,24.7809,24.568,24.6075,15500.0
2011-11-23 14:30:00,31.23,31.4,31.23,31.35,14600.0,24.6232,24.7573,24.6232,24.7179,14600.0
2011-11-23 15:00:00,31.33,31.48,31.27,31.42,12800.0,24.7021,24.8203,24.6548,24.773,12800.0
2011-11-23 15:30:00,31.44,31.54,31.28,31.31,52300.0,24.7888,24.8677,24.6627,24.6863,52300.0
2011-11-25 09:30:00,31.23,31.46,31.18,31.19,9400.0,24.6232,24.8046,24.5838,24.5917,9400.0
2011-11-25 10:00:00,31.2,31.65,31.2,31.53,9400.0,24.5996,24.9544,24.5996,24.8598,9400.0
2011-11-25 10:30:00,31.56,31.68,31.52,31.52,9100.0,24.8834,24.978,24.8519,24.8519,9100.0
2011-11-25 11:00:00,31.49,31.53,31.39,31.44,4300.0,24.8282,24.8598,24.7494,24.7888,4300.0
2011-11-25 11:30:00,31.4,31.44,31.13,31.2,9000.0,24.7573,24.7888,24.5444,24.5996,9000.0
2011-11-25 12:00:00,31.19,31.2,31.01,31.15,15000.0,24.5917,24.5996,24.4498,24.5602,15000.0
2011-11-25 12:30:00,31.15,31.2,31.02,31.03,26700.0,24.5602,24.5996,24.4577,24.4655,26700.0
2011-11-28 09:30:00,32.06,32.48,31.93,32.24,17700.0,25.2776,25.6088,25.1752,25.4196,17700.0
2011-11-28 10:00:00,32.2,32.47,32.18,32.46,10500.0,25.388,25.6009,25.3723,25.593,10500.0
2011-11-28 10:30:00,32.44,32.54,32.37,32.47,7500.0,25.5773,25.6561,25.5221,25.6009,7500.0
2011-11-28 11:00:00,32.51,32.63,32.51,32.62,2500.0,25.6325,25.7271,25.6325,25.7192,2500.0
2011-11-28 11:30:00,32.61,32.61,32.53,32.61,1900.0,25.7113,25.7113,25.6482,25.7113,1900.0
2011-11-28 12:00:00,32.59,32.68,32.57,32.58,3800.0,25.6955,25.7665,25.6798,25.6876,3800.0
2011-11-28 12:30:00,32.47,32.53,32.39,32.41,6700.0,25.6009,25.6482,25.5378,25.5536,6700.0
2011-11-28 13:00:00,32.38,32.52,32.35,32.51,3100.0,25.53,25.6403,25.5063,25.6325,3100.0
2011-11-28 13:30:00,32.5,32.5,32.35,32.35,4300.0,25.6246,25.6246,25.5063,25.5063,4300.0
2011-11-28 14:00:00,32.35,32.53,32.35,32.41,12300.0,25.5063,25.6482,25.5063,25.5536,12300.0
2011-11-28 14:30:00,32.4,32.42,32.24,32.29,6000.0,25.5457,25.5615,25.4196,25.459,6000.0
2011-11-28 15:00:00,32.3,32.36,31.98,32.11,17100.0,25.4669,25.5142,25.2146,25.3171,17100.0
2011-11-28 15:30:00,32.1,32.51,32.08,32.5,72300.0,25.3092,25.6325,25.2934,25.6246,72300.0
2011-11-29 09:30:00,32.6,32.6,32.3,32.4,6900.0,25.7034,25.7034,25.4669,25.5457,6900.0
2011-11-29 10:00:00,32.43,32.58,32.28,32.55,9000.0,25.5694,25.6876,25.4511,25.664,9000.0
2011-11-29 10:30:00,32.54,32.63,32.31,32.35,6400.0,25.6561,25.7271,25.4748,25.5063,6400.0
2011-11-29 11:00:00,32.35,32.39,32.3,32.35,4700.0,25.5063,25.5378,25.4669,25.5063,4700.0
2011-11-29 11:30:00,32.36,32.51,32.26,32.29,6400.0,25.5142,25.6325,25.4353,25.459,6400.0
2011-11-29 12:00:00,32.38,32.56,32.38,32.54,3400.0,25.53,25.6719,25.53,25.6561,3400.0
2011-11-29 12:30:00,32.55,32.55,32.32,32.45,7000.0,25.664,25.664,25.4826,25.5851,7000.0
2011-11-29 13:00:00,32.44,32.54,32.33,32.45,6000.0,25.5773,25.6561,25.4905,25.5851,6000.0
2011-11-29 13:30:00,32.44,32.47,32.24,32.32,8600.0,25.5773,25.6009,25.4196,25.4826,8600.0
2011-11-29 14:00:00,32.3,32.35,32.16,32.33,8800.0,25.4669,25.5063,25.3565,25.4905,8800.0
2011-11-29 14:30:00,32.35,32.43,32.31,32.34,7000.0,25.5063,25.5694,25.4748,25.4984,7000.0
2011-11-29 15:00:00,32.34,32.48,32.28,32.4,11300.0,25.4984,25.6088,25.4511,25.5457,11300.0
2011-11-29 15:30:00,32.39,32.49,32.24,32.3,31400.0,25.5378,25.6167,25.4196,25.4669,31400.0
2011-11-30 09:30:00,33.87,33.95,33.63,33.81,23400.0,26.7047,26.7678,26.5155,26.6574,23400.0
2011-11-30 10:00:00,33.82,34.05,33.82,34.02,13500.0,26.6653,26.8467,26.6653,26.823,13500.0
2011-11-30 10:30:00,34.02,34.31,34.02,34.31,9800.0,26.823,27.0517,26.823,27.0517,9800.0
2011-11-30 11:00:00,34.29,34.36,34.22,34.33,11800.0,27.0359,27.0911,26.9807,27.0674,11800.0
2011-11-30 11:30:00,34.34,34.37,34.28,34.3,23000.0,27.0753,27.099,27.028,27.0438,23000.0
2011-11-30 12:00:00,34.3,34.3,34.23,34.25,10600.0,27.0438,27.0438,26.9886,27.0044,10600.0
2011-11-30 12:30:00,34.27,34.31,34.21,34.22,9600.0,27.0201,27.0517,26.9728,26.9807,9600.0
2011-11-30 13:00:00,34.23,34.25,34.1,34.1,10900.0,26.9886,27.0044,26.8861,26.8861,10900.0
2011-11-30 13:30:00,34.12,34.2,34.06,34.14,12900.0,26.9019,26.9649,26.8545,26.9176,12900.0
2011-11-30 14:00:00,34.15,34.22,34.07,34.14,45100.0,26.9255,26.9807,26.8624,26.9176,45100.0
2011-11-30 14:30:00,34.15,34.24,34.04,34.1,30800.0,26.9255,26.9965,26.8388,26.8861,30800.0
2011-11-30 15:00:00,34.1,34.28,34.01,34.28,11800.0,26.8861,27.028,26.8151,27.028,11800.0
2011-11-30 15:30:00,34.28,34.54,34.26,34.52,119900.0,27.028,27.233,27.0122,27.2172,119900.0
2011-12-01 09:30:00,34.55,34.91,34.5,34.86,23800.0,27.2409,27.5247,27.2015,27.4853,23800.0
2011-12-01 10:00:00,34.89,34.91,34.69,34.74,16100.0,27.509,27.5247,27.3513,27.3907,16100.0
2011-12-01 10:30:00,34.75,34.79,34.71,34.76,29400.0,27.3986,27.4301,27.367,27.4065,29400.0
2011-12-01 11:00:00,34.78,34.85,34.71,34.74,9000.0,27.4222,27.4774,27.367,27.3907,9000.0
2011-12-01 11:30:00,34.74,34.9,34.67,34.9,9800.0,27.3907,27.5168,27.3355,27.5168,9800.0
2011-12-01 12:00:00,34.89,34.92,34.83,34.91,4500.0,27.509,27.5326,27.4617,27.5247,4500.0
2011-12-01 12:30:00,34.91,34.92,34.65,34.65,7800.0,27.5247,27.5326,27.3197,27.3197,7800.0
2011-12-01 13:00:00,34.63,34.65,34.58,34.59,19600.0,27.304,27.3197,27.2645,27.2724,19600.0
2011-12-01 13:30:00,34.59,34.71,34.51,34.71,10500.0,27.2724,27.367,27.2093,27.367,10500.0
2011-12-01 14:00:00,34.76,34.76,34.68,34.75,9400.0,27.4065,27.4065,27.3434,27.3986,9400.0
2011-12-01 14:30:00,34.74,34.8,34.67,34.75,5800.0,27.3907,27.438,27.3355,27.3986,5800.0
2011-12-01 15:00:00,34.76,34.77,34.57,34.63,11800.0,27.4065,27.4143,27.2567,27.304,11800.0
2011-12-01 15:30:00,34.63,34.63,34.28,34.33,39900.0,27.304,27.304,27.028,27.0674,39900.0
2011-12-02 09:30:00,34.83,34.92,34.72,34.85,5600.0,27.4617,27.5326,27.3749,27.4774,5600.0
2011-12-02 10:00:00,34.94,34.96,34.83,34.87,8700.0,27.5484,27.5641,27.4617,27.4932,8700.0
2011-12-02 10:30:00,34.85,34.93,34.79,34.85,2700.0,27.4774,27.5405,27.4301,27.4774,2700.0
2011-12-02 11:00:00,34.86,34.86,34.66,34.72,10700.0,27.4853,27.4853,27.3276,27.3749,10700.0
2011-12-02 11:30:00,34.71,34.76,34.59,34.75,19100.0,27.367,27.4065,27.2724,27.3986,19100.0
2011-12-02 12:00:00,34.75,34.77,34.62,34.62,10900.0,27.3986,27.4143,27.2961,27.2961,10900.0
2011-12-02 12:30:00,34.62,34.76,34.59,34.61,6800.0,27.2961,27.4065,27.2724,27.2882,6800.0
2011-12-02 13:00:00,34.6,34.72,34.57,34.6,11500.0,27.2803,27.3749,27.2567,27.2803,11500.0
2011-12-02 13:30:00,34.6,34.63,34.52,34.54,10000.0,27.2803,27.304,27.2172,27.233,10000.0
2011-12-02 14:00:00,34.57,34.58,34.42,34.53,10400.0,27.2567,27.2645,27.1384,27.2251,10400.0
2011-12-02 14:30:00,34.5,34.53,34.45,34.47,5700.0,27.2015,27.2251,27.162,27.1778,5700.0
2011-12-02 15:00:00,34.48,34.55,34.46,34.51,9100.0,27.1857,27.2409,27.1699,27.2093,9100.0
2011-12-02 15:30:00,34.51,34.54,34.42,34.44,41000.0,27.2093,27.233,27.1384,27.1542,41000.0
2011-12-05 09:30:00,35.0,35.08,33.83,35.04,27200.0,27.5957,27.6588,26.6732,27.6272,27200.0
2011-12-05 10:00:00,34.97,35.15,34.91,35.01,9000.0,27.572,27.714,27.5247,27.6036,9000.0
2011-12-05 10:30:00,35.05,35.12,35.04,35.04,7100.0,27.6351,27.6903,27.6272,27.6272,7100.0
2011-12-05 11:00:00,35.03,35.11,35.03,35.05,6400.0,27.6193,27.6824,27.6193,27.6351,6400.0
2011-12-05 11:30:00,35.08,35.08,34.99,35.01,6600.0,27.6588,27.6588,27.5878,27.6036,6600.0
2011-12-05 12:00:00,34.99,35.13,34.99,35.07,9000.0,27.5878,27.6982,27.5878,27.6509,9000.0
2011-12-05 12:30:00,35.05,35.09,35.05,35.07,21800.0,27.6351,27.6666,27.6351,27.6509,21800.0
2011-12-05 13:00:00,35.06,35.08,35.0,35.04,10900.0,27.643,27.6588,27.5957,27.6272,10900.0
2011-12-05 13:30:00,35.04,35.09,34.89,34.94,35500.0,27.6272,27.6666,27.509,27.5484,35500.0
2011-12-05 14:00:00,34.93,34.96,34.8,34.93,23600.0,27.5405,27.5641,27.438,27.5405,23600.0
2011-12-05 14:30:00,34.92,34.93,34.8,34.93,12300.0,27.5326,27.5405,27.438,27.5405,12300.0
2011-12-05 15:00:00,34.93,34.96,34.58,34.58,44800.0,27.5405,27.5641,27.2645,27.2645,44800.0
2011-12-05 15:30:00,34.59,34.83,34.54,34.8,71500.0,27.2724,27.4617,27.233,27.438,71500.0
2011-12-06 09:30:00,34.91,34.95,34.6,34.81,19800.0,27.5247,27.5563,27.2803,27.4459,19800.0
2011-12-06 10:00:00,34.86,34.94,34.72,34.84,15300.0,27.4853,27.5484,27.3749,27.4695,15300.0
2011-12-06 10:30:00,34.85,34.87,34.59,34.59,7300.0,27.4774,27.4932,27.2724,27.2724,7300.0
2011-12-06 11:00:00,34.6,34.65,34.48,34.48,4800.0,27.2803,27.3197,27.1857,27.1857,4800.0
2011-12-06 11:30:00,34.48,34.56,34.42,34.55,6500.0,27.1857,27.2488,27.1384,27.2409,6500.0
2011-12-06 12:00:00,34.56,34.56,34.46,34.53,14500.0,27.2488,27.2488,27.1699,27.2251,14500.0
2011-12-06 12:30:00,34.52,34.57,34.47,34.5,3400.0,27.2172,27.2567,27.1778,27.2015,3400.0
2011-12-06 13:00:00,34.48,34.66,34.47,34.64,9100.0,27.1857,27.3276,27.1778,27.3118,9100.0
2011-12-06 13:30:00,34.65,34.65,34.56,34.58,11800.0,27.3197,27.3197,27.2488,27.2645,11800.0
2011-12-06 14:00:00,34.58,34.68,34.51,34.63,9500.0,27.2645,27.3434,27.2093,27.304,9500.0
2011-12-06 14:30:00,34.64,34.92,34.64,34.86,12000.0,27.3118,27.5326,27.3118,27.4853,12000.0
2011-12-06 15:00:00,34.88,35.02,34.74,34.74,20400.0,27.5011,27.6115,27.3907,27.3907,20400.0
2011-12-06 15:30:00,34.79,34.84,34.62,34.69,32300.0,27.4301,27.4695,27.2961,27.3513,32300.0
2011-12-07 09:30:00,34.42,34.42,33.92,34.04,7000.0,27.1384,27.1384,26.7442,26.8388,7000.0
2011-12-07 10:00:00,34.05,34.05,33.74,33.79,11100.0,26.8467,26.8467,26.6022,26.6417,11100.0
2011-12-07 10:30:00,33.78,33.96,33.65,33.87,11600.0,26.6338,26.7757,26.5313,26.7047,11600.0
2011-12-07 11:00:00,33.89,34.11,33.86,34.1,7800.0,26.7205,26.894,26.6969,26.8861,7800.0
2011-12-07 11:30:00,34.11,34.25,34.1,34.22,6500.0,26.894,27.0044,26.8861,26.9807,6500.0
2011-12-07 12:00:00,34.25,34.45,34.21,34.42,7200.0,27.0044,27.162,26.9728,27.1384,7200.0
2011-12-07 12:30:00,34.44,34.56,34.36,34.55,9600.0,27.1542,27.2488,27.0911,27.2409,9600.0
2011-12-07 13:00:00,34.51,34.52,34.29,34.38,6600.0,27.2093,27.2172,27.0359,27.1068,6600.0
2011-12-07 13:30:00,34.33,34.35,34.18,34.24,4000.0,27.0674,27.0832,26.9492,26.9965,4000.0
2011-12-07 14:00:00,34.24,34.25,34.04,34.13,7100.0,26.9965,27.0044,26.8388,26.9097,7100.0
2011-12-07 14:30:00,34.13,34.16,33.98,34.04,7800.0,26.9097,26.9334,26.7915,26.8388,7800.0
2011-12-07 15:00:00,34.04,34.22,34.02,34.2,12000.0,26.8388,26.9807,26.823,26.9649,12000.0
2011-12-07 15:30:00,34.22,34.57,34.19,34.45,60300.0,26.9807,27.2567,26.957,27.162,60300.0
2011-12-08 09:30:00,34.0,34.24,33.97,34.19,5500.0,26.8072,26.9965,26.7836,26.957,5500.0
2011-12-08 10:00:00,34.18,34.18,33.92,33.96,7600.0,26.9492,26.9492,26.7442,26.7757,7600.0
2011-12-08 10:30:00,33.95,34.17,33.95,34.02,7000.0,26.7678,26.9413,26.7678,26.823,7000.0
2011-12-08 11:00:00,33.98,33.98,33.79,33.85,7700.0,26.7915,26.7915,26.6417,26.689,7700.0
2011-12-08 11:30:00,33.86,33.95,33.76,33.93,8000.0,26.6969,26.7678,26.618,26.752,8000.0
2011-12-08 12:00:00,33.92,34.02,33.82,33.92,9100.0,26.7442,26.823,26.6653,26.7442,9100.0
2011-12-08 12:30:00,33.89,33.96,33.83,33.85,6600.0,26.7205,26.7757,26.6732,26.689,6600.0
2011-12-08 13:00:00,33.85,33.86,33.52,33.63,10400.0,26.689,26.6969,26.4288,26.5155,10400.0
2011-12-08 13:30:00,33.6,33.79,33.6,33.79,14400.0,26.4919,26.6417,26.4919,26.6417,14400.0
2011-12-08 14:00:00,33.78,33.86,33.66,33.82,11000.0,26.6338,26.6969,26.5392,26.6653,11000.0
2011-12-08 14:30:00,33.81,33.83,33.68,33.7,12700.0,26.6574,26.6732,26.5549,26.5707,12700.0
2011-12-08 15:00:00,33.71,33.94,33.7,33.91,18300.0,26.5786,26.7599,26.5707,26.7363,18300.0
2011-12-08 15:30:00,33.91,34.12,33.51,33.68,89300.0,26.7363,26.9019,26.4209,26.5549,89300.0
2011-12-09 09:30:00,33.68,33.95,33.68,33.86,14500.0,26.5549,26.7678,26.5549,26.6969,14500.0
2011-12-09 10:00:00,33.88,34.15,33.88,33.96,16900.0,26.7126,26.9255,26.7126,26.7757,16900.0
2011-12-09 10:30:00,34.01,34.26,33.96,34.23,7500.0,26.8151,27.0122,26.7757,26.9886,7500.0
2011-12-09 11:00:00,34.24,34.57,34.24,34.57,6200.0,26.9965,27.2567,26.9965,27.2567,6200.0
2011-12-09 11:30:00,34.56,34.6,34.5,34.52,6800.0,27.2488,27.2803,27.2015,27.2172,6800.0
2011-12-09 12:00:00,34.51,34.61,34.46,34.53,7300.0,27.2093,27.2882,27.1699,27.2251,7300.0
2011-12-09 12:30:00,34.53,34.64,34.51,34.59,7500.0,27.2251,27.3118,27.2093,27.2724,7500.0
2011-12-09 13:00:00,34.58,34.66,34.54,34.66,5600.0,27.2645,27.3276,27.233,27.3276,5600.0
2011-12-09 13:30:00,34.64,34.69,34.63,34.65,4800.0,27.3118,27.3513,27.304,27.3197,4800.0
2011-12-09 14:00:00,34.64,34.79,34.64,34.75,5800.0,27.3118,27.4301,27.3118,27.3986,5800.0
2011-12-09 14:30:00,34.76,34.89,34.76,34.81,8300.0,27.4065,27.509,27.4065,27.4459,8300.0
2011-12-09 15:00:00,34.81,34.82,34.7,34.74,14400.0,27.4459,27.4538,27.3592,27.3907,14400.0
2011-12-09 15:30:00,34.76,34.98,34.72,34.76,70600.0,27.4065,27.5799,27.3749,27.4065,70600.0
2011-12-12 09:30:00,34.3,34.34,34.04,34.05,6500.0,27.0438,27.0753,26.8388,26.8467,6500.0
2011-12-12 10:00:00,34.05,34.06,33.87,33.94,4900.0,26.8467,26.8545,26.7047,26.7599,4900.0
2011-12-12 10:30:00,33.93,34.09,33.9,34.09,10700.0,26.752,26.8782,26.7284,26.8782,10700.0
2011-12-12 11:00:00,34.09,34.16,33.96,34.12,5200.0,26.8782,26.9334,26.7757,26.9019,5200.0
2011-12-12 11:30:00,34.05,34.11,33.92,34.0,16400.0,26.8467,26.894,26.7442,26.8072,16400.0
2011-12-12 12:00:00,33.99,34.06,33.98,34.02,15100.0,26.7994,26.8545,26.7915,26.823,15100.0
2011-12-12 12:30:00,34.02,34.06,34.02,34.04,3400.0,26.823,26.8545,26.823,26.8388,3400.0
2011-12-12 13:00:00,34.04,34.1,34.0,34.09,5500.0,26.8388,26.8861,26.8072,26.8782,5500.0
2011-12-12 13:30:00,34.09,34.09,34.01,34.04,3500.0,26.8782,26.8782,26.8151,26.8388,3500.0
2011-12-12 14:00:00,34.03,34.03,33.96,34.0,6700.0,26.8309,26.8309,26.7757,26.8072,6700.0
2011-12-12 14:30:00,33.99,34.01,33.86,34.01,14800.0,26.7994,26.8151,26.6969,26.8151,14800.0
2011-12-12 15:00:00,34.03,34.1,33.97,34.08,12800.0,26.8309,26.8861,26.7836,26.8703,12800.0
2011-12-12 15:30:00,34.05,34.37,34.04,34.35,60900.0,26.8467,27.099,26.8388,27.0832,60900.0
2011-12-13 09:30:00,34.66,34.94,34.51,34.82,8800.0,27.3276,27.5484,27.2093,27.4538,8800.0
2011-12-13 10:00:00,34.83,34.84,34.67,34.67,5200.0,27.4617,27.4695,27.3355,27.3355,5200.0
2011-12-13 10:30:00,34.68,34.72,34.44,34.48,5700.0,27.3434,27.3749,27.1542,27.1857,5700.0
2011-12-13 11:00:00,34.45,34.45,34.25,34.38,5500.0,27.162,27.162,27.0044,27.1068,5500.0
2011-12-13 11:30:00,34.42,34.62,34.4,34.6,7100.0,27.1384,27.2961,27.1226,27.2803,7100.0
2011-12-13 12:00:00,34.6,34.6,34.47,34.52,4700.0,27.2803,27.2803,27.1778,27.2172,4700.0
2011-12-13 12:30:00,34.56,34.58,34.43,34.55,4400.0,27.2488,27.2645,27.1463,27.2409,4400.0
2011-12-13 13:00:00,34.54,34.54,34.39,34.39,11900.0,27.233,27.233,27.1147,27.1147,11900.0
2011-12-13 13:30:00,34.4,34.48,34.35,34.39,5200.0,27.1226,27.1857,27.0832,27.1147,5200.0
2011-12-13 14:00:00,34.38,34.48,34.09,34.25,37500.0,27.1068,27.1857,26.8782,27.0044,37500.0
2011-12-13 14:30:00,34.24,34.24,33.9,34.03,16100.0,26.9965,26.9965,26.7284,26.8309,16100.0
2011-12-13 15:00:00,34.03,34.1,33.55,33.6,22900.0,26.8309,26.8861,26.4524,26.4919,22900.0
2011-12-13 15:30:00,33.59,33.6,33.4,33.6,65500.0,26.484,26.4919,26.3342,26.4919,65500.0
2011-12-14 09:30:00,33.3,33.47,33.21,33.33,17100.0,26.2553,26.3894,26.1844,26.279,17100.0
2011-12-14 10:00:00,33.33,33.33,33.13,33.24,4600.0,26.279,26.279,26.1213,26.208,4600.0
2011-12-14 10:30:00,33.24,33.31,33.16,33.19,9400.0,26.208,26.2632,26.1449,26.1686,9400.0
2011-12-14 11:00:00,33.21,33.32,33.2,33.25,9600.0,26.1844,26.2711,26.1765,26.2159,9600.0
2011-12-14 11:30:00,33.27,33.27,33.04,33.04,6700.0,26.2317,26.2317,26.0503,26.0503,6700.0
2011-12-14 12:00:00,33.02,33.21,33.0,33.12,9600.0,26.0346,26.1844,26.0188,26.1134,9600.0
2011-12-14 12:30:00,33.16,33.31,33.16,33.21,5500.0,26.1449,26.2632,26.1449,26.1844,5500.0
2011-12-14 13:00:00,33.2,33.25,33.16,33.24,23700.0,26.1765,26.2159,26.1449,26.208,23700.0
2011-12-14 13:30:00,33.2,33.2,32.96,32.99,20000.0,26.1765,26.1765,25.9873,26.0109,20000.0
2011-12-14 14:00:00,32.97,33.04,32.88,33.01,11800.0,25.9951,26.0503,25.9242,26.0267,11800.0
2011-12-14 14:30:00,32.99,33.03,32.86,33.0,22300.0,26.0109,26.0424,25.9084,26.0188,22300.0
2011-12-14 15:00:00,32.98,33.06,32.9,33.0,35100.0,26.003,26.0661,25.9399,26.0188,35100.0
2011-12-14 15:30:00,33.01,33.01,32.92,32.96,70200.0,26.0267,26.0267,25.9557,25.9873,70200.0
2011-12-15 09:30:00,33.49,33.7,33.31,33.4,24100.0,26.4051,26.5707,26.2632,26.3342,24100.0
2011-12-15 10:00:00,33.45,33.57,33.19,33.25,10100.0,26.3736,26.4682,26.1686,26.2159,10100.0
2011-12-15 10:30:00,33.24,33.34,33.14,33.26,11500.0,26.208,26.2869,26.1292,26.2238,11500.0
2011-12-15 11:00:00,33.28,33.42,33.17,33.4,12200.0,26.2396,26.3499,26.1528,26.3342,12200.0
2011-12-15 11:30:00,33.39,33.43,33.15,33.19,32500.0,26.3263,26.3578,26.1371,26.1686,32500.0
2011-12-15 12:00:00,33.22,33.37,33.2,33.32,12100.0,26.1922,26.3105,26.1765,26.2711,12100.0
2011-12-15 12:30:00,33.32,33.34,33.24,33.25,7500.0,26.2711,26.2869,26.208,26.2159,7500.0
2011-12-15 13:00:00,33.22,33.34,33.21,33.29,11400.0,26.1922,26.2869,26.1844,26.2474,11400.0
2011-12-15 13:30:00,33.28,33.41,33.17,33.33,17200.0,26.2396,26.3421,26.1528,26.279,17200.0
2011-12-15 14:00:00,33.34,33.38,33.24,33.29,9800.0,26.2869,26.3184,26.208,26.2474,9800.0
2011-12-15 14:30:00,33.29,33.33,33.22,33.24,16700.0,26.2474,26.279,26.1922,26.208,16700.0
2011-12-15 15:00:00,33.24,33.47,33.23,33.44,21600.0,26.208,26.3894,26.2001,26.3657,21600.0
2011-12-15 15:30:00,33.42,33.49,33.27,33.38,68300.0,26.3499,26.4051,26.2317,26.3184,68300.0
2011-12-16 09:30:00,33.52,34.22,33.5,34.1,132000.0,26.4288,26.9807,26.413,26.8861,132000.0
2011-12-16 10:00:00,34.1,34.32,34.0,34.01,40300.0,26.8861,27.0595,26.8072,26.8151,40300.0
2011-12-16 10:30:00,34.05,34.1,34.01,34.08,25600.0,26.8467,26.8861,26.8151,26.8703,25600.0
2011-12-16 11:00:00,34.11,34.11,33.89,33.96,10100.0,26.894,26.894,26.7205,26.7757,10100.0
2011-12-16 11:30:00,33.96,34.02,33.75,33.75,16800.0,26.7757,26.823,26.6101,26.6101,16800.0
2011-12-16 12:00:00,33.75,33.83,33.55,33.64,26500.0,26.6101,26.6732,26.4524,26.5234,26500.0
2011-12-16 12:30:00,33.6,33.61,33.38,33.54,25500.0,26.4919,26.4997,26.3184,26.4446,25500.0
2011-12-16 13:00:00,33.53,33.6,33.49,33.49,14700.0,26.4367,26.4919,26.4051,26.4051,14700.0
2011-12-16 13:30:00,33.5,33.71,33.47,33.6,8000.0,26.413,26.5786,26.3894,26.4919,8000.0
2011-12-16 14:00:00,33.62,33.69,33.54,33.56,12200.0,26.5076,26.5628,26.4446,26.4603,12200.0
2011-12-16 14:30:00,33.55,33.63,33.52,33.59,8600.0,26.4524,26.5155,26.4288,26.484,8600.0
2011-12-16 15:00:00,33.6,33.65,33.56,33.58,20200.0,26.4919,26.5313,26.4603,26.4761,20200.0
2011-12-16 15:30:00,33.57,33.8,33.56,33.71,100300.0,26.4682,26.6495,26.4603,26.5786,100300.0
2011-12-19 09:30:00,33.89,34.33,33.89,34.17,20200.0,26.7205,27.0674,26.7205,26.9413,20200.0
2011-12-19 10:00:00,34.15,34.32,34.01,34.22,7300.0,26.9255,27.0595,26.8151,26.9807,7300.0
2011-12-19 10:30:00,34.25,34.38,34.2,34.24,11800.0,27.0044,27.1068,26.9649,26.9965,11800.0
2011-12-19 11:00:00,34.22,34.22,34.0,34.15,15500.0,26.9807,26.9807,26.8072,26.9255,15500.0
2011-12-19 11:30:00,34.14,34.14,33.81,33.92,13500.0,26.9176,26.9176,26.6574,26.7442,13500.0
2011-12-19 12:00:00,33.9,34.09,33.9,34.09,16400.0,26.7284,26.8782,26.7284,26.8782,16400.0
2011-12-19 12:30:00,34.09,34.24,34.05,34.24,24200.0,26.8782,26.9965,26.8467,26.9965,24200.0
2011-12-19 13:00:00,34.25,34.26,34.05,34.06,17300.0,27.0044,27.0122,26.8467,26.8545,17300.0
2011-12-19 13:30:00,34.06,34.08,33.94,33.95,18900.0,26.8545,26.8703,26.7599,26.7678,18900.0
2011-12-19 14:00:00,33.94,33.96,33.86,33.92,16300.0,26.7599,26.7757,26.6969,26.7442,16300.0
2011-12-19 14:30:00,33.92,33.95,33.86,33.95,10200.0,26.7442,26.7678,26.6969,26.7678,10200.0
2011-12-19 15:00:00,33.94,33.94,33.61,33.72,25900.0,26.7599,26.7599,26.4997,26.5865,25900.0
2011-12-19 15:30:00,33.71,33.75,33.57,33.63,56100.0,26.5786,26.6101,26.4682,26.5155,56100.0
2011-12-20 09:30:00,34.0,34.14,33.93,34.14,65600.0,26.8072,26.9176,26.752,26.9176,65600.0
2011-12-20 10:00:00,34.19,34.64,34.11,34.6,17100.0,26.957,27.3118,26.894,27.2803,17100.0
2011-12-20 10:30:00,34.6,34.71,34.56,34.64,7100.0,27.2803,27.367,27.2488,27.3118,7100.0
2011-12-20 11:00:00,34.68,35.01,34.65,34.85,22000.0,27.3434,27.6036,27.3197,27.4774,22000.0
2011-12-20 11:30:00,34.87,34.98,34.73,34.9,19800.0,27.4932,27.5799,27.3828,27.5168,19800.0
2011-12-20 12:00:00,34.88,34.89,34.8,34.88,3900.0,27.5011,27.509,27.438,27.5011,3900.0
2011-12-20 12:30:00,34.89,34.92,34.83,34.91,7100.0,27.509,27.5326,27.4617,27.5247,7100.0
2011-12-20 13:00:00,34.91,34.97,34.73,34.74,13300.0,27.5247,27.572,27.3828,27.3907,13300.0
2011-12-20 13:30:00,34.73,34.78,34.72,34.75,3900.0,27.3828,27.4222,27.3749,27.3986,3900.0
2011-12-20 14:00:00,34.8,34.81,34.7,34.77,10100.0,27.438,27.4459,27.3592,27.4143,10100.0
2011-12-20 14:30:00,34.76,34.76,34.69,34.75,25100.0,27.4065,27.4065,27.3513,27.3986,25100.0
2011-12-20 15:00:00,34.73,34.95,34.73,34.9,19100.0,27.3828,27.5563,27.3828,27.5168,19100.0
2011-12-20 15:30:00,34.91,35.03,34.86,35.0,82300.0,27.5247,27.6193,27.4853,27.5957,82300.0
2011-12-21 09:30:00,34.86,35.06,34.59,34.83,9100.0,27.4853,27.643,27.2724,27.4617,9100.0
2011-12-21 10:00:00,34.83,35.02,34.57,34.98,16900.0,27.4617,27.6115,27.2567,27.5799,16900.0
2011-12-21 10:30:00,34.96,35.02,34.78,34.82,15300.0,27.5641,27.6115,27.4222,27.4538,15300.0
2011-12-21 11:00:00,34.81,34.83,34.7,34.75,6500.0,27.4459,27.4617,27.3592,27.3986,6500.0
2011-12-21 11:30:00,34.76,34.91,34.75,34.91,8800.0,27.4065,27.5247,27.3986,27.5247,8800.0
2011-12-21 12:00:00,34.95,34.95,34.62,34.62,7500.0,27.5563,27.5563,27.2961,27.2961,7500.0
2011-12-21 12:30:00,34.62,34.81,34.58,34.8,39400.0,27.2961,27.4459,27.2645,27.438,39400.0
2011-12-21 13:00:00,34.81,34.87,34.64,34.66,25900.0,27.4459,27.4932,27.3118,27.3276,25900.0
2011-12-21 13:30:00,34.67,34.79,34.58,34.79,11800.0,27.3355,27.4301,27.2645,27.4301,11800.0
2011-12-21 14:00:00,34.81,34.91,34.74,34.76,25200.0,27.4459,27.5247,27.3907,27.4065,25200.0
2011-12-21 14:30:00,34.76,34.79,34.72,34.76,33800.0,27.4065,27.4301,27.3749,27.4065,33800.0
2011-12-21 15:00:00,34.76,35.01,34.74,35.01,26800.0,27.4065,27.6036,27.3907,27.6036,26800.0
2011-12-21 15:30:00,35.01,35.24,34.99,35.15,37300.0,27.6036,27.7849,27.5878,27.714,37300.0
2011-12-22 09:30:00,35.3,35.65,35.1,35.37,13000.0,27.8322,28.1082,27.6745,27.8874,13000.0
2011-12-22 10:00:00,35.51,35.52,35.23,35.25,8600.0,27.9978,28.0057,27.777,27.7928,8600.0
2011-12-22 10:30:00,35.24,35.26,35.02,35.13,10500.0,27.7849,27.8007,27.6115,27.6982,10500.0
2011-12-22 11:00:00,35.18,35.22,35.03,35.04,7800.0,27.7376,27.7691,27.6193,27.6272,7800.0
2011-12-22 11:30:00,35.03,35.07,34.97,34.99,11200.0,27.6193,27.6509,27.572,27.5878,11200.0
2011-12-22 12:00:00,34.99,35.14,34.96,35.13,7000.0,27.5878,27.7061,27.5641,27.6982,7000.0
2011-12-22 12:30:00,35.13,35.13,35.05,35.13,10800.0,27.6982,27.6982,27.6351,27.6982,10800.0
2011-12-22 13:00:00,35.13,35.33,35.12,35.3,12200.0,27.6982,27.8559,27.6903,27.8322,12200.0
2011-12-22 13:30:00,35.32,35.34,35.21,35.24,11800.0,27.848,27.8638,27.7613,27.7849,11800.0
2011-12-22 14:00:00,35.22,35.27,35.18,35.25,6900.0,27.7691,27.8086,27.7376,27.7928,6900.0
2011-12-22 14:30:00,35.26,35.26,35.16,35.17,9600.0,27.8007,27.8007,27.7218,27.7297,9600.0
2011-12-22 15:00:00,35.18,35.31,35.18,35.27,19900.0,27.7376,27.8401,27.7376,27.8086,19900.0
2011-12-22 15:30:00,35.25,35.31,35.07,35.17,23600.0,27.7928,27.8401,27.6509,27.7297,23600.0
2011-12-23 09:30:00,35.17,35.4,35.05,35.09,7100.0,27.7297,27.9111,27.6351,27.6666,7100.0
2011-12-23 10:00:00,35.09,35.11,35.0,35.01,1800.0,27.6666,27.6824,27.5957,27.6036,1800.0
2011-12-23 10:30:00,35.01,35.11,35.01,35.1,2300.0,27.6036,27.6824,27.6036,27.6745,2300.0
2011-12-23 11:00:00,35.11,35.23,35.1,35.21,3800.0,27.6824,27.777,27.6745,27.7613,3800.0
2011-12-23 11:30:00,35.23,35.3,35.15,35.22,21700.0,27.777,27.8322,27.714,27.7691,21700.0
2011-12-23 12:00:00,35.25,35.31,35.25,35.29,1100.0,27.7928,27.8401,27.7928,27.8243,1100.0
2011-12-23 12:30:00,35.31,35.33,35.21,35.26,6700.0,27.8401,27.8559,27.7613,27.8007,6700.0
2011-12-23 13:00:00,35.27,35.27,35.22,35.22,4900.0,27.8086,27.8086,27.7691,27.7691,4900.0
2011-12-23 13:30:00,35.21,35.21,35.16,35.2,8200.0,27.7613,27.7613,27.7218,27.7534,8200.0
2011-12-23 14:00:00,35.2,35.21,35.16,35.18,5700.0,27.7534,27.7613,27.7218,27.7376,5700.0
2011-12-23 14:30:00,35.19,35.22,35.17,35.2,2900.0,27.7455,27.7691,27.7297,27.7534,2900.0
2011-12-23 15:00:00,35.18,35.21,35.14,35.14,5200.0,27.7376,27.7613,27.7061,27.7061,5200.0
2011-12-23 15:30:00,35.14,35.16,35.06,35.11,32400.0,27.7061,27.7218,27.643,27.6824,32400.0
2011-12-27 09:30:00,34.89,35.03,34.77,35.0,8200.0,27.509,27.6193,27.4143,27.5957,8200.0
2011-12-27 10:00:00,35.13,35.13,35.01,35.09,2800.0,27.6982,27.6982,27.6036,27.6666,2800.0
2011-12-27 10:30:00,35.07,35.1,34.93,34.99,6000.0,27.6509,27.6745,27.5405,27.5878,6000.0
2011-12-27 11:00:00,35.03,35.16,35.0,35.11,6200.0,27.6193,27.7218,27.5957,27.6824,6200.0
2011-12-27 11:30:00,35.12,35.13,35.07,35.13,5300.0,27.6903,27.6982,27.6509,27.6982,5300.0
2011-12-27 12:00:00,35.14,35.24,35.13,35.24,11100.0,27.7061,27.7849,27.6982,27.7849,11100.0
2011-12-27 12:30:00,35.23,35.24,35.2,35.23,2500.0,27.777,27.7849,27.7534,27.777,2500.0
2011-12-27 13:00:00,35.21,35.24,35.17,35.21,11100.0,27.7613,27.7849,27.7297,27.7613,11100.0
2011-12-27 13:30:00,35.22,35.43,35.22,35.43,9300.0,27.7691,27.9347,27.7691,27.9347,9300.0
2011-12-27 14:00:00,35.42,35.52,35.4,35.47,7300.0,27.9268,28.0057,27.9111,27.9663,7300.0
2011-12-27 14:30:00,35.45,35.51,35.43,35.49,5400.0,27.9505,27.9978,27.9347,27.982,5400.0
2011-12-27 15:00:00,35.48,35.49,35.43,35.46,7700.0,27.9741,27.982,27.9347,27.9584,7700.0
2011-12-27 15:30:00,35.47,35.47,35.32,35.32,34200.0,27.9663,27.9663,27.848,27.848,34200.0
2011-12-28 09:30:00,35.28,35.3,35.04,35.09,7700.0,27.8165,27.8322,27.6272,27.6666,7700.0
2011-12-28 10:00:00,35.03,35.09,34.81,34.81,3500.0,27.6193,27.6666,27.4459,27.4459,3500.0
2011-12-28 10:30:00,34.83,34.88,34.79,34.87,4000.0,27.4617,27.5011,27.4301,27.4932,4000.0
2011-12-28 11:00:00,34.8,34.83,34.76,34.76,8300.0,27.438,27.4617,27.4065,27.4065,8300.0
2011-12-28 11:30:00,34.74,34.75,34.69,34.71,4200.0,27.3907,27.3986,27.3513,27.367,4200.0
2011-12-28 12:00:00,34.73,34.86,34.69,34.86,4800.0,27.3828,27.4853,27.3513,27.4853,4800.0
2011-12-28 12:30:00,34.83,34.85,34.7,34.81,6500.0,27.4617,27.4774,27.3592,27.4459,6500.0
2011-12-28 13:00:00,34.8,34.88,34.8,34.88,1400.0,27.438,27.5011,27.438,27.5011,1400.0
2011-12-28 13:30:00,34.9,35.02,34.89,34.9,5500.0,27.5168,27.6115,27.509,27.5168,5500.0
2011-12-28 14:00:00,34.89,34.89,34.72,34.8,10900.0,27.509,27.509,27.3749,27.438,10900.0
2011-12-28 14:30:00,34.8,34.83,34.71,34.75,5500.0,27.438,27.4617,27.367,27.3986,5500.0
2011-12-28 15:00:00,34.74,34.8,34.66,34.72,16200.0,27.3907,27.438,27.3276,27.3749,16200.0
2011-12-28 15:30:00,34.72,34.75,34.59,34.67,32300.0,27.3749,27.3986,27.2724,27.3355,32300.0
2011-12-29 09:30:00,34.81,35.31,34.56,35.23,21500.0,27.4459,27.8401,27.2488,27.777,21500.0
2011-12-29 10:00:00,35.29,35.58,35.26,35.56,16300.0,27.8243,28.053,27.8007,28.0372,16300.0
2011-12-29 10:30:00,35.57,35.69,35.55,35.65,6700.0,28.0451,28.1397,28.0293,28.1082,6700.0
2011-12-29 11:00:00,35.65,35.7,35.59,35.7,9200.0,28.1082,28.1476,28.0609,28.1476,9200.0
2011-12-29 11:30:00,35.67,35.81,35.67,35.8,8500.0,28.1239,28.2343,28.1239,28.2264,8500.0
2011-12-29 12:00:00,35.8,35.8,35.68,35.69,6900.0,28.2264,28.2264,28.1318,28.1397,6900.0
2011-12-29 12:30:00,35.68,35.7,35.63,35.7,7300.0,28.1318,28.1476,28.0924,28.1476,7300.0
2011-12-29 13:00:00,35.71,35.77,35.62,35.71,12200.0,28.1555,28.2028,28.0845,28.1555,12200.0
2011-12-29 13:30:00,35.7,35.78,35.66,35.77,15900.0,28.1476,28.2107,28.1161,28.2028,15900.0
2011-12-29 14:00:00,35.77,35.85,35.74,35.85,20200.0,28.2028,28.2659,28.1791,28.2659,20200.0
2011-12-29 14:30:00,35.85,35.93,35.83,35.93,19000.0,28.2659,28.3289,28.2501,28.3289,19000.0
2011-12-29 15:00:00,35.91,35.97,35.85,35.91,30400.0,28.3132,28.3605,28.2659,28.3132,30400.0
2011-12-29 15:30:00,35.92,36.01,35.87,35.92,48800.0,28.3211,28.392,28.2816,28.3211,48800.0
2011-12-30 09:30:00,35.77,36.07,35.69,35.83,6300.0,28.2028,28.4393,28.1397,28.2501,6300.0
2011-12-30 10:00:00,35.82,35.9,35.79,35.79,3800.0,28.2422,28.3053,28.2186,28.2186,3800.0
2011-12-30 10:30:00,35.78,35.99,35.75,35.93,5700.0,28.2107,28.3763,28.187,28.3289,5700.0
2011-12-30 11:00:00,35.87,35.94,35.86,35.94,2600.0,28.2816,28.3368,28.2738,28.3368,2600.0
2011-12-30 11:30:00,35.93,35.94,35.89,35.91,2900.0,28.3289,28.3368,28.2974,28.3132,2900.0
2011-12-30 12:00:00,35.9,35.93,35.81,35.85,1000.0,28.3053,28.3289,28.2343,28.2659,1000.0
2011-12-30 12:30:00,35.83,35.83,35.78,35.79,2200.0,28.2501,28.2501,28.2107,28.2186,2200.0
2011-12-30 13:00:00,35.78,35.81,35.73,35.73,3000.0,28.2107,28.2343,28.1713,28.1713,3000.0
2011-12-30 13:30:00,35.74,35.74,35.67,35.69,7800.0,28.1791,28.1791,28.1239,28.1397,7800.0
2011-12-30 14:00:00,35.68,35.68,35.51,35.55,8300.0,28.1318,28.1318,27.9978,28.0293,8300.0
2011-12-30 14:30:00,35.57,35.62,35.5,35.51,7100.0,28.0451,28.0845,27.9899,27.9978,7100.0
2011-12-30 15:00:00,35.51,35.52,35.42,35.43,10600.0,27.9978,28.0057,27.9268,27.9347,10600.0
2011-12-30 15:30:00,35.43,35.43,35.15,35.17,42600.0,27.9347,27.9347,27.714,27.7297,42600.0
2012-01-03 09:30:00,36.04,36.34,36.03,36.03,13900.0,28.4157,28.6522,28.4078,28.4078,13900.0
2012-01-03 10:00:00,36.0,36.25,35.96,36.2,12600.0,28.3841,28.5812,28.3526,28.5418,12600.0
2012-01-03 10:30:00,36.2,36.21,36.1,36.2,10200.0,28.5418,28.5497,28.463,28.5418,10200.0
2012-01-03 11:00:00,36.19,36.22,35.99,36.0,8700.0,28.5339,28.5576,28.3763,28.3841,8700.0
2012-01-03 11:30:00,36.02,36.05,35.88,35.88,8600.0,28.3999,28.4236,28.2895,28.2895,8600.0
2012-01-03 12:00:00,35.83,35.85,35.76,35.85,11000.0,28.2501,28.2659,28.1949,28.2659,11000.0
2012-01-03 12:30:00,35.86,35.86,35.61,35.67,12200.0,28.2738,28.2738,28.0766,28.1239,12200.0
2012-01-03 13:00:00,35.69,35.82,35.62,35.68,6000.0,28.1397,28.2422,28.0845,28.1318,6000.0
2012-01-03 13:30:00,35.69,35.79,35.65,35.74,6800.0,28.1397,28.2186,28.1082,28.1791,6800.0
2012-01-03 14:00:00,35.77,35.8,35.64,35.71,9100.0,28.2028,28.2264,28.1003,28.1555,9100.0
2012-01-03 14:30:00,35.7,35.78,35.6,35.75,16600.0,28.1476,28.2107,28.0688,28.187,16600.0
2012-01-03 15:00:00,35.78,35.78,35.5,35.59,16300.0,28.2107,28.2107,27.9899,28.0609,16300.0
2012-01-03 15:30:00,35.56,35.62,35.53,35.56,39700.0,28.0372,28.0845,28.0136,28.0372,39700.0
2012-01-04 09:30:00,35.4,35.61,35.31,35.61,15300.0,27.9111,28.0766,27.8401,28.0766,15300.0
2012-01-04 10:00:00,35.6,35.64,35.43,35.48,4400.0,28.0688,28.1003,27.9347,27.9741,4400.0
2012-01-04 10:30:00,35.42,35.55,35.37,35.51,3000.0,27.9268,28.0293,27.8874,27.9978,3000.0
2012-01-04 11:00:00,35.52,35.61,35.52,35.57,2900.0,28.0057,28.0766,28.0057,28.0451,2900.0
2012-01-04 11:30:00,35.56,35.61,35.54,35.55,4000.0,28.0372,28.0766,28.0214,28.0293,4000.0
2012-01-04 12:00:00,35.55,35.68,35.53,35.55,12600.0,28.0293,28.1318,28.0136,28.0293,12600.0
2012-01-04 12:30:00,35.55,35.55,35.43,35.45,10300.0,28.0293,28.0293,27.9347,27.9505,10300.0
2012-01-04 13:00:00,35.43,35.48,35.4,35.41,14600.0,27.9347,27.9741,27.9111,27.919,14600.0
2012-01-04 13:30:00,35.4,35.51,35.4,35.45,5400.0,27.9111,27.9978,27.9111,27.9505,5400.0
2012-01-04 14:00:00,35.45,35.46,35.31,35.36,8500.0,27.9505,27.9584,27.8401,27.8795,8500.0
2012-01-04 14:30:00,35.39,35.5,35.38,35.49,20700.0,27.9032,27.9899,27.8953,27.982,20700.0
2012-01-04 15:00:00,35.48,35.51,35.39,35.4,21600.0,27.9741,27.9978,27.9032,27.9111,21600.0
2012-01-04 15:30:00,35.4,35.45,35.37,35.39,27800.0,27.9111,27.9505,27.8874,27.9032,27800.0
2012-01-05 09:30:00,35.26,35.26,34.88,34.9,14200.0,27.8007,27.8007,27.5011,27.5168,14200.0
2012-01-05 10:00:00,34.91,35.06,34.78,35.01,6600.0,27.5247,27.643,27.4222,27.6036,6600.0
2012-01-05 10:30:00,35.01,35.13,34.92,34.97,13800.0,27.6036,27.6982,27.5326,27.572,13800.0
2012-01-05 11:00:00,34.96,35.3,34.96,35.26,3200.0,27.5641,27.8322,27.5641,27.8007,3200.0
2012-01-05 11:30:00,35.26,35.35,35.26,35.3,2400.0,27.8007,27.8716,27.8007,27.8322,2400.0
2012-01-05 12:00:00,35.35,35.37,35.29,35.37,3800.0,27.8716,27.8874,27.8243,27.8874,3800.0
2012-01-05 12:30:00,35.41,35.69,35.3,35.68,12000.0,27.919,28.1397,27.8322,28.1318,12000.0
2012-01-05 13:00:00,35.69,35.84,35.65,35.84,5100.0,28.1397,28.258,28.1082,28.258,5100.0
2012-01-05 13:30:00,35.85,35.92,35.84,35.85,2300.0,28.2659,28.3211,28.258,28.2659,2300.0
2012-01-05 14:00:00,35.85,35.85,35.7,35.74,13900.0,28.2659,28.2659,28.1476,28.1791,13900.0
2012-01-05 14:30:00,35.73,35.81,35.73,35.81,9700.0,28.1713,28.2343,28.1713,28.2343,9700.0
2012-01-05 15:00:00,35.78,35.98,35.77,35.93,28800.0,28.2107,28.3684,28.2028,28.3289,28800.0
2012-01-05 15:30:00,35.93,36.03,35.89,35.97,34200.0,28.3289,28.4078,28.2974,28.3605,34200.0
2012-01-06 09:30:00,36.02,36.02,35.69,35.85,9900.0,28.3999,28.3999,28.1397,28.2659,9900.0
2012-01-06 10:00:00,35.81,36.13,35.71,36.1,16000.0,28.2343,28.4866,28.1555,28.463,16000.0
2012-01-06 10:30:00,36.12,36.26,36.08,36.15,10900.0,28.4787,28.5891,28.4472,28.5024,10900.0
2012-01-06 11:00:00,36.15,36.27,36.13,36.17,7700.0,28.5024,28.597,28.4866,28.5182,7700.0
2012-01-06 11:30:00,36.18,36.34,36.18,36.28,4300.0,28.5261,28.6522,28.5261,28.6049,4300.0
2012-01-06 12:00:00,36.27,36.39,36.23,36.36,5600.0,28.597,28.6916,28.5655,28.668,5600.0
2012-01-06 12:30:00,36.36,36.42,36.35,36.35,18600.0,28.668,28.7153,28.6601,28.6601,18600.0
2012-01-06 13:00:00,36.33,36.35,36.24,36.31,29800.0,28.6443,28.6601,28.5734,28.6286,29800.0
2012-01-06 13:30:00,36.32,36.56,36.29,36.46,6700.0,28.6364,28.8257,28.6128,28.7468,6700.0
2012-01-06 14:00:00,36.47,36.48,36.38,36.38,6000.0,28.7547,28.7626,28.6837,28.6837,6000.0
2012-01-06 14:30:00,36.39,36.42,36.37,36.4,8700.0,28.6916,28.7153,28.6759,28.6995,8700.0
2012-01-06 15:00:00,36.42,36.46,36.36,36.36,7600.0,28.7153,28.7468,28.668,28.668,7600.0
2012-01-06 15:30:00,36.37,36.44,36.31,36.35,46600.0,28.6759,28.7311,28.6286,28.6601,46600.0
2012-01-09 09:30:00,36.53,36.58,36.22,36.47,8000.0,28.802,28.8414,28.5576,28.7547,8000.0
2012-01-09 10:00:00,36.41,36.6,36.35,36.58,5000.0,28.7074,28.8572,28.6601,28.8414,5000.0
2012-01-09 10:30:00,36.62,36.7,36.42,36.47,2900.0,28.873,28.936,28.7153,28.7547,2900.0
2012-01-09 11:00:00,36.45,36.49,36.33,36.47,15400.0,28.7389,28.7705,28.6443,28.7547,15400.0
2012-01-09 11:30:00,36.5,36.6,36.44,36.58,5000.0,28.7784,28.8572,28.7311,28.8414,5000.0
2012-01-09 12:00:00,36.57,36.61,36.49,36.6,4900.0,28.8336,28.8651,28.7705,28.8572,4900.0
2012-01-09 12:30:00,36.63,36.65,36.54,36.58,2500.0,28.8809,28.8966,28.8099,28.8414,2500.0
2012-01-09 13:00:00,36.58,36.63,36.55,36.6,1900.0,28.8414,28.8809,28.8178,28.8572,1900.0
2012-01-09 13:30:00,36.59,36.6,36.52,36.53,4000.0,28.8493,28.8572,28.7941,28.802,4000.0
2012-01-09 14:00:00,36.56,36.56,36.5,36.53,12300.0,28.8257,28.8257,28.7784,28.802,12300.0
2012-01-09 14:30:00,36.53,36.63,36.53,36.61,13800.0,28.802,28.8809,28.802,28.8651,13800.0
2012-01-09 15:00:00,36.61,36.72,36.61,36.61,16800.0,28.8651,28.9518,28.8651,28.8651,16800.0
2012-01-09 15:30:00,36.59,36.69,36.57,36.63,32200.0,28.8493,28.9282,28.8336,28.8809,32200.0
2012-01-10 09:30:00,37.07,37.52,37.04,37.14,31600.0,29.2278,29.5826,29.2041,29.283,31600.0
2012-01-10 10:00:00,37.19,37.21,36.71,36.71,37500.0,29.3224,29.3382,28.9439,28.9439,37500.0
2012-01-10 10:30:00,36.72,36.72,36.39,36.5,42800.0,28.9518,28.9518,28.6916,28.7784,42800.0
2012-01-10 11:00:00,36.49,36.52,36.2,36.23,24100.0,28.7705,28.7941,28.5418,28.5655,24100.0
2012-01-10 11:30:00,36.23,36.38,36.22,36.37,30000.0,28.5655,28.6837,28.5576,28.6759,30000.0
2012-01-10 12:00:00,36.38,36.41,36.23,36.28,4600.0,28.6837,28.7074,28.5655,28.6049,4600.0
2012-01-10 12:30:00,36.26,36.33,36.23,36.32,48500.0,28.5891,28.6443,28.5655,28.6364,48500.0
2012-01-10 13:00:00,36.3,36.31,36.19,36.22,9300.0,28.6207,28.6286,28.5339,28.5576,9300.0
2012-01-10 13:30:00,36.24,36.38,36.22,36.26,15400.0,28.5734,28.6837,28.5576,28.5891,15400.0
2012-01-10 14:00:00,36.26,36.36,36.23,36.34,12900.0,28.5891,28.668,28.5655,28.6522,12900.0
2012-01-10 14:30:00,36.35,36.48,36.35,36.41,17700.0,28.6601,28.7626,28.6601,28.7074,17700.0
2012-01-10 15:00:00,36.41,36.47,36.37,36.4,25100.0,28.7074,28.7547,28.6759,28.6995,25100.0
2012-01-10 15:30:00,36.39,36.42,36.28,36.34,110400.0,28.6916,28.7153,28.6049,28.6522,110400.0
2012-01-11 09:30:00,36.24,36.51,36.24,36.34,4000.0,28.5734,28.7862,28.5734,28.6522,4000.0
2012-01-11 10:00:00,36.35,36.44,36.29,36.35,6600.0,28.6601,28.7311,28.6128,28.6601,6600.0
2012-01-11 10:30:00,36.37,36.43,36.35,36.35,3900.0,28.6759,28.7232,28.6601,28.6601,3900.0
2012-01-11 11:00:00,36.37,36.44,36.37,36.4,4800.0,28.6759,28.7311,28.6759,28.6995,4800.0
2012-01-11 11:30:00,36.37,36.46,36.35,36.36,9800.0,28.6759,28.7468,28.6601,28.668,9800.0
2012-01-11 12:00:00,36.38,36.48,36.34,36.42,2100.0,28.6837,28.7626,28.6522,28.7153,2100.0
2012-01-11 12:30:00,36.4,36.54,36.4,36.51,7700.0,28.6995,28.8099,28.6995,28.7862,7700.0
2012-01-11 13:00:00,36.51,36.55,36.5,36.52,2400.0,28.7862,28.8178,28.7784,28.7941,2400.0
2012-01-11 13:30:00,36.52,36.65,36.52,36.53,7600.0,28.7941,28.8966,28.7941,28.802,7600.0
2012-01-11 14:00:00,36.57,36.63,36.5,36.56,6300.0,28.8336,28.8809,28.7784,28.8257,6300.0
2012-01-11 14:30:00,36.56,36.63,36.54,36.59,7000.0,28.8257,28.8809,28.8099,28.8493,7000.0
2012-01-11 15:00:00,36.59,36.69,36.59,36.67,7100.0,28.8493,28.9282,28.8493,28.9124,7100.0
2012-01-11 15:30:00,36.67,36.81,36.62,36.64,42500.0,28.9124,29.0228,28.873,28.8887,42500.0
2012-01-12 09:30:00,36.78,37.0,36.62,37.0,17100.0,28.9991,29.1726,28.873,29.1726,17100.0
2012-01-12 10:00:00,37.0,37.01,36.79,36.82,11100.0,29.1726,29.1805,29.007,29.0307,11100.0
2012-01-12 10:30:00,36.8,36.95,36.79,36.95,8700.0,29.0149,29.1332,29.007,29.1332,8700.0
2012-01-12 11:00:00,36.93,37.07,36.93,37.07,7400.0,29.1174,29.2278,29.1174,29.2278,7400.0
2012-01-12 11:30:00,37.05,37.09,36.97,37.01,9000.0,29.212,29.2435,29.1489,29.1805,9000.0
2012-01-12 12:00:00,37.02,37.09,37.0,37.06,2900.0,29.1884,29.2435,29.1726,29.2199,2900.0
2012-01-12 12:30:00,37.02,37.1,36.98,37.07,7600.0,29.1884,29.2514,29.1568,29.2278,7600.0
2012-01-12 13:00:00,37.09,37.18,37.06,37.17,8000.0,29.2435,29.3145,29.2199,29.3066,8000.0
2012-01-12 13:30:00,37.16,37.23,37.12,37.22,7100.0,29.2987,29.3539,29.2672,29.346,7100.0
2012-01-12 14:00:00,37.23,37.24,37.15,37.17,8500.0,29.3539,29.3618,29.2909,29.3066,8500.0
2012-01-12 14:30:00,37.17,37.22,37.17,37.21,9400.0,29.3066,29.346,29.3066,29.3382,9400.0
2012-01-12 15:00:00,37.21,37.24,37.16,37.2,5700.0,29.3382,29.3618,29.2987,29.3303,5700.0
2012-01-12 15:30:00,37.2,37.23,37.15,37.19,25500.0,29.3303,29.3539,29.2909,29.3224,25500.0
2012-01-13 09:30:00,36.79,37.33,36.75,37.24,25900.0,29.007,29.4328,28.9755,29.3618,25900.0
2012-01-13 10:00:00,37.21,37.38,37.06,37.38,32500.0,29.3382,29.4722,29.2199,29.4722,32500.0
2012-01-13 10:30:00,37.35,37.4,37.3,37.33,9200.0,29.4485,29.488,29.4091,29.4328,9200.0
2012-01-13 11:00:00,37.34,37.38,37.34,37.37,6100.0,29.4407,29.4722,29.4407,29.4643,6100.0
2012-01-13 11:30:00,37.36,37.37,37.29,37.3,10400.0,29.4564,29.4643,29.4012,29.4091,10400.0
2012-01-13 12:00:00,37.3,37.34,37.28,37.3,12500.0,29.4091,29.4407,29.3933,29.4091,12500.0
2012-01-13 12:30:00,37.3,37.31,37.25,37.3,7600.0,29.4091,29.417,29.3697,29.4091,7600.0
2012-01-13 13:00:00,37.3,37.36,37.26,37.34,15900.0,29.4091,29.4564,29.3776,29.4407,15900.0
2012-01-13 13:30:00,37.32,37.43,37.27,37.35,20300.0,29.4249,29.5116,29.3855,29.4485,20300.0
2012-01-13 14:00:00,37.34,37.4,37.28,37.39,10800.0,29.4407,29.488,29.3933,29.4801,10800.0
2012-01-13 14:30:00,37.39,37.4,37.3,37.34,11200.0,29.4801,29.488,29.4091,29.4407,11200.0
2012-01-13 15:00:00,37.34,37.37,37.26,37.3,24200.0,29.4407,29.4643,29.3776,29.4091,24200.0
2012-01-13 15:30:00,37.31,37.37,37.29,37.37,35500.0,29.417,29.4643,29.4012,29.4643,35500.0
2012-01-17 09:30:00,37.73,38.37,37.73,37.97,20400.0,29.7482,30.2528,29.7482,29.9374,20400.0
2012-01-17 10:00:00,37.97,38.02,37.9,38.0,14400.0,29.9374,29.9768,29.8822,29.961,14400.0
2012-01-17 10:30:00,38.0,38.02,37.92,37.97,9100.0,29.961,29.9768,29.898,29.9374,9100.0
2012-01-17 11:00:00,38.0,38.08,37.98,38.04,8700.0,29.961,30.0241,29.9453,29.9926,8700.0
2012-01-17 11:30:00,38.04,38.09,38.02,38.07,4100.0,29.9926,30.032,29.9768,30.0162,4100.0
2012-01-17 12:00:00,38.06,38.12,38.03,38.07,6300.0,30.0083,30.0556,29.9847,30.0162,6300.0
2012-01-17 12:30:00,38.06,38.09,37.96,38.04,8600.0,30.0083,30.032,29.9295,29.9926,8600.0
2012-01-17 13:00:00,38.05,38.07,38.03,38.03,5100.0,30.0005,30.0162,29.9847,29.9847,5100.0
2012-01-17 13:30:00,38.0,38.05,38.0,38.03,5400.0,29.961,30.0005,29.961,29.9847,5400.0
2012-01-17 14:00:00,38.02,38.14,38.0,38.09,15500.0,29.9768,30.0714,29.961,30.032,15500.0
2012-01-17 14:30:00,38.08,38.09,37.92,37.96,6200.0,30.0241,30.032,29.898,29.9295,6200.0
2012-01-17 15:00:00,37.95,37.98,37.76,37.79,10600.0,29.9216,29.9453,29.7718,29.7955,10600.0
2012-01-17 15:30:00,37.8,37.95,37.72,37.88,37900.0,29.8033,29.9216,29.7403,29.8664,37900.0
2012-01-18 09:30:00,37.81,37.82,37.39,37.76,19700.0,29.8112,29.8191,29.4801,29.7718,19700.0
2012-01-18 10:00:00,37.77,37.95,37.73,37.86,16500.0,29.7797,29.9216,29.7482,29.8506,16500.0
2012-01-18 10:30:00,37.89,37.95,37.79,37.9,14900.0,29.8743,29.9216,29.7955,29.8822,14900.0
2012-01-18 11:00:00,37.91,37.93,37.77,37.81,11300.0,29.8901,29.9058,29.7797,29.8112,11300.0
2012-01-18 11:30:00,37.79,37.84,37.68,37.72,11000.0,29.7955,29.8349,29.7087,29.7403,11000.0
2012-01-18 12:00:00,37.71,37.85,37.71,37.84,12900.0,29.7324,29.8428,29.7324,29.8349,12900.0
2012-01-18 12:30:00,37.85,37.91,37.81,37.89,14300.0,29.8428,29.8901,29.8112,29.8743,14300.0
2012-01-18 13:00:00,37.89,37.89,37.8,37.8,8800.0,29.8743,29.8743,29.8033,29.8033,8800.0
2012-01-18 13:30:00,37.81,37.83,37.72,37.76,15300.0,29.8112,29.827,29.7403,29.7718,15300.0
2012-01-18 14:00:00,37.77,37.92,37.76,37.92,14600.0,29.7797,29.898,29.7718,29.898,14600.0
2012-01-18 14:30:00,37.92,38.0,37.89,37.98,13900.0,29.898,29.961,29.8743,29.9453,13900.0
2012-01-18 15:00:00,37.98,38.14,37.97,38.07,16300.0,29.9453,30.0714,29.9374,30.0162,16300.0
2012-01-18 15:30:00,38.08,38.19,38.03,38.18,39000.0,30.0241,30.1108,29.9847,30.103,39000.0
2012-01-19 09:30:00,38.32,38.43,38.17,38.37,4000.0,30.2133,30.3001,30.0951,30.2528,4000.0
2012-01-19 10:00:00,38.29,38.34,38.17,38.32,3300.0,30.1897,30.2291,30.0951,30.2133,3300.0
2012-01-19 10:30:00,38.31,38.41,38.31,38.39,1800.0,30.2055,30.2843,30.2055,30.2685,1800.0
2012-01-19 11:00:00,38.38,38.55,38.38,38.54,3200.0,30.2606,30.3947,30.2606,30.3868,3200.0
2012-01-19 11:30:00,38.54,38.55,38.51,38.53,3800.0,30.3868,30.3947,30.3631,30.3789,3800.0
2012-01-19 12:00:00,38.52,38.52,38.39,38.4,4600.0,30.371,30.371,30.2685,30.2764,4600.0
2012-01-19 12:30:00,38.41,38.46,38.41,38.43,1500.0,30.2843,30.3237,30.2843,30.3001,1500.0
2012-01-19 13:00:00,38.42,38.47,38.35,38.35,7300.0,30.2922,30.3316,30.237,30.237,7300.0
2012-01-19 13:30:00,38.35,38.42,38.32,38.39,6000.0,30.237,30.2922,30.2133,30.2685,6000.0
2012-01-19 14:00:00,38.38,38.45,38.38,38.41,6000.0,30.2606,30.3158,30.2606,30.2843,6000.0
2012-01-19 14:30:00,38.4,38.4,38.34,38.36,10700.0,30.2764,30.2764,30.2291,30.2449,10700.0
2012-01-19 15:00:00,38.35,38.48,38.35,38.41,12400.0,30.237,30.3395,30.237,30.2843,12400.0
2012-01-19 15:30:00,38.42,38.46,38.3,38.33,41600.0,30.2922,30.3237,30.1976,30.2212,41600.0
2012-01-20 09:30:00,38.18,38.2,38.05,38.14,15900.0,30.103,30.1187,30.0005,30.0714,15900.0
2012-01-20 10:00:00,38.13,38.14,37.91,38.11,23200.0,30.0635,30.0714,29.8901,30.0478,23200.0
2012-01-20 10:30:00,38.1,38.23,38.09,38.14,23500.0,30.0399,30.1424,30.032,30.0714,23500.0
2012-01-20 11:00:00,38.15,38.19,38.1,38.18,15400.0,30.0793,30.1108,30.0399,30.103,15400.0
2012-01-20 11:30:00,38.19,38.25,38.17,38.19,12900.0,30.1108,30.1581,30.0951,30.1108,12900.0
2012-01-20 12:00:00,38.19,38.2,38.14,38.15,16100.0,30.1108,30.1187,30.0714,30.0793,16100.0
2012-01-20 12:30:00,38.15,38.15,38.1,38.11,8400.0,30.0793,30.0793,30.0399,30.0478,8400.0
2012-01-20 13:00:00,38.12,38.25,38.11,38.22,9500.0,30.0556,30.1581,30.0478,30.1345,9500.0
2012-01-20 13:30:00,38.23,38.28,38.2,38.26,10200.0,30.1424,30.1818,30.1187,30.166,10200.0
2012-01-20 14:00:00,38.25,38.27,38.22,38.27,11600.0,30.1581,30.1739,30.1345,30.1739,11600.0
2012-01-20 14:30:00,38.28,38.29,38.23,38.29,13500.0,30.1818,30.1897,30.1424,30.1897,13500.0
2012-01-20 15:00:00,38.3,38.44,38.3,38.43,32800.0,30.1976,30.3079,30.1976,30.3001,32800.0
2012-01-20 15:30:00,38.44,38.58,38.36,38.38,55000.0,30.3079,30.4183,30.2449,30.2606,55000.0
2012-01-23 09:30:00,38.33,38.88,38.33,38.7,32200.0,30.2212,30.6549,30.2212,30.5129,32200.0
2012-01-23 10:00:00,38.72,38.9,38.69,38.78,10500.0,30.5287,30.6706,30.5051,30.576,10500.0
2012-01-23 10:30:00,38.76,38.79,38.71,38.72,6300.0,30.5603,30.5839,30.5208,30.5287,6300.0
2012-01-23 11:00:00,38.7,38.7,38.56,38.63,4200.0,30.5129,30.5129,30.4026,30.4578,4200.0
2012-01-23 11:30:00,38.62,38.62,38.27,38.28,4400.0,30.4499,30.4499,30.1739,30.1818,4400.0
2012-01-23 12:00:00,38.24,38.26,38.08,38.25,10500.0,30.1503,30.166,30.0241,30.1581,10500.0
2012-01-23 12:30:00,38.27,38.36,38.26,38.31,6100.0,30.1739,30.2449,30.166,30.2055,6100.0
2012-01-23 13:00:00,38.33,38.43,38.32,38.43,2000.0,30.2212,30.3001,30.2133,30.3001,2000.0
2012-01-23 13:30:00,38.43,38.43,38.33,38.4,4900.0,30.3001,30.3001,30.2212,30.2764,4900.0
2012-01-23 14:00:00,38.4,38.45,38.37,38.43,9000.0,30.2764,30.3158,30.2528,30.3001,9000.0
2012-01-23 14:30:00,38.44,38.62,38.37,38.62,22000.0,30.3079,30.4499,30.2528,30.4499,22000.0
2012-01-23 15:00:00,38.61,38.78,38.58,38.77,32400.0,30.442,30.576,30.4183,30.5681,32400.0
2012-01-23 15:30:00,38.78,38.89,38.75,38.84,81000.0,30.576,30.6628,30.5524,30.6233,81000.0
2012-01-24 09:30:00,38.72,38.72,38.19,38.62,34400.0,30.5287,30.5287,30.1108,30.4499,34400.0
2012-01-24 10:00:00,38.62,38.78,38.61,38.68,14000.0,30.4499,30.576,30.442,30.4972,14000.0
2012-01-24 10:30:00,38.61,38.83,38.61,38.75,120900.0,30.442,30.6154,30.442,30.5524,120900.0
2012-01-24 11:00:00,38.73,38.91,38.64,38.91,9300.0,30.5366,30.6785,30.4656,30.6785,9300.0
2012-01-24 11:30:00,38.95,38.97,38.84,38.86,8300.0,30.7101,30.7258,30.6233,30.6391,8300.0
2012-01-24 12:00:00,38.86,38.99,38.86,38.96,6400.0,30.6391,30.7416,30.6391,30.7179,6400.0
2012-01-24 12:30:00,38.96,39.12,38.93,39.11,11300.0,30.7179,30.8441,30.6943,30.8362,11300.0
2012-01-24 13:00:00,39.09,39.14,39.06,39.09,13100.0,30.8204,30.8599,30.7968,30.8204,13100.0
2012-01-24 13:30:00,39.07,39.35,39.07,39.34,32900.0,30.8047,31.0254,30.8047,31.0176,32900.0
2012-01-24 14:00:00,39.34,39.42,39.32,39.4,28100.0,31.0176,31.0806,31.0018,31.0649,28100.0
2012-01-24 14:30:00,39.4,39.45,39.3,39.44,33100.0,31.0649,31.1043,30.986,31.0964,33100.0
2012-01-24 15:00:00,39.44,39.54,39.44,39.54,52500.0,31.0964,31.1752,31.0964,31.1752,52500.0
2012-01-24 15:30:00,39.54,39.77,39.51,39.75,130800.0,31.1752,31.3566,31.1516,31.3408,130800.0
2012-01-25 09:30:00,39.29,39.34,38.16,38.28,32900.0,30.9781,31.0176,30.0872,30.1818,32900.0
2012-01-25 10:00:00,38.18,38.19,37.69,37.69,29800.0,30.103,30.1108,29.7166,29.7166,29800.0
2012-01-25 10:30:00,37.73,37.73,37.38,37.48,29800.0,29.7482,29.7482,29.4722,29.551,29800.0
2012-01-25 11:00:00,37.46,37.67,37.46,37.55,24400.0,29.5353,29.7008,29.5353,29.6062,24400.0
2012-01-25 11:30:00,37.53,37.53,36.93,36.97,20400.0,29.5905,29.5905,29.1174,29.1489,20400.0
2012-01-25 12:00:00,37.01,37.02,36.56,36.91,24400.0,29.1805,29.1884,28.8257,29.1016,24400.0
2012-01-25 12:30:00,36.94,37.35,36.9,37.01,34300.0,29.1253,29.4485,29.0937,29.1805,34300.0
2012-01-25 13:00:00,37.0,37.43,37.0,37.41,38400.0,29.1726,29.5116,29.1726,29.4958,38400.0
2012-01-25 13:30:00,37.41,37.68,37.36,37.59,52100.0,29.4958,29.7087,29.4564,29.6378,52100.0
2012-01-25 14:00:00,37.59,37.59,36.85,37.0,32200.0,29.6378,29.6378,29.0543,29.1726,32200.0
2012-01-25 14:30:00,37.01,37.26,36.95,37.17,53100.0,29.1805,29.3776,29.1332,29.3066,53100.0
2012-01-25 15:00:00,37.18,37.44,37.11,37.31,48800.0,29.3145,29.5195,29.2593,29.417,48800.0
2012-01-25 15:30:00,37.3,37.36,37.03,37.21,85400.0,29.4091,29.4564,29.1962,29.3382,85400.0
2012-01-26 09:30:00,37.71,37.9,37.28,37.38,28800.0,29.7324,29.8822,29.3933,29.4722,28800.0
2012-01-26 10:00:00,37.39,37.39,37.24,37.31,13800.0,29.4801,29.4801,29.3618,29.417,13800.0
2012-01-26 10:30:00,37.29,37.4,37.26,37.39,17900.0,29.4012,29.488,29.3776,29.4801,17900.0
2012-01-26 11:00:00,37.38,37.67,37.36,37.65,20400.0,29.4722,29.7008,29.4564,29.6851,20400.0
2012-01-26 11:30:00,37.68,37.76,37.55,37.6,55600.0,29.7087,29.7718,29.6062,29.6457,55600.0
2012-01-26 12:00:00,37.57,37.58,37.29,37.4,42300.0,29.622,29.6299,29.4012,29.488,42300.0
2012-01-26 12:30:00,37.4,37.4,37.26,37.3,35400.0,29.488,29.488,29.3776,29.4091,35400.0
2012-01-26 13:00:00,37.29,37.33,37.27,37.33,40800.0,29.4012,29.4328,29.3855,29.4328,40800.0
2012-01-26 13:30:00,37.31,37.34,37.26,37.26,71200.0,29.417,29.4407,29.3776,29.3776,71200.0
2012-01-26 14:00:00,37.27,37.27,37.16,37.21,73800.0,29.3855,29.3855,29.2987,29.3382,73800.0
2012-01-26 14:30:00,37.23,37.44,37.22,37.41,28800.0,29.3539,29.5195,29.346,29.4958,28800.0
2012-01-26 15:00:00,37.4,37.73,37.37,37.6,42200.0,29.488,29.7482,29.4643,29.6457,42200.0
2012-01-26 15:30:00,37.59,37.9,37.59,37.86,62300.0,29.6378,29.8822,29.6378,29.8506,62300.0
2012-01-27 09:30:00,37.81,38.36,37.71,38.3,30000.0,29.8112,30.2449,29.7324,30.1976,30000.0
2012-01-27 10:00:00,38.28,38.3,38.12,38.26,15500.0,30.1818,30.1976,30.0556,30.166,15500.0
2012-01-27 10:30:00,38.24,38.3,38.14,38.19,11700.0,30.1503,30.1976,30.0714,30.1108,11700.0
2012-01-27 11:00:00,38.21,38.32,38.18,38.18,10500.0,30.1266,30.2133,30.103,30.103,10500.0
2012-01-27 11:30:00,38.15,38.18,38.09,38.11,14600.0,30.0793,30.103,30.032,30.0478,14600.0
2012-01-27 12:00:00,38.11,38.15,38.01,38.15,10100.0,30.0478,30.0793,29.9689,30.0793,10100.0
2012-01-27 12:30:00,38.15,38.15,38.05,38.09,13200.0,30.0793,30.0793,30.0005,30.032,13200.0
2012-01-27 13:00:00,38.06,38.17,38.06,38.15,8100.0,30.0083,30.0951,30.0083,30.0793,8100.0
2012-01-27 13:30:00,38.17,38.24,38.14,38.19,9600.0,30.0951,30.1503,30.0714,30.1108,9600.0
2012-01-27 14:00:00,38.22,38.31,38.2,38.3,21500.0,30.1345,30.2055,30.1187,30.1976,21500.0
2012-01-27 14:30:00,38.3,38.35,38.21,38.21,28500.0,30.1976,30.237,30.1266,30.1266,28500.0
2012-01-27 15:00:00,38.22,38.22,38.11,38.13,36000.0,30.1345,30.1345,30.0478,30.0635,36000.0
2012-01-27 15:30:00,38.13,38.13,37.98,38.04,53400.0,30.0635,30.0635,29.9453,29.9926,53400.0
2012-01-30 09:30:00,37.76,37.76,37.55,37.68,18300.0,29.7718,29.7718,29.6062,29.7087,18300.0
2012-01-30 10:00:00,37.73,37.73,37.59,37.66,6300.0,29.7482,29.7482,29.6378,29.693,6300.0
2012-01-30 10:30:00,37.62,37.93,37.62,37.9,11200.0,29.6614,29.9058,29.6614,29.8822,11200.0
2012-01-30 11:00:00,37.9,38.08,37.9,38.01,17900.0,29.8822,30.0241,29.8822,29.9689,17900.0
2012-01-30 11:30:00,38.0,38.16,38.0,38.16,12400.0,29.961,30.0872,29.961,30.0872,12400.0
2012-01-30 12:00:00,38.16,38.16,38.08,38.14,5800.0,30.0872,30.0872,30.0241,30.0714,5800.0
2012-01-30 12:30:00,38.14,38.14,37.96,38.01,7900.0,30.0714,30.0714,29.9295,29.9689,7900.0
2012-01-30 13:00:00,38.01,38.09,37.98,38.08,16300.0,29.9689,30.032,29.9453,30.0241,16300.0
2012-01-30 13:30:00,38.09,38.38,38.08,38.24,12500.0,30.032,30.2606,30.0241,30.1503,12500.0
2012-01-30 14:00:00,38.23,38.43,38.22,38.43,17900.0,30.1424,30.3001,30.1345,30.3001,17900.0
2012-01-30 14:30:00,38.44,38.54,38.38,38.41,21700.0,30.3079,30.3868,30.2606,30.2843,21700.0
2012-01-30 15:00:00,38.41,38.49,38.36,38.48,25600.0,30.2843,30.3474,30.2449,30.3395,25600.0
2012-01-30 15:30:00,38.48,38.52,38.35,38.43,52300.0,30.3395,30.371,30.237,30.3001,52300.0
2012-01-31 09:30:00,38.72,38.98,38.46,38.47,19300.0,30.5287,30.7337,30.3237,30.3316,19300.0
2012-01-31 10:00:00,38.46,38.48,38.23,38.42,12700.0,30.3237,30.3395,30.1424,30.2922,12700.0
2012-01-31 10:30:00,38.37,38.41,38.13,38.14,3900.0,30.2528,30.2843,30.0635,30.0714,3900.0
2012-01-31 11:00:00,38.14,38.29,38.1,38.25,4900.0,30.0714,30.1897,30.0399,30.1581,4900.0
2012-01-31 11:30:00,38.19,38.32,38.18,38.29,6300.0,30.1108,30.2133,30.103,30.1897,6300.0
2012-01-31 12:00:00,38.32,38.39,38.3,38.39,4800.0,30.2133,30.2685,30.1976,30.2685,4800.0
2012-01-31 12:30:00,38.38,38.5,38.37,38.48,11800.0,30.2606,30.3553,30.2528,30.3395,11800.0
2012-01-31 13:00:00,38.48,38.58,38.48,38.56,10900.0,30.3395,30.4183,30.3395,30.4026,10900.0
2012-01-31 13:30:00,38.56,38.56,38.47,38.52,11100.0,30.4026,30.4026,30.3316,30.371,11100.0
2012-01-31 14:00:00,38.52,38.77,38.44,38.74,48700.0,30.371,30.5681,30.3079,30.5445,48700.0
2012-01-31 14:30:00,38.74,38.76,38.67,38.73,15900.0,30.5445,30.5603,30.4893,30.5366,15900.0
2012-01-31 15:00:00,38.73,38.73,38.61,38.64,20100.0,30.5366,30.5366,30.442,30.4656,20100.0
2012-01-31 15:30:00,38.66,38.68,38.5,38.57,62400.0,30.4814,30.4972,30.3553,30.4104,62400.0
2012-02-01 09:30:00,38.55,38.81,38.5,38.66,21600.0,30.3947,30.5997,30.3553,30.4814,21600.0
2012-02-01 10:00:00,38.69,39.12,38.62,39.11,10600.0,30.5051,30.8441,30.4499,30.8362,10600.0
2012-02-01 10:30:00,39.12,39.14,39.0,39.01,18300.0,30.8441,30.8599,30.7495,30.7574,18300.0
2012-02-01 11:00:00,39.0,39.02,38.95,38.95,10900.0,30.7495,30.7652,30.7101,30.7101,10900.0
2012-02-01 11:30:00,38.97,39.06,38.94,38.97,12900.0,30.7258,30.7968,30.7022,30.7258,12900.0
2012-02-01 12:00:00,38.93,38.99,38.93,38.97,8400.0,30.6943,30.7416,30.6943,30.7258,8400.0
2012-02-01 12:30:00,38.98,39.02,38.94,38.97,11100.0,30.7337,30.7652,30.7022,30.7258,11100.0
2012-02-01 13:00:00,38.98,39.06,38.98,39.0,21700.0,30.7337,30.7968,30.7337,30.7495,21700.0
2012-02-01 13:30:00,39.0,39.13,39.0,39.02,23300.0,30.7495,30.852,30.7495,30.7652,23300.0
2012-02-01 14:00:00,39.03,39.2,39.02,39.2,13700.0,30.7731,30.9072,30.7652,30.9072,13700.0
2012-02-01 14:30:00,39.19,39.24,39.11,39.11,12200.0,30.8993,30.9387,30.8362,30.8362,12200.0
2012-02-01 15:00:00,39.11,39.24,39.1,39.12,13900.0,30.8362,30.9387,30.8283,30.8441,13900.0
2012-02-01 15:30:00,39.12,39.34,38.96,39.26,104800.0,30.8441,31.0176,30.7179,30.9545,104800.0
2012-02-02 09:30:00,39.31,40.02,39.31,39.66,55500.0,30.9939,31.5537,30.9939,31.2699,55500.0
2012-02-02 10:00:00,39.65,39.82,39.61,39.82,10100.0,31.262,31.396,31.2304,31.396,10100.0
2012-02-02 10:30:00,39.82,39.98,39.8,39.86,9400.0,31.396,31.5222,31.3802,31.4275,9400.0
2012-02-02 11:00:00,39.84,39.94,39.63,39.63,10800.0,31.4118,31.4906,31.2462,31.2462,10800.0
2012-02-02 11:30:00,39.62,39.62,39.38,39.44,10600.0,31.2383,31.2383,31.0491,31.0964,10600.0
2012-02-02 12:00:00,39.45,39.51,39.35,39.48,10800.0,31.1043,31.1516,31.0254,31.1279,10800.0
2012-02-02 12:30:00,39.47,39.47,39.29,39.34,7400.0,31.1201,31.1201,30.9781,31.0176,7400.0
2012-02-02 13:00:00,39.34,39.34,39.2,39.23,12200.0,31.0176,31.0176,30.9072,30.9308,12200.0
2012-02-02 13:30:00,39.24,39.28,39.18,39.28,13100.0,30.9387,30.9702,30.8914,30.9702,13100.0
2012-02-02 14:00:00,39.28,39.29,39.19,39.21,9700.0,30.9702,30.9781,30.8993,30.9151,9700.0
2012-02-02 14:30:00,39.22,39.23,39.12,39.14,12800.0,30.9229,30.9308,30.8441,30.8599,12800.0
2012-02-02 15:00:00,39.13,39.15,39.08,39.11,36100.0,30.852,30.8677,30.8126,30.8362,36100.0
2012-02-02 15:30:00,39.11,39.2,39.06,39.1,70300.0,30.8362,30.9072,30.7968,30.8283,70300.0
2012-02-03 09:30:00,39.74,40.05,39.74,39.98,20200.0,31.3329,31.5774,31.3329,31.5222,20200.0
2012-02-03 10:00:00,39.99,40.67,39.98,40.59,30000.0,31.53,32.0662,31.5222,32.0031,30000.0
2012-02-03 10:30:00,40.58,40.82,40.58,40.72,42800.0,31.9952,32.1845,31.9952,32.1056,42800.0
2012-02-03 11:00:00,40.71,40.76,40.56,40.76,17200.0,32.0977,32.1371,31.9795,32.1371,17200.0
2012-02-03 11:30:00,40.79,41.02,40.79,40.84,23600.0,32.1608,32.3421,32.1608,32.2002,23600.0
2012-02-03 12:00:00,40.85,40.92,40.7,40.8,10100.0,32.2081,32.2633,32.0898,32.1687,10100.0
2012-02-03 12:30:00,40.81,41.05,40.8,41.05,17000.0,32.1766,32.3658,32.1687,32.3658,17000.0
2012-02-03 13:00:00,41.03,41.03,40.91,41.02,12400.0,32.35,32.35,32.2554,32.3421,12400.0
2012-02-03 13:30:00,41.02,41.05,40.95,41.0,16700.0,32.3421,32.3658,32.287,32.3264,16700.0
2012-02-03 14:00:00,41.01,41.18,41.01,41.11,34300.0,32.3343,32.4683,32.3343,32.4131,34300.0
2012-02-03 14:30:00,41.11,41.13,40.96,40.98,45400.0,32.4131,32.4289,32.2948,32.3106,45400.0
2012-02-03 15:00:00,40.98,41.03,40.92,41.03,37900.0,32.3106,32.35,32.2633,32.35,37900.0
2012-02-03 15:30:00,41.03,41.12,40.99,41.11,74600.0,32.35,32.421,32.3185,32.4131,74600.0
2012-02-06 09:30:00,41.09,41.33,40.8,41.32,13800.0,32.3973,32.5866,32.1687,32.5787,13800.0
2012-02-06 10:00:00,41.33,41.57,41.29,41.3,6200.0,32.5866,32.7758,32.555,32.5629,6200.0
2012-02-06 10:30:00,41.22,41.22,41.02,41.11,7100.0,32.4998,32.4998,32.3421,32.4131,7100.0
2012-02-06 11:00:00,41.14,41.2,41.1,41.19,5400.0,32.4368,32.4841,32.4052,32.4762,5400.0
2012-02-06 11:30:00,41.19,41.22,41.0,41.06,9900.0,32.4762,32.4998,32.3264,32.3737,9900.0
2012-02-06 12:00:00,41.09,41.13,41.06,41.1,4200.0,32.3973,32.4289,32.3737,32.4052,4200.0
2012-02-06 12:30:00,41.11,41.13,41.09,41.11,5800.0,32.4131,32.4289,32.3973,32.4131,5800.0
2012-02-06 13:00:00,41.11,41.13,41.09,41.12,9600.0,32.4131,32.4289,32.3973,32.421,9600.0
2012-02-06 13:30:00,41.11,41.13,40.97,40.99,10000.0,32.4131,32.4289,32.3027,32.3185,10000.0
2012-02-06 14:00:00,40.98,41.05,40.96,40.99,7600.0,32.3106,32.3658,32.2948,32.3185,7600.0
2012-02-06 14:30:00,40.97,40.99,40.93,40.96,5800.0,32.3027,32.3185,32.2712,32.2948,5800.0
2012-02-06 15:00:00,40.94,40.96,40.84,40.86,12500.0,32.2791,32.2948,32.2002,32.216,12500.0
2012-02-06 15:30:00,40.88,40.93,40.82,40.93,34000.0,32.2318,32.2712,32.1845,32.2712,34000.0
2012-02-07 09:30:00,40.93,41.19,40.8,41.19,47500.0,32.2712,32.4762,32.1687,32.4762,47500.0
2012-02-07 10:00:00,41.17,41.17,40.99,41.05,60300.0,32.4604,32.4604,32.3185,32.3658,60300.0
2012-02-07 10:30:00,41.07,41.07,40.85,40.99,24100.0,32.3816,32.3816,32.2081,32.3185,24100.0
2012-02-07 11:00:00,41.0,41.04,40.97,41.03,8700.0,32.3264,32.3579,32.3027,32.35,8700.0
2012-02-07 11:30:00,41.02,41.04,40.92,40.92,16400.0,32.3421,32.3579,32.2633,32.2633,16400.0
2012-02-07 12:00:00,40.92,40.97,40.9,40.9,6000.0,32.2633,32.3027,32.2475,32.2475,6000.0
2012-02-07 12:30:00,40.91,40.93,40.88,40.9,5100.0,32.2554,32.2712,32.2318,32.2475,5100.0
2012-02-07 13:00:00,40.89,40.94,40.86,40.9,11900.0,32.2396,32.2791,32.216,32.2475,11900.0
2012-02-07 13:30:00,40.86,40.92,40.86,40.88,6700.0,32.216,32.2633,32.216,32.2318,6700.0
2012-02-07 14:00:00,40.89,40.96,40.88,40.91,10900.0,32.2396,32.2948,32.2318,32.2554,10900.0
2012-02-07 14:30:00,40.91,41.01,40.89,40.93,21800.0,32.2554,32.3343,32.2396,32.2712,21800.0
2012-02-07 15:00:00,40.94,41.03,40.94,41.02,32800.0,32.2791,32.35,32.2791,32.3421,32800.0
2012-02-07 15:30:00,41.01,41.01,40.84,40.92,33100.0,32.3343,32.3343,32.2002,32.2633,33100.0
2012-02-08 09:30:00,41.05,41.37,40.95,41.07,9300.0,32.3658,32.6181,32.287,32.3816,9300.0
2012-02-08 10:00:00,41.06,41.11,40.93,40.93,14200.0,32.3737,32.4131,32.2712,32.2712,14200.0
2012-02-08 10:30:00,40.92,40.92,40.78,40.83,8800.0,32.2633,32.2633,32.1529,32.1923,8800.0
2012-02-08 11:00:00,40.86,40.9,40.67,40.7,8500.0,32.216,32.2475,32.0662,32.0898,8500.0
2012-02-08 11:30:00,40.71,40.75,40.6,40.69,6600.0,32.0977,32.1293,32.011,32.082,6600.0
2012-02-08 12:00:00,40.68,40.84,40.67,40.84,4000.0,32.0741,32.2002,32.0662,32.2002,4000.0
2012-02-08 12:30:00,40.85,40.85,40.77,40.81,4700.0,32.2081,32.2081,32.145,32.1766,4700.0
2012-02-08 13:00:00,40.81,40.82,40.73,40.76,3600.0,32.1766,32.1845,32.1135,32.1371,3600.0
2012-02-08 13:30:00,40.77,40.8,40.69,40.74,10300.0,32.145,32.1687,32.082,32.1214,10300.0
2012-02-08 14:00:00,40.74,40.87,40.74,40.8,11600.0,32.1214,32.2239,32.1214,32.1687,11600.0
2012-02-08 14:30:00,40.8,40.98,40.71,40.95,20400.0,32.1687,32.3106,32.0977,32.287,20400.0
2012-02-08 15:00:00,40.92,40.92,40.71,40.78,8600.0,32.2633,32.2633,32.0977,32.1529,8600.0
2012-02-08 15:30:00,40.79,41.04,40.77,41.03,27000.0,32.1608,32.3579,32.145,32.35,27000.0
2012-02-09 09:30:00,41.1,41.39,40.88,41.05,11600.0,32.4052,32.6339,32.2318,32.3658,11600.0
2012-02-09 10:00:00,40.98,41.05,40.8,40.88,8400.0,32.3106,32.3658,32.1687,32.2318,8400.0
2012-02-09 10:30:00,40.82,40.88,40.71,40.88,2200.0,32.1845,32.2318,32.0977,32.2318,2200.0
2012-02-09 11:00:00,40.98,41.05,40.89,41.01,5500.0,32.3106,32.3658,32.2396,32.3343,5500.0
2012-02-09 11:30:00,41.0,41.03,40.86,40.95,11200.0,32.3264,32.35,32.216,32.287,11200.0
2012-02-09 12:00:00,41.01,41.05,40.97,41.0,2200.0,32.3343,32.3658,32.3027,32.3264,2200.0
2012-02-09 12:30:00,40.92,41.01,40.88,40.93,3300.0,32.2633,32.3343,32.2318,32.2712,3300.0
2012-02-09 13:00:00,40.97,41.04,40.87,41.04,3100.0,32.3027,32.3579,32.2239,32.3579,3100.0
2012-02-09 13:30:00,41.07,41.07,40.98,41.06,3600.0,32.3816,32.3816,32.3106,32.3737,3600.0
2012-02-09 14:00:00,41.07,41.12,41.04,41.1,3800.0,32.3816,32.421,32.3579,32.4052,3800.0
2012-02-09 14:30:00,41.09,41.21,41.09,41.18,14400.0,32.3973,32.492,32.3973,32.4683,14400.0
2012-02-09 15:00:00,41.18,41.3,41.17,41.22,16000.0,32.4683,32.5629,32.4604,32.4998,16000.0
2012-02-09 15:30:00,41.21,41.21,41.06,41.11,23300.0,32.492,32.492,32.3737,32.4131,23300.0
2012-02-10 09:30:00,40.76,40.76,40.45,40.59,12700.0,32.1371,32.1371,31.8927,32.0031,12700.0
2012-02-10 10:00:00,40.58,40.61,40.46,40.57,17400.0,31.9952,32.0189,31.9006,31.9873,17400.0
2012-02-10 10:30:00,40.64,40.82,40.61,40.82,8600.0,32.0425,32.1845,32.0189,32.1845,8600.0
2012-02-10 11:00:00,40.81,40.92,40.78,40.85,3100.0,32.1766,32.2633,32.1529,32.2081,3100.0
2012-02-10 11:30:00,40.81,40.91,40.77,40.88,5200.0,32.1766,32.2554,32.145,32.2318,5200.0
2012-02-10 12:00:00,40.91,40.91,40.83,40.86,12800.0,32.2554,32.2554,32.1923,32.216,12800.0
2012-02-10 12:30:00,40.86,40.89,40.85,40.89,3100.0,32.216,32.2396,32.2081,32.2396,3100.0
2012-02-10 13:00:00,40.89,40.95,40.87,40.87,4500.0,32.2396,32.287,32.2239,32.2239,4500.0
2012-02-10 13:30:00,40.86,40.87,40.77,40.83,8600.0,32.216,32.2239,32.145,32.1923,8600.0
2012-02-10 14:00:00,40.82,40.88,40.81,40.86,8900.0,32.1845,32.2318,32.1766,32.216,8900.0
2012-02-10 14:30:00,40.87,40.91,40.86,40.89,6100.0,32.2239,32.2554,32.216,32.2396,6100.0
2012-02-10 15:00:00,40.88,40.88,40.79,40.83,13300.0,32.2318,32.2318,32.1608,32.1923,13300.0
2012-02-10 15:30:00,40.83,40.91,40.82,40.91,50500.0,32.1923,32.2554,32.1845,32.2554,50500.0
2012-02-13 09:30:00,41.18,41.59,41.18,41.47,20300.0,32.6336,32.9585,32.6336,32.8634,20300.0
2012-02-13 10:00:00,41.46,41.57,41.18,41.19,17100.0,32.8555,32.9427,32.6336,32.6415,17100.0
2012-02-13 10:30:00,41.23,41.49,41.16,41.49,20600.0,32.6732,32.8793,32.6177,32.8793,20600.0
2012-02-13 11:00:00,41.48,41.57,41.47,41.52,7600.0,32.8713,32.9427,32.8634,32.903,7600.0
2012-02-13 11:30:00,41.51,41.56,41.48,41.49,13900.0,32.8951,32.9347,32.8713,32.8793,13900.0
2012-02-13 12:00:00,41.48,41.52,41.35,41.35,12800.0,32.8713,32.903,32.7683,32.7683,12800.0
2012-02-13 12:30:00,41.35,41.35,41.27,41.29,14400.0,32.7683,32.7683,32.7049,32.7208,14400.0
2012-02-13 13:00:00,41.29,41.32,41.21,41.26,17600.0,32.7208,32.7445,32.6574,32.697,17600.0
2012-02-13 13:30:00,41.26,41.32,41.25,41.27,18700.0,32.697,32.7445,32.6891,32.7049,18700.0
2012-02-13 14:00:00,41.27,41.31,41.22,41.22,19500.0,32.7049,32.7366,32.6653,32.6653,19500.0
2012-02-13 14:30:00,41.23,41.27,41.17,41.26,14200.0,32.6732,32.7049,32.6257,32.697,14200.0
2012-02-13 15:00:00,41.25,41.26,41.18,41.23,19800.0,32.6891,32.697,32.6336,32.6732,19800.0
2012-02-13 15:30:00,41.22,41.28,41.15,41.25,57000.0,32.6653,32.7128,32.6098,32.6891,57000.0
2012-02-14 09:30:00,41.07,41.23,40.96,40.96,18100.0,32.5464,32.6732,32.4592,32.4592,18100.0
2012-02-14 10:00:00,40.99,41.1,40.86,40.95,9800.0,32.483,32.5702,32.38,32.4513,9800.0
2012-02-14 10:30:00,40.95,41.0,40.79,40.88,6100.0,32.4513,32.4909,32.3245,32.3959,6100.0
2012-02-14 11:00:00,40.88,41.04,40.85,41.0,9900.0,32.3959,32.5226,32.3721,32.4909,9900.0
2012-02-14 11:30:00,40.99,41.09,40.95,41.03,24300.0,32.483,32.5623,32.4513,32.5147,24300.0
2012-02-14 12:00:00,40.98,41.03,40.88,40.93,3100.0,32.4751,32.5147,32.3959,32.4355,3100.0
2012-02-14 12:30:00,40.96,41.0,40.85,40.85,5400.0,32.4592,32.4909,32.3721,32.3721,5400.0
2012-02-14 13:00:00,40.86,40.91,40.79,40.9,4200.0,32.38,32.4196,32.3245,32.4117,4200.0
2012-02-14 13:30:00,40.9,41.01,40.87,40.97,6000.0,32.4117,32.4989,32.3879,32.4672,6000.0
2012-02-14 14:00:00,40.96,41.02,40.88,40.9,11700.0,32.4592,32.5068,32.3959,32.4117,11700.0
2012-02-14 14:30:00,40.9,41.12,40.88,41.08,10800.0,32.4117,32.586,32.3959,32.5543,10800.0
2012-02-14 15:00:00,41.07,41.13,40.9,40.93,13300.0,32.5464,32.594,32.4117,32.4355,13300.0
2012-02-14 15:30:00,40.93,41.3,40.9,41.3,43400.0,32.4355,32.7287,32.4117,32.7287,43400.0
2012-02-15 09:30:00,41.62,41.75,41.34,41.48,19600.0,32.9823,33.0853,32.7604,32.8713,19600.0
2012-02-15 10:00:00,41.57,41.57,41.33,41.44,9000.0,32.9427,32.9427,32.7525,32.8396,9000.0
2012-02-15 10:30:00,41.46,41.63,41.41,41.45,7300.0,32.8555,32.9902,32.8159,32.8476,7300.0
2012-02-15 11:00:00,41.46,41.76,41.46,41.73,10300.0,32.8555,33.0932,32.8555,33.0694,10300.0
2012-02-15 11:30:00,41.75,42.01,41.75,41.94,10600.0,33.0853,33.2913,33.0853,33.2359,10600.0
2012-02-15 12:00:00,41.91,41.91,41.73,41.79,8800.0,33.2121,33.2121,33.0694,33.117,8800.0
2012-02-15 12:30:00,41.77,41.77,41.46,41.48,11100.0,33.1011,33.1011,32.8555,32.8713,11100.0
2012-02-15 13:00:00,41.49,41.9,41.34,41.87,23900.0,32.8793,33.2042,32.7604,33.1804,23900.0
2012-02-15 13:30:00,41.86,41.88,41.67,41.83,15600.0,33.1725,33.1883,33.0219,33.1487,15600.0
2012-02-15 14:00:00,41.83,41.86,41.57,41.68,27500.0,33.1487,33.1725,32.9427,33.0298,27500.0
2012-02-15 14:30:00,41.66,41.66,41.4,41.4,9200.0,33.014,33.014,32.8079,32.8079,9200.0
2012-02-15 15:00:00,41.41,41.41,41.17,41.19,16700.0,32.8159,32.8159,32.6257,32.6415,16700.0
2012-02-15 15:30:00,41.19,41.36,41.14,41.28,39800.0,32.6415,32.7762,32.6019,32.7128,39800.0
2012-02-16 09:30:00,41.39,41.76,41.32,41.73,7700.0,32.8,33.0932,32.7445,33.0694,7700.0
2012-02-16 10:00:00,41.74,41.86,41.66,41.72,9600.0,33.0774,33.1725,33.014,33.0615,9600.0
2012-02-16 10:30:00,41.73,41.78,41.53,41.53,30800.0,33.0694,33.1091,32.911,32.911,30800.0
2012-02-16 11:00:00,41.54,41.75,41.53,41.75,8800.0,32.9189,33.0853,32.911,33.0853,8800.0
2012-02-16 11:30:00,41.75,41.81,41.61,41.73,18200.0,33.0853,33.1328,32.9743,33.0694,18200.0
2012-02-16 12:00:00,41.72,41.78,41.66,41.68,11700.0,33.0615,33.1091,33.014,33.0298,11700.0
2012-02-16 12:30:00,41.67,41.69,41.55,41.64,8300.0,33.0219,33.0377,32.9268,32.9981,8300.0
2012-02-16 13:00:00,41.66,41.71,41.62,41.66,9400.0,33.014,33.0536,32.9823,33.014,9400.0
2012-02-16 13:30:00,41.69,41.76,41.63,41.66,7200.0,33.0377,33.0932,32.9902,33.014,7200.0
2012-02-16 14:00:00,41.67,41.71,41.55,41.57,18000.0,33.0219,33.0536,32.9268,32.9427,18000.0
2012-02-16 14:30:00,41.58,41.6,41.53,41.58,14900.0,32.9506,32.9664,32.911,32.9506,14900.0
2012-02-16 15:00:00,41.59,41.6,41.48,41.57,21800.0,32.9585,32.9664,32.8713,32.9427,21800.0
2012-02-16 15:30:00,41.58,41.63,41.5,41.52,63700.0,32.9506,32.9902,32.8872,32.903,63700.0
2012-02-17 09:30:00,41.62,41.92,41.57,41.63,24100.0,32.9823,33.22,32.9427,32.9902,24100.0
2012-02-17 10:00:00,41.64,41.65,41.52,41.64,8300.0,32.9981,33.006,32.903,32.9981,8300.0
2012-02-17 10:30:00,41.65,41.65,41.57,41.59,7600.0,33.006,33.006,32.9427,32.9585,7600.0
2012-02-17 11:00:00,41.58,41.58,41.49,41.54,12200.0,32.9506,32.9506,32.8793,32.9189,12200.0
2012-02-17 11:30:00,41.53,41.56,41.51,41.52,6900.0,32.911,32.9347,32.8951,32.903,6900.0
2012-02-17 12:00:00,41.53,41.53,41.47,41.48,11900.0,32.911,32.911,32.8634,32.8713,11900.0
2012-02-17 12:30:00,41.49,41.51,41.46,41.5,7700.0,32.8793,32.8951,32.8555,32.8872,7700.0
2012-02-17 13:00:00,41.5,41.5,41.46,41.48,5900.0,32.8872,32.8872,32.8555,32.8713,5900.0
2012-02-17 13:30:00,41.49,41.56,41.46,41.5,9100.0,32.8793,32.9347,32.8555,32.8872,9100.0
2012-02-17 14:00:00,41.5,41.55,41.48,41.48,13000.0,32.8872,32.9268,32.8713,32.8713,13000.0
2012-02-17 14:30:00,41.51,41.54,41.47,41.5,12500.0,32.8951,32.9189,32.8634,32.8872,12500.0
2012-02-17 15:00:00,41.5,41.57,41.46,41.46,19000.0,32.8872,32.9427,32.8555,32.8555,19000.0
2012-02-17 15:30:00,41.46,41.52,41.43,41.44,31000.0,32.8555,32.903,32.8317,32.8396,31000.0
2012-02-21 09:30:00,41.64,42.0,41.5,41.63,23400.0,32.9981,33.2834,32.8872,32.9902,23400.0
2012-02-21 10:00:00,41.65,41.73,41.64,41.66,5900.0,33.006,33.0694,32.9981,33.014,5900.0
2012-02-21 10:30:00,41.64,41.85,41.64,41.85,6100.0,32.9981,33.1645,32.9981,33.1645,6100.0
2012-02-21 11:00:00,41.86,41.86,41.81,41.81,3900.0,33.1725,33.1725,33.1328,33.1328,3900.0
2012-02-21 11:30:00,41.8,41.81,41.63,41.63,12200.0,33.1249,33.1328,32.9902,32.9902,12200.0
2012-02-21 12:00:00,41.63,41.76,41.61,41.68,14900.0,32.9902,33.0932,32.9743,33.0298,14900.0
2012-02-21 12:30:00,41.68,41.76,41.66,41.71,8200.0,33.0298,33.0932,33.014,33.0536,8200.0
2012-02-21 13:00:00,41.71,41.76,41.69,41.69,11200.0,33.0536,33.0932,33.0377,33.0377,11200.0
2012-02-21 13:30:00,41.69,41.71,41.54,41.57,11200.0,33.0377,33.0536,32.9189,32.9427,11200.0
2012-02-21 14:00:00,41.57,41.62,41.45,41.57,25600.0,32.9427,32.9823,32.8476,32.9427,25600.0
2012-02-21 14:30:00,41.58,41.58,41.41,41.56,27100.0,32.9506,32.9506,32.8159,32.9347,27100.0
2012-02-21 15:00:00,41.56,41.66,41.54,41.65,17400.0,32.9347,33.014,32.9189,33.006,17400.0
2012-02-21 15:30:00,41.66,41.72,41.57,41.65,43600.0,33.014,33.0615,32.9427,33.006,43600.0
2012-02-22 09:30:00,41.51,41.7,41.37,41.48,22700.0,32.8951,33.0457,32.7842,32.8713,22700.0
2012-02-22 10:00:00,41.43,41.65,41.35,41.53,14300.0,32.8317,33.006,32.7683,32.911,14300.0
2012-02-22 10:30:00,41.5,41.6,41.41,41.46,8900.0,32.8872,32.9664,32.8159,32.8555,8900.0
2012-02-22 11:00:00,41.47,41.51,41.3,41.34,8400.0,32.8634,32.8951,32.7287,32.7604,8400.0
2012-02-22 11:30:00,41.38,41.38,41.17,41.17,9900.0,32.7921,32.7921,32.6257,32.6257,9900.0
2012-02-22 12:00:00,41.19,41.21,41.05,41.17,14200.0,32.6415,32.6574,32.5306,32.6257,14200.0
2012-02-22 12:30:00,41.18,41.36,41.17,41.35,9100.0,32.6336,32.7762,32.6257,32.7683,9100.0
2012-02-22 13:00:00,41.36,41.49,41.34,41.49,16800.0,32.7762,32.8793,32.7604,32.8793,16800.0
2012-02-22 13:30:00,41.47,41.54,41.42,41.49,11300.0,32.8634,32.9189,32.8238,32.8793,11300.0
2012-02-22 14:00:00,41.46,41.46,41.41,41.43,6400.0,32.8555,32.8555,32.8159,32.8317,6400.0
2012-02-22 14:30:00,41.43,41.44,41.36,41.36,7400.0,32.8317,32.8396,32.7762,32.7762,7400.0
2012-02-22 15:00:00,41.35,41.44,41.32,41.41,12700.0,32.7683,32.8396,32.7445,32.8159,12700.0
2012-02-22 15:30:00,41.41,41.48,41.35,41.37,29300.0,32.8159,32.8713,32.7683,32.7842,29300.0
2012-02-23 09:30:00,41.31,41.42,41.02,41.1,32100.0,32.7366,32.8238,32.5068,32.5702,32100.0
2012-02-23 10:00:00,41.1,41.27,41.09,41.16,9100.0,32.5702,32.7049,32.5623,32.6177,9100.0
2012-02-23 10:30:00,41.14,41.33,41.11,41.33,3500.0,32.6019,32.7525,32.5781,32.7525,3500.0
2012-02-23 11:00:00,41.36,41.52,41.36,41.48,9700.0,32.7762,32.903,32.7762,32.8713,9700.0
2012-02-23 11:30:00,41.49,41.5,41.35,41.46,13700.0,32.8793,32.8872,32.7683,32.8555,13700.0
2012-02-23 12:00:00,41.42,41.52,41.42,41.46,9300.0,32.8238,32.903,32.8238,32.8555,9300.0
2012-02-23 12:30:00,41.49,41.6,41.42,41.48,9500.0,32.8793,32.9664,32.8238,32.8713,9500.0
2012-02-23 13:00:00,41.5,41.5,41.42,41.43,4300.0,32.8872,32.8872,32.8238,32.8317,4300.0
2012-02-23 13:30:00,41.42,41.48,41.33,41.46,5400.0,32.8238,32.8713,32.7525,32.8555,5400.0
2012-02-23 14:00:00,41.46,41.48,41.39,41.44,6200.0,32.8555,32.8713,32.8,32.8396,6200.0
2012-02-23 14:30:00,41.44,41.45,41.37,41.39,12600.0,32.8396,32.8476,32.7842,32.8,12600.0
2012-02-23 15:00:00,41.39,41.42,41.37,41.39,29100.0,32.8,32.8238,32.7842,32.8,29100.0
2012-02-23 15:30:00,41.39,41.45,41.36,41.4,50700.0,32.8,32.8476,32.7762,32.8079,50700.0
2012-02-24 09:30:00,41.3,41.46,41.3,41.41,25600.0,32.7287,32.8555,32.7287,32.8159,25600.0
2012-02-24 10:00:00,41.4,41.45,41.27,41.29,5200.0,32.8079,32.8476,32.7049,32.7208,5200.0
2012-02-24 10:30:00,41.33,41.4,41.27,41.27,3400.0,32.7525,32.8079,32.7049,32.7049,3400.0
2012-02-24 11:00:00,41.31,41.44,41.31,41.44,5200.0,32.7366,32.8396,32.7366,32.8396,5200.0
2012-02-24 11:30:00,41.44,41.47,41.38,41.41,4900.0,32.8396,32.8634,32.7921,32.8159,4900.0
2012-02-24 12:00:00,41.39,41.39,41.33,41.35,4600.0,32.8,32.8,32.7525,32.7683,4600.0
2012-02-24 12:30:00,41.37,41.39,41.31,41.32,4700.0,32.7842,32.8,32.7366,32.7445,4700.0
2012-02-24 13:00:00,41.31,41.37,41.3,41.3,3600.0,32.7366,32.7842,32.7287,32.7287,3600.0
2012-02-24 13:30:00,41.31,41.33,41.17,41.19,10200.0,32.7366,32.7525,32.6257,32.6415,10200.0
2012-02-24 14:00:00,41.21,41.23,41.08,41.09,11300.0,32.6574,32.6732,32.5543,32.5623,11300.0
2012-02-24 14:30:00,41.11,41.23,41.04,41.18,12600.0,32.5781,32.6732,32.5226,32.6336,12600.0
2012-02-24 15:00:00,41.17,41.22,41.17,41.2,4000.0,32.6257,32.6653,32.6257,32.6494,4000.0
2012-02-24 15:30:00,41.2,41.29,41.16,41.25,15300.0,32.6494,32.7208,32.6177,32.6891,15300.0
2012-02-27 09:30:00,40.95,40.95,40.51,40.51,31600.0,32.4513,32.4513,32.1026,32.1026,31600.0
2012-02-27 10:00:00,40.5,41.0,40.49,40.97,27100.0,32.0947,32.4909,32.0868,32.4672,27100.0
2012-02-27 10:30:00,40.94,41.24,40.87,41.19,14800.0,32.4434,32.6811,32.3879,32.6415,14800.0
2012-02-27 11:00:00,41.21,41.51,41.2,41.45,7200.0,32.6574,32.8951,32.6494,32.8476,7200.0
2012-02-27 11:30:00,41.45,41.45,41.21,41.23,9400.0,32.8476,32.8476,32.6574,32.6732,9400.0
2012-02-27 12:00:00,41.32,41.33,41.19,41.2,4000.0,32.7445,32.7525,32.6415,32.6494,4000.0
2012-02-27 12:30:00,41.23,41.36,41.19,41.28,12000.0,32.6732,32.7762,32.6415,32.7128,12000.0
2012-02-27 13:00:00,41.28,41.28,41.17,41.17,4800.0,32.7128,32.7128,32.6257,32.6257,4800.0
2012-02-27 13:30:00,41.17,41.25,41.13,41.15,4700.0,32.6257,32.6891,32.594,32.6098,4700.0
2012-02-27 14:00:00,41.17,41.24,41.17,41.23,6000.0,32.6257,32.6811,32.6257,32.6732,6000.0
2012-02-27 14:30:00,41.21,41.29,41.2,41.23,11700.0,32.6574,32.7208,32.6494,32.6732,11700.0
2012-02-27 15:00:00,41.25,41.32,41.19,41.27,19600.0,32.6891,32.7445,32.6415,32.7049,19600.0
2012-02-27 15:30:00,41.27,41.3,41.22,41.23,34700.0,32.7049,32.7287,32.6653,32.6732,34700.0
2012-02-28 09:30:00,41.27,41.27,40.88,40.93,27700.0,32.7049,32.7049,32.3959,32.4355,27700.0
2012-02-28 10:00:00,40.93,41.09,40.8,40.8,36100.0,32.4355,32.5623,32.3325,32.3325,36100.0
2012-02-28 10:30:00,40.86,40.95,40.77,40.85,36700.0,32.38,32.4513,32.3087,32.3721,36700.0
2012-02-28 11:00:00,40.87,40.91,40.73,40.74,8900.0,32.3879,32.4196,32.277,32.2849,8900.0
2012-02-28 11:30:00,40.75,40.79,40.66,40.74,12400.0,32.2928,32.3245,32.2215,32.2849,12400.0
2012-02-28 12:00:00,40.72,40.72,40.57,40.62,15500.0,32.2691,32.2691,32.1502,32.1898,15500.0
2012-02-28 12:30:00,40.63,40.76,40.62,40.71,13300.0,32.1977,32.3008,32.1898,32.2611,13300.0
2012-02-28 13:00:00,40.71,40.77,40.68,40.71,9300.0,32.2611,32.3087,32.2374,32.2611,9300.0
2012-02-28 13:30:00,40.67,40.69,40.35,40.41,14900.0,32.2294,32.2453,31.9758,32.0234,14900.0
2012-02-28 14:00:00,40.4,40.45,40.35,40.37,14100.0,32.0155,32.0551,31.9758,31.9917,14100.0
2012-02-28 14:30:00,40.37,40.56,40.37,40.53,8300.0,31.9917,32.1423,31.9917,32.1185,8300.0
2012-02-28 15:00:00,40.54,40.69,40.49,40.69,9600.0,32.1264,32.2453,32.0868,32.2453,9600.0
2012-02-28 15:30:00,40.68,40.73,40.57,40.71,30500.0,32.2374,32.277,32.1502,32.2611,30500.0
2012-02-29 09:30:00,40.9,40.9,40.63,40.8,27000.0,32.4117,32.4117,32.1977,32.3325,27000.0
2012-02-29 10:00:00,40.79,40.88,40.63,40.67,15500.0,32.3245,32.3959,32.1977,32.2294,15500.0
2012-02-29 10:30:00,40.64,40.67,40.36,40.58,18100.0,32.2057,32.2294,31.9838,32.1581,18100.0
2012-02-29 11:00:00,40.57,40.65,40.4,40.41,7500.0,32.1502,32.2136,32.0155,32.0234,7500.0
2012-02-29 11:30:00,40.41,40.81,40.41,40.71,13800.0,32.0234,32.3404,32.0234,32.2611,13800.0
2012-02-29 12:00:00,40.73,40.93,40.62,40.84,7200.0,32.277,32.4355,32.1898,32.3642,7200.0
2012-02-29 12:30:00,40.84,40.85,40.64,40.71,7600.0,32.3642,32.3721,32.2057,32.2611,7600.0
2012-02-29 13:00:00,40.72,40.77,40.59,40.63,10200.0,32.2691,32.3087,32.166,32.1977,10200.0
2012-02-29 13:30:00,40.62,40.69,40.59,40.69,5800.0,32.1898,32.2453,32.166,32.2453,5800.0
2012-02-29 14:00:00,40.67,40.7,40.56,40.6,6700.0,32.2294,32.2532,32.1423,32.174,6700.0
2012-02-29 14:30:00,40.59,40.6,40.37,40.38,27800.0,32.166,32.174,31.9917,31.9996,27800.0
2012-02-29 15:00:00,40.38,40.44,40.36,40.43,29600.0,31.9996,32.0472,31.9838,32.0392,29600.0
2012-02-29 15:30:00,40.42,40.42,40.17,40.17,82300.0,32.0313,32.0313,31.8332,31.8332,82300.0
2012-03-01 09:30:00,40.35,40.57,40.24,40.47,36900.0,31.9758,32.1502,31.8887,32.0709,36900.0
2012-03-01 10:00:00,40.46,40.54,40.1,40.51,51900.0,32.063,32.1264,31.7777,32.1026,51900.0
2012-03-01 10:30:00,40.52,40.52,40.31,40.44,24600.0,32.1106,32.1106,31.9441,32.0472,24600.0
2012-03-01 11:00:00,40.44,40.45,40.15,40.26,18600.0,32.0472,32.0551,31.8174,31.9045,18600.0
2012-03-01 11:30:00,40.27,40.39,40.25,40.37,12800.0,31.9124,32.0075,31.8966,31.9917,12800.0
2012-03-01 12:00:00,40.35,40.45,40.33,40.4,18600.0,31.9758,32.0551,31.96,32.0155,18600.0
2012-03-01 12:30:00,40.4,40.46,40.34,40.42,13700.0,32.0155,32.063,31.9679,32.0313,13700.0
2012-03-01 13:00:00,40.41,40.5,40.4,40.44,21600.0,32.0234,32.0947,32.0155,32.0472,21600.0
2012-03-01 13:30:00,40.44,40.5,40.35,40.37,17800.0,32.0472,32.0947,31.9758,31.9917,17800.0
2012-03-01 14:00:00,40.37,40.41,40.34,40.39,16500.0,31.9917,32.0234,31.9679,32.0075,16500.0
2012-03-01 14:30:00,40.38,40.38,40.23,40.36,22100.0,31.9996,31.9996,31.8808,31.9838,22100.0
2012-03-01 15:00:00,40.37,40.37,39.9,40.0,97200.0,31.9917,31.9917,31.6192,31.6985,97200.0
2012-03-01 15:30:00,40.0,40.0,39.77,39.77,106800.0,31.6985,31.6985,31.5162,31.5162,106800.0
2012-03-02 09:30:00,39.85,39.91,39.77,39.77,19600.0,31.5796,31.6272,31.5162,31.5162,19600.0
2012-03-02 10:00:00,39.77,40.13,39.77,40.05,14200.0,31.5162,31.8015,31.5162,31.7381,14200.0
2012-03-02 10:30:00,40.06,40.07,39.77,39.85,20500.0,31.746,31.754,31.5162,31.5796,20500.0
2012-03-02 11:00:00,39.85,39.88,39.74,39.8,34900.0,31.5796,31.6034,31.4924,31.54,34900.0
2012-03-02 11:30:00,39.81,39.87,39.57,39.67,46500.0,31.5479,31.5955,31.3577,31.437,46500.0
2012-03-02 12:00:00,39.65,39.67,39.43,39.51,38300.0,31.4211,31.437,31.2468,31.3102,38300.0
2012-03-02 12:30:00,39.51,39.59,39.49,39.52,20400.0,31.3102,31.3736,31.2943,31.3181,20400.0
2012-03-02 13:00:00,39.51,39.6,39.36,39.5,29000.0,31.3102,31.3815,31.1913,31.3023,29000.0
2012-03-02 13:30:00,39.51,39.59,39.51,39.53,9900.0,31.3102,31.3736,31.3102,31.326,9900.0
2012-03-02 14:00:00,39.55,39.58,39.42,39.42,20100.0,31.3419,31.3657,31.2389,31.2389,20100.0
2012-03-02 14:30:00,39.43,39.57,39.37,39.56,18800.0,31.2468,31.3577,31.1992,31.3498,18800.0
2012-03-02 15:00:00,39.56,39.59,39.39,39.54,27800.0,31.3498,31.3736,31.2151,31.334,27800.0
2012-03-02 15:30:00,39.55,39.62,39.35,39.38,78600.0,31.3419,31.3973,31.1834,31.2072,78600.0
2012-03-05 09:30:00,39.36,39.61,39.25,39.4,31200.0,31.1913,31.3894,31.1041,31.223,31200.0
2012-03-05 10:00:00,39.4,39.45,39.15,39.21,29300.0,31.223,31.2626,31.0249,31.0724,29300.0
2012-03-05 10:30:00,39.24,39.48,39.18,39.48,11700.0,31.0962,31.2864,31.0487,31.2864,11700.0
2012-03-05 11:00:00,39.5,39.5,39.26,39.46,10900.0,31.3023,31.3023,31.1121,31.2706,10900.0
2012-03-05 11:30:00,39.46,39.46,39.21,39.3,15100.0,31.2706,31.2706,31.0724,31.1438,15100.0
2012-03-05 12:00:00,39.32,39.4,39.31,39.31,11700.0,31.1596,31.223,31.1517,31.1517,11700.0
2012-03-05 12:30:00,39.32,39.38,39.3,39.31,2800.0,31.1596,31.2072,31.1438,31.1517,2800.0
2012-03-05 13:00:00,39.29,39.4,39.27,39.39,5400.0,31.1358,31.223,31.12,31.2151,5400.0
2012-03-05 13:30:00,39.38,39.4,39.34,39.38,4400.0,31.2072,31.223,31.1755,31.2072,4400.0
2012-03-05 14:00:00,39.39,39.45,39.39,39.43,9400.0,31.2151,31.2626,31.2151,31.2468,9400.0
2012-03-05 14:30:00,39.44,39.5,39.34,39.48,15500.0,31.2547,31.3023,31.1755,31.2864,15500.0
2012-03-05 15:00:00,39.49,39.51,39.46,39.48,19400.0,31.2943,31.3102,31.2706,31.2864,19400.0
2012-03-05 15:30:00,39.48,39.57,39.46,39.56,41900.0,31.2864,31.3577,31.2706,31.3498,41900.0
2012-03-06 09:30:00,39.25,39.6,39.25,39.5,32300.0,31.1041,31.3815,31.1041,31.3023,32300.0
2012-03-06 10:00:00,39.5,39.61,39.45,39.54,23900.0,31.3023,31.3894,31.2626,31.334,23900.0
2012-03-06 10:30:00,39.5,39.55,39.34,39.34,22300.0,31.3023,31.3419,31.1755,31.1755,22300.0
2012-03-06 11:00:00,39.36,39.64,39.35,39.63,20600.0,31.1913,31.4132,31.1834,31.4053,20600.0
2012-03-06 11:30:00,39.63,39.65,39.5,39.56,31000.0,31.4053,31.4211,31.3023,31.3498,31000.0
2012-03-06 12:00:00,39.57,39.6,39.47,39.5,26900.0,31.3577,31.3815,31.2785,31.3023,26900.0
2012-03-06 12:30:00,39.5,39.58,39.5,39.53,21900.0,31.3023,31.3657,31.3023,31.326,21900.0
2012-03-06 13:00:00,39.55,39.68,39.51,39.68,38500.0,31.3419,31.4449,31.3102,31.4449,38500.0
2012-03-06 13:30:00,39.67,39.72,39.5,39.52,14600.0,31.437,31.4766,31.3023,31.3181,14600.0
2012-03-06 14:00:00,39.49,39.49,39.35,39.38,29800.0,31.2943,31.2943,31.1834,31.2072,29800.0
2012-03-06 14:30:00,39.39,39.4,39.26,39.27,27700.0,31.2151,31.223,31.1121,31.12,27700.0
2012-03-06 15:00:00,39.25,39.31,39.23,39.27,23900.0,31.1041,31.1517,31.0883,31.12,23900.0
2012-03-06 15:30:00,39.27,39.27,39.12,39.17,60000.0,31.12,31.12,31.0011,31.0407,60000.0
2012-03-07 09:30:00,39.33,39.55,39.27,39.5,8900.0,31.1675,31.3419,31.12,31.3023,8900.0
2012-03-07 10:00:00,39.44,39.46,39.32,39.37,6700.0,31.2547,31.2706,31.1596,31.1992,6700.0
2012-03-07 10:30:00,39.4,39.56,39.4,39.52,3500.0,31.223,31.3498,31.223,31.3181,3500.0
2012-03-07 11:00:00,39.54,39.7,39.52,39.64,6600.0,31.334,31.4607,31.3181,31.4132,6600.0
2012-03-07 11:30:00,39.65,39.67,39.58,39.61,3800.0,31.4211,31.437,31.3657,31.3894,3800.0
2012-03-07 12:00:00,39.62,39.67,39.55,39.66,6000.0,31.3973,31.437,31.3419,31.429,6000.0
2012-03-07 12:30:00,39.64,39.64,39.58,39.63,4100.0,31.4132,31.4132,31.3657,31.4053,4100.0
2012-03-07 13:00:00,39.6,39.62,39.56,39.59,3700.0,31.3815,31.3973,31.3498,31.3736,3700.0
2012-03-07 13:30:00,39.59,39.59,39.48,39.53,6000.0,31.3736,31.3736,31.2864,31.326,6000.0
2012-03-07 14:00:00,39.56,39.58,39.46,39.49,10900.0,31.3498,31.3657,31.2706,31.2943,10900.0
2012-03-07 14:30:00,39.49,39.5,39.28,39.31,47200.0,31.2943,31.3023,31.1279,31.1517,47200.0
2012-03-07 15:00:00,39.3,39.36,39.28,39.35,28000.0,31.1438,31.1913,31.1279,31.1834,28000.0
2012-03-07 15:30:00,39.36,39.48,39.34,39.37,41000.0,31.1913,31.2864,31.1755,31.1992,41000.0
2012-03-08 09:30:00,39.69,39.85,39.54,39.54,7700.0,31.4528,31.5796,31.334,31.334,7700.0
2012-03-08 10:00:00,39.54,39.56,39.25,39.32,9400.0,31.334,31.3498,31.1041,31.1596,9400.0
2012-03-08 10:30:00,39.32,39.48,39.3,39.47,4600.0,31.1596,31.2864,31.1438,31.2785,4600.0
2012-03-08 11:00:00,39.46,39.77,39.46,39.64,8600.0,31.2706,31.5162,31.2706,31.4132,8600.0
2012-03-08 11:30:00,39.65,39.68,39.62,39.66,2900.0,31.4211,31.4449,31.3973,31.429,2900.0
2012-03-08 12:00:00,39.66,39.74,39.65,39.65,4600.0,31.429,31.4924,31.4211,31.4211,4600.0
2012-03-08 12:30:00,39.67,39.7,39.63,39.68,5300.0,31.437,31.4607,31.4053,31.4449,5300.0
2012-03-08 13:00:00,39.69,39.82,39.67,39.79,13300.0,31.4528,31.5558,31.437,31.5321,13300.0
2012-03-08 13:30:00,39.8,39.89,39.8,39.84,15200.0,31.54,31.6113,31.54,31.5717,15200.0
2012-03-08 14:00:00,39.84,39.86,39.65,39.65,18800.0,31.5717,31.5875,31.4211,31.4211,18800.0
2012-03-08 14:30:00,39.65,39.78,39.64,39.77,10200.0,31.4211,31.5241,31.4132,31.5162,10200.0
2012-03-08 15:00:00,39.77,39.85,39.72,39.84,13100.0,31.5162,31.5796,31.4766,31.5717,13100.0
2012-03-08 15:30:00,39.84,39.86,39.74,39.75,34900.0,31.5717,31.5875,31.4924,31.5004,34900.0
2012-03-09 09:30:00,39.64,40.01,39.64,39.95,17100.0,31.4132,31.7064,31.4132,31.6589,17100.0
2012-03-09 10:00:00,39.95,40.63,39.95,40.62,30600.0,31.6589,32.1977,31.6589,32.1898,30600.0
2012-03-09 10:30:00,40.59,40.73,40.56,40.64,8600.0,32.166,32.277,32.1423,32.2057,8600.0
2012-03-09 11:00:00,40.63,40.7,40.6,40.65,10700.0,32.1977,32.2532,32.174,32.2136,10700.0
2012-03-09 11:30:00,40.64,40.85,40.58,40.79,8000.0,32.2057,32.3721,32.1581,32.3245,8000.0
2012-03-09 12:00:00,40.81,40.85,40.79,40.81,2700.0,32.3404,32.3721,32.3245,32.3404,2700.0
2012-03-09 12:30:00,40.81,40.81,40.69,40.69,5400.0,32.3404,32.3404,32.2453,32.2453,5400.0
2012-03-09 13:00:00,40.69,40.71,40.58,40.63,11600.0,32.2453,32.2611,32.1581,32.1977,11600.0
2012-03-09 13:30:00,40.63,40.71,40.6,40.66,16300.0,32.1977,32.2611,32.174,32.2215,16300.0
2012-03-09 14:00:00,40.66,40.69,40.6,40.6,8500.0,32.2215,32.2453,32.174,32.174,8500.0
2012-03-09 14:30:00,40.59,40.71,40.5,40.5,29500.0,32.166,32.2611,32.0947,32.0947,29500.0
2012-03-09 15:00:00,40.51,40.55,40.38,40.48,18400.0,32.1026,32.1343,31.9996,32.0789,18400.0
2012-03-09 15:30:00,40.5,40.5,40.36,40.44,27800.0,32.0947,32.0947,31.9838,32.0472,27800.0
2012-03-12 09:30:00,40.59,40.64,40.41,40.64,12800.0,32.166,32.2057,32.0234,32.2057,12800.0
2012-03-12 10:00:00,40.62,40.87,40.38,40.86,58100.0,32.1898,32.3879,31.9996,32.38,58100.0
2012-03-12 10:30:00,40.86,41.14,40.81,41.08,41200.0,32.38,32.6019,32.3404,32.5543,41200.0
2012-03-12 11:00:00,41.09,41.14,40.99,41.05,38700.0,32.5623,32.6019,32.483,32.5306,38700.0
2012-03-12 11:30:00,41.05,41.31,40.99,41.15,42200.0,32.5306,32.7366,32.483,32.6098,42200.0
2012-03-12 12:00:00,41.18,41.23,41.07,41.16,10000.0,32.6336,32.6732,32.5464,32.6177,10000.0
2012-03-12 12:30:00,41.17,41.17,41.01,41.05,7100.0,32.6257,32.6257,32.4989,32.5306,7100.0
2012-03-12 13:00:00,41.04,41.09,40.99,41.04,8300.0,32.5226,32.5623,32.483,32.5226,8300.0
2012-03-12 13:30:00,41.04,41.1,41.0,41.02,6500.0,32.5226,32.5702,32.4909,32.5068,6500.0
2012-03-12 14:00:00,41.0,41.11,40.97,41.03,9800.0,32.4909,32.5781,32.4672,32.5147,9800.0
2012-03-12 14:30:00,41.06,41.06,40.96,40.98,7700.0,32.5385,32.5385,32.4592,32.4751,7700.0
2012-03-12 15:00:00,40.98,40.98,40.88,40.92,9800.0,32.4751,32.4751,32.3959,32.4275,9800.0
2012-03-12 15:30:00,40.92,40.95,40.76,40.87,33100.0,32.4275,32.4513,32.3008,32.3879,33100.0
2012-03-13 09:30:00,41.18,41.2,40.9,40.95,14900.0,32.6336,32.6494,32.4117,32.4513,14900.0
2012-03-13 10:00:00,40.93,40.94,40.77,40.79,12900.0,32.4355,32.4434,32.3087,32.3245,12900.0
2012-03-13 10:30:00,40.8,40.92,40.8,40.87,12400.0,32.3325,32.4275,32.3325,32.3879,12400.0
2012-03-13 11:00:00,40.86,40.9,40.83,40.84,14500.0,32.38,32.4117,32.3562,32.3642,14500.0
2012-03-13 11:30:00,40.85,41.19,40.84,41.12,36100.0,32.3721,32.6415,32.3642,32.586,36100.0
2012-03-13 12:00:00,41.15,41.29,41.13,41.29,24200.0,32.6098,32.7208,32.594,32.7208,24200.0
2012-03-13 12:30:00,41.29,41.29,41.19,41.22,13600.0,32.7208,32.7208,32.6415,32.6653,13600.0
2012-03-13 13:00:00,41.22,41.39,41.21,41.37,7300.0,32.6653,32.8,32.6574,32.7842,7300.0
2012-03-13 13:30:00,41.37,41.38,41.25,41.25,10300.0,32.7842,32.7921,32.6891,32.6891,10300.0
2012-03-13 14:00:00,41.25,41.32,41.16,41.21,13900.0,32.6891,32.7445,32.6177,32.6574,13900.0
2012-03-13 14:30:00,41.21,41.3,41.17,41.2,13300.0,32.6574,32.7287,32.6257,32.6494,13300.0
2012-03-13 15:00:00,41.23,41.58,41.19,41.51,23100.0,32.6732,32.9506,32.6415,32.8951,23100.0
2012-03-13 15:30:00,41.51,41.79,41.5,41.78,68100.0,32.8951,33.117,32.8872,33.1091,68100.0
2012-03-14 09:30:00,41.65,41.78,41.6,41.69,13600.0,33.006,33.1091,32.9664,33.0377,13600.0
2012-03-14 10:00:00,41.68,41.76,41.54,41.54,22300.0,33.0298,33.0932,32.9189,32.9189,22300.0
2012-03-14 10:30:00,41.57,41.57,41.27,41.27,15800.0,32.9427,32.9427,32.7049,32.7049,15800.0
2012-03-14 11:00:00,41.27,41.31,41.15,41.17,15500.0,32.7049,32.7366,32.6098,32.6257,15500.0
2012-03-14 11:30:00,41.15,41.19,41.01,41.05,13400.0,32.6098,32.6415,32.4989,32.5306,13400.0
2012-03-14 12:00:00,41.05,41.12,41.0,41.04,14000.0,32.5306,32.586,32.4909,32.5226,14000.0
2012-03-14 12:30:00,41.04,41.07,40.98,40.98,10700.0,32.5226,32.5464,32.4751,32.4751,10700.0
2012-03-14 13:00:00,40.97,41.03,40.92,41.03,6300.0,32.4672,32.5147,32.4275,32.5147,6300.0
2012-03-14 13:30:00,40.99,41.0,40.84,40.85,8800.0,32.483,32.4909,32.3642,32.3721,8800.0
2012-03-14 14:00:00,40.88,40.95,40.74,40.83,6100.0,32.3959,32.4513,32.2849,32.3562,6100.0
2012-03-14 14:30:00,40.82,40.93,40.8,40.92,7700.0,32.3483,32.4355,32.3325,32.4275,7700.0
2012-03-14 15:00:00,40.9,40.95,40.8,40.91,11300.0,32.4117,32.4513,32.3325,32.4196,11300.0
2012-03-14 15:30:00,40.91,40.94,40.86,40.93,28500.0,32.4196,32.4434,32.38,32.4355,28500.0
2012-03-15 09:30:00,41.0,41.02,40.76,40.95,8500.0,32.4909,32.5068,32.3008,32.4513,8500.0
2012-03-15 10:00:00,40.94,41.04,40.87,40.9,12400.0,32.4434,32.5226,32.3879,32.4117,12400.0
2012-03-15 10:30:00,40.91,40.92,40.72,40.72,13100.0,32.4196,32.4275,32.2691,32.2691,13100.0
2012-03-15 11:00:00,40.72,40.76,40.64,40.75,9700.0,32.2691,32.3008,32.2057,32.2928,9700.0
2012-03-15 11:30:00,40.76,40.89,40.71,40.71,14000.0,32.3008,32.4038,32.2611,32.2611,14000.0
2012-03-15 12:00:00,40.73,40.84,40.69,40.8,9200.0,32.277,32.3642,32.2453,32.3325,9200.0
2012-03-15 12:30:00,40.82,40.95,40.8,40.86,15300.0,32.3483,32.4513,32.3325,32.38,15300.0
2012-03-15 13:00:00,40.89,40.91,40.64,40.64,12700.0,32.4038,32.4196,32.2057,32.2057,12700.0
2012-03-15 13:30:00,40.66,40.85,40.66,40.81,12200.0,32.2215,32.3721,32.2215,32.3404,12200.0
2012-03-15 14:00:00,40.8,40.89,40.71,40.89,25300.0,32.3325,32.4038,32.2611,32.4038,25300.0
2012-03-15 14:30:00,40.89,40.91,40.83,40.9,20500.0,32.4038,32.4196,32.3562,32.4117,20500.0
2012-03-15 15:00:00,40.89,41.1,40.85,41.1,15600.0,32.4038,32.5702,32.3721,32.5702,15600.0
2012-03-15 15:30:00,41.11,41.13,41.01,41.12,28400.0,32.5781,32.594,32.4989,32.586,28400.0
2012-03-16 09:30:00,41.31,41.31,40.8,40.91,73100.0,32.7366,32.7366,32.3325,32.4196,73100.0
2012-03-16 10:00:00,40.87,40.94,40.7,40.76,6000.0,32.3879,32.4434,32.2532,32.3008,6000.0
2012-03-16 10:30:00,40.74,40.86,40.67,40.78,12900.0,32.2849,32.38,32.2294,32.3166,12900.0
2012-03-16 11:00:00,40.78,40.83,40.73,40.75,5400.0,32.3166,32.3562,32.277,32.2928,5400.0
2012-03-16 11:30:00,40.77,40.83,40.76,40.78,7500.0,32.3087,32.3562,32.3008,32.3166,7500.0
2012-03-16 12:00:00,40.8,40.83,40.77,40.81,4000.0,32.3325,32.3562,32.3087,32.3404,4000.0
2012-03-16 12:30:00,40.83,40.85,40.8,40.82,7200.0,32.3562,32.3721,32.3325,32.3483,7200.0
2012-03-16 13:00:00,40.8,40.81,40.79,40.81,1900.0,32.3325,32.3404,32.3245,32.3404,1900.0
2012-03-16 13:30:00,40.8,40.83,40.79,40.82,5400.0,32.3325,32.3562,32.3245,32.3483,5400.0
2012-03-16 14:00:00,40.83,40.87,40.81,40.82,6300.0,32.3562,32.3879,32.3404,32.3483,6300.0
2012-03-16 14:30:00,40.81,40.84,40.79,40.8,5700.0,32.3404,32.3642,32.3245,32.3325,5700.0
2012-03-16 15:00:00,40.8,40.8,40.7,40.73,8800.0,32.3325,32.3325,32.2532,32.277,8800.0
2012-03-16 15:30:00,40.73,40.73,40.52,40.57,70800.0,32.277,32.277,32.1106,32.1502,70800.0
2012-03-19 09:30:00,40.56,40.96,40.52,40.92,20800.0,32.1423,32.4592,32.1106,32.4275,20800.0
2012-03-19 10:00:00,40.92,40.92,40.63,40.81,19300.0,32.4275,32.4275,32.1977,32.3404,19300.0
2012-03-19 10:30:00,40.81,41.07,40.8,41.01,13300.0,32.3404,32.5464,32.3325,32.4989,13300.0
2012-03-19 11:00:00,40.99,40.99,40.84,40.91,9100.0,32.483,32.483,32.3642,32.4196,9100.0
2012-03-19 11:30:00,40.92,41.19,40.91,41.19,8300.0,32.4275,32.6415,32.4196,32.6415,8300.0
2012-03-19 12:00:00,41.19,41.23,41.15,41.16,5500.0,32.6415,32.6732,32.6098,32.6177,5500.0
2012-03-19 12:30:00,41.15,41.27,41.13,41.23,13500.0,32.6098,32.7049,32.594,32.6732,13500.0
2012-03-19 13:00:00,41.21,41.28,41.2,41.24,6200.0,32.6574,32.7128,32.6494,32.6811,6200.0
2012-03-19 13:30:00,41.25,41.32,41.21,41.31,10700.0,32.6891,32.7445,32.6574,32.7366,10700.0
2012-03-19 14:00:00,41.31,41.43,41.3,41.41,13000.0,32.7366,32.8317,32.7287,32.8159,13000.0
2012-03-19 14:30:00,41.39,41.4,41.26,41.28,14500.0,32.8,32.8079,32.697,32.7128,14500.0
2012-03-19 15:00:00,41.3,41.36,41.23,41.25,20100.0,32.7287,32.7762,32.6732,32.6891,20100.0
2012-03-19 15:30:00,41.22,41.37,41.22,41.27,78900.0,32.6653,32.7842,32.6653,32.7049,78900.0
2012-03-20 09:30:00,40.82,41.07,40.64,40.94,68400.0,32.3483,32.5464,32.2057,32.4434,68400.0
2012-03-20 10:00:00,40.94,41.03,40.78,40.84,21600.0,32.4434,32.5147,32.3166,32.3642,21600.0
2012-03-20 10:30:00,40.84,40.92,40.74,40.82,17500.0,32.3642,32.4275,32.2849,32.3483,17500.0
2012-03-20 11:00:00,40.82,40.91,40.77,40.82,25100.0,32.3483,32.4196,32.3087,32.3483,25100.0
2012-03-20 11:30:00,40.83,40.83,40.6,40.63,8300.0,32.3562,32.3562,32.174,32.1977,8300.0
2012-03-20 12:00:00,40.61,40.73,40.49,40.54,10300.0,32.1819,32.277,32.0868,32.1264,10300.0
2012-03-20 12:30:00,40.55,40.66,40.53,40.61,7700.0,32.1343,32.2215,32.1185,32.1819,7700.0
2012-03-20 13:00:00,40.57,40.75,40.56,40.73,9700.0,32.1502,32.2928,32.1423,32.277,9700.0
2012-03-20 13:30:00,40.71,40.71,40.66,40.67,1900.0,32.2611,32.2611,32.2215,32.2294,1900.0
2012-03-20 14:00:00,40.69,40.81,40.65,40.75,12600.0,32.2453,32.3404,32.2136,32.2928,12600.0
2012-03-20 14:30:00,40.72,40.73,40.65,40.72,12000.0,32.2691,32.277,32.2136,32.2691,12000.0
2012-03-20 15:00:00,40.73,40.77,40.68,40.72,7100.0,32.277,32.3087,32.2374,32.2691,7100.0
2012-03-20 15:30:00,40.74,40.78,40.64,40.69,43900.0,32.2849,32.3166,32.2057,32.2453,43900.0
2012-03-21 09:30:00,40.75,40.94,40.65,40.72,24200.0,32.2928,32.4434,32.2136,32.2691,24200.0
2012-03-21 10:00:00,40.73,40.73,40.5,40.58,15100.0,32.277,32.277,32.0947,32.1581,15100.0
2012-03-21 10:30:00,40.6,40.71,40.47,40.49,9400.0,32.174,32.2611,32.0709,32.0868,9400.0
2012-03-21 11:00:00,40.49,40.63,40.48,40.61,4900.0,32.0868,32.1977,32.0789,32.1819,4900.0
2012-03-21 11:30:00,40.63,40.74,40.63,40.67,7700.0,32.1977,32.2849,32.1977,32.2294,7700.0
2012-03-21 12:00:00,40.7,40.8,40.7,40.75,17000.0,32.2532,32.3325,32.2532,32.2928,17000.0
2012-03-21 12:30:00,40.73,40.86,40.72,40.81,13700.0,32.277,32.38,32.2691,32.3404,13700.0
2012-03-21 13:00:00,40.81,40.81,40.67,40.8,6400.0,32.3404,32.3404,32.2294,32.3325,6400.0
2012-03-21 13:30:00,40.78,40.79,40.72,40.77,7900.0,32.3166,32.3245,32.2691,32.3087,7900.0
2012-03-21 14:00:00,40.76,40.8,40.68,40.74,14500.0,32.3008,32.3325,32.2374,32.2849,14500.0
2012-03-21 14:30:00,40.72,40.8,40.68,40.72,14300.0,32.2691,32.3325,32.2374,32.2691,14300.0
2012-03-21 15:00:00,40.72,40.75,40.67,40.75,22600.0,32.2691,32.2928,32.2294,32.2928,22600.0
2012-03-21 15:30:00,40.73,40.75,40.64,40.67,30900.0,32.277,32.2928,32.2057,32.2294,30900.0
2012-03-22 09:30:00,40.38,40.39,40.16,40.21,16500.0,31.9996,32.0075,31.8253,31.8649,16500.0
2012-03-22 10:00:00,40.15,40.28,40.12,40.13,6800.0,31.8174,31.9204,31.7936,31.8015,6800.0
2012-03-22 10:30:00,40.13,40.16,39.98,40.02,12500.0,31.8015,31.8253,31.6826,31.7143,12500.0
2012-03-22 11:00:00,40.01,40.08,39.93,40.04,7400.0,31.7064,31.7619,31.643,31.7302,7400.0
2012-03-22 11:30:00,40.05,40.26,39.98,40.23,20600.0,31.7381,31.9045,31.6826,31.8808,20600.0
2012-03-22 12:00:00,40.22,40.37,40.21,40.36,7100.0,31.8728,31.9917,31.8649,31.9838,7100.0
2012-03-22 12:30:00,40.32,40.45,40.29,40.45,2400.0,31.9521,32.0551,31.9283,32.0551,2400.0
2012-03-22 13:00:00,40.45,40.45,40.28,40.28,3200.0,32.0551,32.0551,31.9204,31.9204,3200.0
2012-03-22 13:30:00,40.33,40.34,40.28,40.29,1900.0,31.96,31.9679,31.9204,31.9283,1900.0
2012-03-22 14:00:00,40.28,40.28,40.14,40.21,10000.0,31.9204,31.9204,31.8094,31.8649,10000.0
2012-03-22 14:30:00,40.19,40.21,40.09,40.11,12300.0,31.8491,31.8649,31.7698,31.7857,12300.0
2012-03-22 15:00:00,40.09,40.2,40.06,40.2,13200.0,31.7698,31.857,31.746,31.857,13200.0
2012-03-22 15:30:00,40.17,40.32,40.14,40.28,25300.0,31.8332,31.9521,31.8094,31.9204,25300.0
2012-03-23 09:30:00,40.23,40.36,40.13,40.16,3800.0,31.8808,31.9838,31.8015,31.8253,3800.0
2012-03-23 10:00:00,40.07,40.07,39.96,39.96,15300.0,31.754,31.754,31.6668,31.6668,15300.0
2012-03-23 10:30:00,39.97,40.11,39.96,40.11,4400.0,31.6747,31.7857,31.6668,31.7857,4400.0
2012-03-23 11:00:00,40.11,40.11,40.03,40.06,6700.0,31.7857,31.7857,31.7223,31.746,6700.0
2012-03-23 11:30:00,40.1,40.14,40.06,40.1,7400.0,31.7777,31.8094,31.746,31.7777,7400.0
2012-03-23 12:00:00,40.13,40.19,40.13,40.15,2300.0,31.8015,31.8491,31.8015,31.8174,2300.0
2012-03-23 12:30:00,40.13,40.29,40.1,40.26,4000.0,31.8015,31.9283,31.7777,31.9045,4000.0
2012-03-23 13:00:00,40.25,40.46,40.25,40.46,11200.0,31.8966,32.063,31.8966,32.063,11200.0
2012-03-23 13:30:00,40.49,40.51,40.41,40.44,4500.0,32.0868,32.1026,32.0234,32.0472,4500.0
2012-03-23 14:00:00,40.45,40.61,40.44,40.61,6100.0,32.0551,32.1819,32.0472,32.1819,6100.0
2012-03-23 14:30:00,40.6,40.65,40.54,40.61,8200.0,32.174,32.2136,32.1264,32.1819,8200.0
2012-03-23 15:00:00,40.62,40.62,40.52,40.58,5100.0,32.1898,32.1898,32.1106,32.1581,5100.0
2012-03-23 15:30:00,40.59,40.68,40.53,40.64,32100.0,32.166,32.2374,32.1185,32.2057,32100.0
2012-03-26 09:30:00,41.15,41.4,41.1,41.19,17500.0,32.6098,32.8079,32.5702,32.6415,17500.0
2012-03-26 10:00:00,41.12,41.51,41.12,41.49,9800.0,32.586,32.8951,32.586,32.8793,9800.0
2012-03-26 10:30:00,41.45,41.47,41.33,41.39,10800.0,32.8476,32.8634,32.7525,32.8,10800.0
2012-03-26 11:00:00,41.38,41.49,41.38,41.47,5500.0,32.7921,32.8793,32.7921,32.8634,5500.0
2012-03-26 11:30:00,41.46,41.5,41.45,41.49,3900.0,32.8555,32.8872,32.8476,32.8793,3900.0
2012-03-26 12:00:00,41.49,41.49,41.36,41.36,2600.0,32.8793,32.8793,32.7762,32.7762,2600.0
2012-03-26 12:30:00,41.36,41.36,41.19,41.27,10300.0,32.7762,32.7762,32.6415,32.7049,10300.0
2012-03-26 13:00:00,41.25,41.26,41.16,41.21,22200.0,32.6891,32.697,32.6177,32.6574,22200.0
2012-03-26 13:30:00,41.24,41.37,41.24,41.37,4100.0,32.6811,32.7842,32.6811,32.7842,4100.0
2012-03-26 14:00:00,41.36,41.45,41.36,41.41,6600.0,32.7762,32.8476,32.7762,32.8159,6600.0
2012-03-26 14:30:00,41.41,41.42,41.34,41.41,6200.0,32.8159,32.8238,32.7604,32.8159,6200.0
2012-03-26 15:00:00,41.4,41.47,41.39,41.46,7200.0,32.8079,32.8634,32.8,32.8555,7200.0
2012-03-26 15:30:00,41.46,41.47,41.32,41.47,40800.0,32.8555,32.8634,32.7445,32.8634,40800.0
2012-03-27 09:30:00,41.5,41.62,41.42,41.61,12000.0,32.8872,32.9823,32.8238,32.9743,12000.0
2012-03-27 10:00:00,41.58,41.63,41.47,41.58,4600.0,32.9506,32.9902,32.8634,32.9506,4600.0
2012-03-27 10:30:00,41.58,41.58,41.44,41.45,3600.0,32.9506,32.9506,32.8396,32.8476,3600.0
2012-03-27 11:00:00,41.48,41.58,41.44,41.5,25500.0,32.8713,32.9506,32.8396,32.8872,25500.0
2012-03-27 11:30:00,41.52,41.59,41.47,41.59,13700.0,32.903,32.9585,32.8634,32.9585,13700.0
2012-03-27 12:00:00,41.59,41.61,41.59,41.6,3700.0,32.9585,32.9743,32.9585,32.9664,3700.0
2012-03-27 12:30:00,41.61,41.67,41.58,41.66,10000.0,32.9743,33.0219,32.9506,33.014,10000.0
2012-03-27 13:00:00,41.67,41.69,41.63,41.67,7300.0,33.0219,33.0377,32.9902,33.0219,7300.0
2012-03-27 13:30:00,41.69,41.79,41.65,41.76,10700.0,33.0377,33.117,33.006,33.0932,10700.0
2012-03-27 14:00:00,41.77,41.81,41.72,41.75,18600.0,33.1011,33.1328,33.0615,33.0853,18600.0
2012-03-27 14:30:00,41.76,41.8,41.65,41.67,14400.0,33.0932,33.1249,33.006,33.0219,14400.0
2012-03-27 15:00:00,41.67,41.67,41.56,41.59,17200.0,33.0219,33.0219,32.9347,32.9585,17200.0
2012-03-27 15:30:00,41.6,41.65,41.54,41.55,37200.0,32.9664,33.006,32.9189,32.9268,37200.0
2012-03-28 09:30:00,41.6,41.72,41.31,41.47,17800.0,32.9664,33.0615,32.7366,32.8634,17800.0
2012-03-28 10:00:00,41.43,41.55,41.34,41.39,4700.0,32.8317,32.9268,32.7604,32.8,4700.0
2012-03-28 10:30:00,41.37,41.38,41.11,41.18,10000.0,32.7842,32.7921,32.5781,32.6336,10000.0
2012-03-28 11:00:00,41.19,41.2,41.07,41.17,5600.0,32.6415,32.6494,32.5464,32.6257,5600.0
2012-03-28 11:30:00,41.17,41.17,40.88,40.99,10600.0,32.6257,32.6257,32.3959,32.483,10600.0
2012-03-28 12:00:00,41.0,41.08,40.88,41.05,4300.0,32.4909,32.5543,32.3959,32.5306,4300.0
2012-03-28 12:30:00,41.07,41.1,40.98,41.03,7000.0,32.5464,32.5702,32.4751,32.5147,7000.0
2012-03-28 13:00:00,41.03,41.08,40.96,41.01,7700.0,32.5147,32.5543,32.4592,32.4989,7700.0
2012-03-28 13:30:00,41.02,41.08,40.98,41.08,6100.0,32.5068,32.5543,32.4751,32.5543,6100.0
2012-03-28 14:00:00,41.08,41.08,40.89,40.92,18100.0,32.5543,32.5543,32.4038,32.4275,18100.0
2012-03-28 14:30:00,40.94,41.2,40.94,41.19,17400.0,32.4434,32.6494,32.4434,32.6415,17400.0
2012-03-28 15:00:00,41.2,41.43,41.2,41.43,33700.0,32.6494,32.8317,32.6494,32.8317,33700.0
2012-03-28 15:30:00,41.41,41.7,41.37,41.7,108400.0,32.8159,33.0457,32.7842,33.0457,108400.0
2012-03-29 09:30:00,41.35,41.42,41.11,41.19,11500.0,32.7683,32.8238,32.5781,32.6415,11500.0
2012-03-29 10:00:00,41.17,41.29,41.09,41.09,8600.0,32.6257,32.7208,32.5623,32.5623,8600.0
2012-03-29 10:30:00,41.09,41.09,40.95,41.08,4400.0,32.5623,32.5623,32.4513,32.5543,4400.0
2012-03-29 11:00:00,41.05,41.16,40.88,40.88,7900.0,32.5306,32.6177,32.3959,32.3959,7900.0
2012-03-29 11:30:00,40.88,40.92,40.82,40.85,6200.0,32.3959,32.4275,32.3483,32.3721,6200.0
2012-03-29 12:00:00,40.87,40.91,40.83,40.86,8700.0,32.3879,32.4196,32.3562,32.38,8700.0
2012-03-29 12:30:00,40.86,41.11,40.83,41.11,6100.0,32.38,32.5781,32.3562,32.5781,6100.0
2012-03-29 13:00:00,41.11,41.13,41.0,41.08,5100.0,32.5781,32.594,32.4909,32.5543,5100.0
2012-03-29 13:30:00,41.1,41.17,41.08,41.15,3700.0,32.5702,32.6257,32.5543,32.6098,3700.0
2012-03-29 14:00:00,41.15,41.28,41.15,41.26,9400.0,32.6098,32.7128,32.6098,32.697,9400.0
2012-03-29 14:30:00,41.25,41.26,41.19,41.25,9400.0,32.6891,32.697,32.6415,32.6891,9400.0
2012-03-29 15:00:00,41.24,41.43,41.2,41.38,18700.0,32.6811,32.8317,32.6494,32.7921,18700.0
2012-03-29 15:30:00,41.39,41.53,41.38,41.46,63700.0,32.8,32.911,32.7921,32.8555,63700.0
2012-03-30 09:30:00,41.8,41.8,41.51,41.58,9700.0,33.1249,33.1249,32.8951,32.9506,9700.0
2012-03-30 10:00:00,41.54,41.54,41.23,41.3,12400.0,32.9189,32.9189,32.6732,32.7287,12400.0
2012-03-30 10:30:00,41.3,41.35,41.16,41.33,4700.0,32.7287,32.7683,32.6177,32.7525,4700.0
2012-03-30 11:00:00,41.36,41.48,41.34,41.47,23200.0,32.7762,32.8713,32.7604,32.8634,23200.0
2012-03-30 11:30:00,41.47,41.54,41.44,41.48,5700.0,32.8634,32.9189,32.8396,32.8713,5700.0
2012-03-30 12:00:00,41.47,41.47,41.3,41.31,3600.0,32.8634,32.8634,32.7287,32.7366,3600.0
2012-03-30 12:30:00,41.31,41.39,41.3,41.3,4200.0,32.7366,32.8,32.7287,32.7287,4200.0
2012-03-30 13:00:00,41.29,41.33,41.26,41.3,8000.0,32.7208,32.7525,32.697,32.7287,8000.0
2012-03-30 13:30:00,41.31,41.33,41.29,41.3,4500.0,32.7366,32.7525,32.7208,32.7287,4500.0
2012-03-30 14:00:00,41.34,41.4,41.34,41.37,8400.0,32.7604,32.8079,32.7604,32.7842,8400.0
2012-03-30 14:30:00,41.37,41.38,41.28,41.28,10300.0,32.7842,32.7921,32.7128,32.7128,10300.0
2012-03-30 15:00:00,41.28,41.31,41.2,41.28,9200.0,32.7128,32.7366,32.6494,32.7128,9200.0
2012-03-30 15:30:00,41.28,41.37,41.13,41.13,46100.0,32.7128,32.7842,32.594,32.594,46100.0
2012-04-02 09:30:00,41.13,41.14,40.81,40.92,14500.0,32.594,32.6019,32.3404,32.4275,14500.0
2012-04-02 10:00:00,40.92,41.34,40.92,41.33,5600.0,32.4275,32.7604,32.4275,32.7525,5600.0
2012-04-02 10:30:00,41.29,41.29,41.19,41.23,2700.0,32.7208,32.7208,32.6415,32.6732,2700.0
2012-04-02 11:00:00,41.24,41.45,41.23,41.45,5100.0,32.6811,32.8476,32.6732,32.8476,5100.0
2012-04-02 11:30:00,41.42,41.56,41.39,41.54,5800.0,32.8238,32.9347,32.8,32.9189,5800.0
2012-04-02 12:00:00,41.53,41.67,41.52,41.67,4500.0,32.911,33.0219,32.903,33.0219,4500.0
2012-04-02 12:30:00,41.65,41.72,41.63,41.69,4300.0,33.006,33.0615,32.9902,33.0377,4300.0
2012-04-02 13:00:00,41.69,41.72,41.66,41.66,5800.0,33.0377,33.0615,33.014,33.014,5800.0
2012-04-02 13:30:00,41.66,41.69,41.56,41.59,9800.0,33.014,33.0377,32.9347,32.9585,9800.0
2012-04-02 14:00:00,41.59,41.64,41.54,41.61,9200.0,32.9585,32.9981,32.9189,32.9743,9200.0
2012-04-02 14:30:00,41.64,41.75,41.64,41.71,15600.0,32.9981,33.0853,32.9981,33.0536,15600.0
2012-04-02 15:00:00,41.72,41.73,41.68,41.7,17500.0,33.0615,33.0694,33.0298,33.0457,17500.0
2012-04-02 15:30:00,41.69,41.79,41.65,41.78,54100.0,33.0377,33.117,33.006,33.1091,54100.0
2012-04-03 09:30:00,41.61,41.76,41.52,41.62,11000.0,32.9743,33.0932,32.903,32.9823,11000.0
2012-04-03 10:00:00,41.63,41.63,41.44,41.51,4100.0,32.9902,32.9902,32.8396,32.8951,4100.0
2012-04-03 10:30:00,41.56,41.66,41.56,41.66,4500.0,32.9347,33.014,32.9347,33.014,4500.0
2012-04-03 11:00:00,41.64,41.64,41.52,41.53,4800.0,32.9981,32.9981,32.903,32.911,4800.0
2012-04-03 11:30:00,41.52,41.52,41.42,41.44,6600.0,32.903,32.903,32.8238,32.8396,6600.0
2012-04-03 12:00:00,41.42,41.47,41.3,41.46,11800.0,32.8238,32.8634,32.7287,32.8555,11800.0
2012-04-03 12:30:00,41.46,41.48,41.39,41.48,12100.0,32.8555,32.8713,32.8,32.8713,12100.0
2012-04-03 13:00:00,41.48,41.51,41.42,41.47,6400.0,32.8713,32.8951,32.8238,32.8634,6400.0
2012-04-03 13:30:00,41.46,41.54,41.4,41.51,4500.0,32.8555,32.9189,32.8079,32.8951,4500.0
2012-04-03 14:00:00,41.48,41.48,41.13,41.15,21000.0,32.8713,32.8713,32.594,32.6098,21000.0
2012-04-03 14:30:00,41.14,41.26,41.12,41.17,12300.0,32.6019,32.697,32.586,32.6257,12300.0
2012-04-03 15:00:00,41.2,41.36,41.18,41.19,16300.0,32.6494,32.7762,32.6336,32.6415,16300.0
2012-04-03 15:30:00,41.2,41.43,41.15,41.36,39700.0,32.6494,32.8317,32.6098,32.7762,39700.0
2012-04-04 09:30:00,40.96,40.96,40.7,40.9,8900.0,32.4592,32.4592,32.2532,32.4117,8900.0
2012-04-04 10:00:00,40.89,40.93,40.68,40.75,11500.0,32.4038,32.4355,32.2374,32.2928,11500.0
2012-04-04 10:30:00,40.72,40.72,40.5,40.52,12400.0,32.2691,32.2691,32.0947,32.1106,12400.0
2012-04-04 11:00:00,40.53,40.67,40.53,40.56,7900.0,32.1185,32.2294,32.1185,32.1423,7900.0
2012-04-04 11:30:00,40.58,40.6,40.52,40.53,13800.0,32.1581,32.174,32.1106,32.1185,13800.0
2012-04-04 12:00:00,40.54,40.56,40.49,40.5,12200.0,32.1264,32.1423,32.0868,32.0947,12200.0
2012-04-04 12:30:00,40.5,40.5,40.43,40.45,10400.0,32.0947,32.0947,32.0392,32.0551,10400.0
2012-04-04 13:00:00,40.46,40.49,40.39,40.4,8000.0,32.063,32.0868,32.0075,32.0155,8000.0
2012-04-04 13:30:00,40.39,40.56,40.39,40.56,5300.0,32.0075,32.1423,32.0075,32.1423,5300.0
2012-04-04 14:00:00,40.57,40.58,40.5,40.54,8800.0,32.1502,32.1581,32.0947,32.1264,8800.0
2012-04-04 14:30:00,40.55,40.69,40.54,40.67,13800.0,32.1343,32.2453,32.1264,32.2294,13800.0
2012-04-04 15:00:00,40.66,40.76,40.63,40.74,18200.0,32.2215,32.3008,32.1977,32.2849,18200.0
2012-04-04 15:30:00,40.75,40.79,40.69,40.76,36600.0,32.2928,32.3245,32.2453,32.3008,36600.0
2012-04-05 09:30:00,40.57,40.78,40.57,40.71,5600.0,32.1502,32.3166,32.1502,32.2611,5600.0
2012-04-05 10:00:00,40.69,40.75,40.66,40.73,3000.0,32.2453,32.2928,32.2215,32.277,3000.0
2012-04-05 10:30:00,40.68,40.77,40.67,40.74,4000.0,32.2374,32.3087,32.2294,32.2849,4000.0
2012-04-05 11:00:00,40.73,40.73,40.62,40.64,17800.0,32.277,32.277,32.1898,32.2057,17800.0
2012-04-05 11:30:00,40.65,40.65,40.59,40.63,4400.0,32.2136,32.2136,32.166,32.1977,4400.0
2012-04-05 12:00:00,40.63,40.73,40.61,40.68,6300.0,32.1977,32.277,32.1819,32.2374,6300.0
2012-04-05 12:30:00,40.67,40.68,40.63,40.68,2300.0,32.2294,32.2374,32.1977,32.2374,2300.0
2012-04-05 13:00:00,40.7,40.7,40.63,40.67,3100.0,32.2532,32.2532,32.1977,32.2294,3100.0
2012-04-05 13:30:00,40.67,40.72,40.59,40.62,7800.0,32.2294,32.2691,32.166,32.1898,7800.0
2012-04-05 14:00:00,40.62,40.62,40.57,40.58,4800.0,32.1898,32.1898,32.1502,32.1581,4800.0
2012-04-05 14:30:00,40.57,40.6,40.55,40.58,10200.0,32.1502,32.174,32.1343,32.1581,10200.0
2012-04-05 15:00:00,40.57,40.6,40.49,40.55,10300.0,32.1502,32.174,32.0868,32.1343,10300.0
2012-04-05 15:30:00,40.55,40.63,40.52,40.59,48300.0,32.1343,32.1977,32.1106,32.166,48300.0
2012-04-09 09:30:00,39.97,40.07,39.8,39.82,14600.0,31.6747,31.754,31.54,31.5558,14600.0
2012-04-09 10:00:00,39.82,39.9,39.76,39.83,6800.0,31.5558,31.6192,31.5083,31.5638,6800.0
2012-04-09 10:30:00,39.81,39.89,39.77,39.86,5500.0,31.5479,31.6113,31.5162,31.5875,5500.0
2012-04-09 11:00:00,39.85,39.85,39.55,39.61,8500.0,31.5796,31.5796,31.3419,31.3894,8500.0
2012-04-09 11:30:00,39.63,39.7,39.58,39.7,6800.0,31.4053,31.4607,31.3657,31.4607,6800.0
2012-04-09 12:00:00,39.72,39.85,39.7,39.8,13900.0,31.4766,31.5796,31.4607,31.54,13900.0
2012-04-09 12:30:00,39.8,39.85,39.69,39.77,9800.0,31.54,31.5796,31.4528,31.5162,9800.0
2012-04-09 13:00:00,39.76,39.82,39.7,39.7,5800.0,31.5083,31.5558,31.4607,31.4607,5800.0
2012-04-09 13:30:00,39.73,39.84,39.73,39.83,9600.0,31.4845,31.5717,31.4845,31.5638,9600.0
2012-04-09 14:00:00,39.83,39.85,39.76,39.84,8700.0,31.5638,31.5796,31.5083,31.5717,8700.0
2012-04-09 14:30:00,39.84,39.86,39.78,39.79,24500.0,31.5717,31.5875,31.5241,31.5321,24500.0
2012-04-09 15:00:00,39.8,39.83,39.77,39.77,17500.0,31.54,31.5638,31.5162,31.5162,17500.0
2012-04-09 15:30:00,39.76,39.78,39.65,39.68,34700.0,31.5083,31.5241,31.4211,31.4449,34700.0
2012-04-10 09:30:00,39.58,39.67,39.25,39.27,28300.0,31.3657,31.437,31.1041,31.12,28300.0
2012-04-10 10:00:00,39.27,39.28,38.8,38.86,32200.0,31.12,31.1279,30.7475,30.7951,32200.0
2012-04-10 10:30:00,38.91,38.91,38.62,38.67,34000.0,30.8347,30.8347,30.6049,30.6445,34000.0
2012-04-10 11:00:00,38.7,38.73,38.32,38.43,34500.0,30.6683,30.6921,30.3671,30.4543,34500.0
2012-04-10 11:30:00,38.46,38.51,38.27,38.29,37800.0,30.4781,30.5177,30.3275,30.3434,37800.0
2012-04-10 12:00:00,38.31,38.36,38.0,38.14,26700.0,30.3592,30.3988,30.1136,30.2245,26700.0
2012-04-10 12:30:00,38.17,38.21,38.07,38.15,28600.0,30.2483,30.28,30.169,30.2324,28600.0
2012-04-10 13:00:00,38.22,38.25,38.07,38.24,19100.0,30.2879,30.3117,30.169,30.3038,19100.0
2012-04-10 13:30:00,38.24,38.28,38.13,38.2,10600.0,30.3038,30.3354,30.2166,30.2721,10600.0
2012-04-10 14:00:00,38.22,38.37,38.2,38.35,26200.0,30.2879,30.4068,30.2721,30.3909,26200.0
2012-04-10 14:30:00,38.35,38.48,38.25,38.32,28200.0,30.3909,30.4939,30.3117,30.3671,28200.0
2012-04-10 15:00:00,38.31,38.31,38.18,38.27,30000.0,30.3592,30.3592,30.2562,30.3275,30000.0
2012-04-10 15:30:00,38.28,38.35,38.26,38.32,55700.0,30.3354,30.3909,30.3196,30.3671,55700.0
2012-04-11 09:30:00,38.69,38.84,38.5,38.5,15600.0,30.6604,30.7792,30.5098,30.5098,15600.0
2012-04-11 10:00:00,38.53,38.7,38.53,38.69,17000.0,30.5336,30.6683,30.5336,30.6604,17000.0
2012-04-11 10:30:00,38.69,38.78,38.69,38.73,16200.0,30.6604,30.7317,30.6604,30.6921,16200.0
2012-04-11 11:00:00,38.74,38.74,38.64,38.69,7000.0,30.7,30.7,30.6207,30.6604,7000.0
2012-04-11 11:30:00,38.69,38.8,38.68,38.71,15200.0,30.6604,30.7475,30.6524,30.6762,15200.0
2012-04-11 12:00:00,38.72,38.74,38.64,38.69,9400.0,30.6841,30.7,30.6207,30.6604,9400.0
2012-04-11 12:30:00,38.68,38.72,38.67,38.71,16100.0,30.6524,30.6841,30.6445,30.6762,16100.0
2012-04-11 13:00:00,38.72,38.73,38.66,38.69,16600.0,30.6841,30.6921,30.6366,30.6604,16600.0
2012-04-11 13:30:00,38.68,38.7,38.65,38.66,14400.0,30.6524,30.6683,30.6287,30.6366,14400.0
2012-04-11 14:00:00,38.65,38.65,38.57,38.63,18100.0,30.6287,30.6287,30.5653,30.6128,18100.0
2012-04-11 14:30:00,38.64,38.65,38.51,38.59,10800.0,30.6207,30.6287,30.5177,30.5811,10800.0
2012-04-11 15:00:00,38.62,38.66,38.54,38.62,32900.0,30.6049,30.6366,30.5415,30.6049,32900.0
2012-04-11 15:30:00,38.61,38.68,38.53,38.54,139600.0,30.597,30.6524,30.5336,30.5415,139600.0
2012-04-12 09:30:00,38.71,39.12,38.67,38.91,48900.0,30.6762,31.0011,30.6445,30.8347,48900.0
2012-04-12 10:00:00,38.99,39.0,38.84,38.93,23500.0,30.8981,30.906,30.7792,30.8506,23500.0
2012-04-12 10:30:00,38.95,39.32,38.94,39.2,29000.0,30.8664,31.1596,30.8585,31.0645,29000.0
2012-04-12 11:00:00,39.22,39.37,39.2,39.22,21800.0,31.0804,31.1992,31.0645,31.0804,21800.0
2012-04-12 11:30:00,39.23,39.25,39.14,39.17,21200.0,31.0883,31.1041,31.017,31.0407,21200.0
2012-04-12 12:00:00,39.16,39.2,39.11,39.11,11000.0,31.0328,31.0645,30.9932,30.9932,11000.0
2012-04-12 12:30:00,39.13,39.2,39.04,39.05,21500.0,31.009,31.0645,30.9377,30.9456,21500.0
2012-04-12 13:00:00,39.05,39.12,39.05,39.09,14000.0,30.9456,31.0011,30.9456,30.9773,14000.0
2012-04-12 13:30:00,39.09,39.1,39.02,39.04,14600.0,30.9773,30.9853,30.9219,30.9377,14600.0
2012-04-12 14:00:00,39.04,39.1,39.02,39.1,12700.0,30.9377,30.9853,30.9219,30.9853,12700.0
2012-04-12 14:30:00,39.11,39.13,39.06,39.11,26300.0,30.9932,31.009,30.9536,30.9932,26300.0
2012-04-12 15:00:00,39.11,39.17,39.11,39.15,31200.0,30.9932,31.0407,30.9932,31.0249,31200.0
2012-04-12 15:30:00,39.16,39.22,39.06,39.06,99000.0,31.0328,31.0804,30.9536,30.9536,99000.0
2012-04-13 09:30:00,39.0,39.09,38.86,38.86,15600.0,30.906,30.9773,30.7951,30.7951,15600.0
2012-04-13 10:00:00,38.85,38.92,38.79,38.87,12800.0,30.7872,30.8426,30.7396,30.803,12800.0
2012-04-13 10:30:00,38.86,38.86,38.69,38.8,17900.0,30.7951,30.7951,30.6604,30.7475,17900.0
2012-04-13 11:00:00,38.8,38.83,38.75,38.8,10800.0,30.7475,30.7713,30.7079,30.7475,10800.0
2012-04-13 11:30:00,38.8,38.95,38.79,38.88,11300.0,30.7475,30.8664,30.7396,30.8109,11300.0
2012-04-13 12:00:00,38.9,38.92,38.82,38.88,7500.0,30.8268,30.8426,30.7634,30.8109,7500.0
2012-04-13 12:30:00,38.89,38.93,38.88,38.9,10100.0,30.8189,30.8506,30.8109,30.8268,10100.0
2012-04-13 13:00:00,38.91,38.94,38.86,38.88,8700.0,30.8347,30.8585,30.7951,30.8109,8700.0
2012-04-13 13:30:00,38.87,39.06,38.87,38.92,15200.0,30.803,30.9536,30.803,30.8426,15200.0
2012-04-13 14:00:00,38.92,38.93,38.77,38.84,14000.0,30.8426,30.8506,30.7238,30.7792,14000.0
2012-04-13 14:30:00,38.83,38.9,38.83,38.86,17000.0,30.7713,30.8268,30.7713,30.7951,17000.0
2012-04-13 15:00:00,38.85,38.98,38.84,38.9,16900.0,30.7872,30.8902,30.7792,30.8268,16900.0
2012-04-13 15:30:00,38.9,38.96,38.78,38.78,33000.0,30.8268,30.8743,30.7317,30.7317,33000.0
2012-04-16 09:30:00,39.09,39.27,38.79,38.84,13400.0,30.9773,31.12,30.7396,30.7792,13400.0
2012-04-16 10:00:00,38.84,38.84,38.69,38.82,8400.0,30.7792,30.7792,30.6604,30.7634,8400.0
2012-04-16 10:30:00,38.81,39.0,38.8,38.93,14600.0,30.7555,30.906,30.7475,30.8506,14600.0
2012-04-16 11:00:00,38.94,39.04,38.91,38.91,19600.0,30.8585,30.9377,30.8347,30.8347,19600.0
2012-04-16 11:30:00,38.9,38.9,38.74,38.78,13100.0,30.8268,30.8268,30.7,30.7317,13100.0
2012-04-16 12:00:00,38.77,38.87,38.72,38.83,22200.0,30.7238,30.803,30.6841,30.7713,22200.0
2012-04-16 12:30:00,38.82,39.02,38.78,39.02,18800.0,30.7634,30.9219,30.7317,30.9219,18800.0
2012-04-16 13:00:00,39.03,39.11,38.91,38.99,20100.0,30.9298,30.9932,30.8347,30.8981,20100.0
2012-04-16 13:30:00,38.98,39.15,38.95,39.13,24000.0,30.8902,31.0249,30.8664,31.009,24000.0
2012-04-16 14:00:00,39.13,39.13,38.99,39.04,8300.0,31.009,31.009,30.8981,30.9377,8300.0
2012-04-16 14:30:00,39.06,39.13,38.93,38.93,28700.0,30.9536,31.009,30.8506,30.8506,28700.0
2012-04-16 15:00:00,38.95,39.02,38.86,38.99,28500.0,30.8664,30.9219,30.7951,30.8981,28500.0
2012-04-16 15:30:00,38.99,39.0,38.87,38.96,47400.0,30.8981,30.906,30.803,30.8743,47400.0
2012-04-17 09:30:00,39.33,39.45,39.14,39.25,27400.0,31.1675,31.2626,31.017,31.1041,27400.0
2012-04-17 10:00:00,39.22,39.25,39.07,39.2,26300.0,31.0804,31.1041,30.9615,31.0645,26300.0
2012-04-17 10:30:00,39.2,39.24,39.17,39.2,17800.0,31.0645,31.0962,31.0407,31.0645,17800.0
2012-04-17 11:00:00,39.2,39.31,39.18,39.23,18400.0,31.0645,31.1517,31.0487,31.0883,18400.0
2012-04-17 11:30:00,39.2,39.24,39.16,39.2,37000.0,31.0645,31.0962,31.0328,31.0645,37000.0
2012-04-17 12:00:00,39.21,39.21,39.16,39.19,18000.0,31.0724,31.0724,31.0328,31.0566,18000.0
2012-04-17 12:30:00,39.19,39.26,39.19,39.23,13700.0,31.0566,31.1121,31.0566,31.0883,13700.0
2012-04-17 13:00:00,39.25,39.27,39.21,39.27,17500.0,31.1041,31.12,31.0724,31.12,17500.0
2012-04-17 13:30:00,39.26,39.42,39.23,39.41,18800.0,31.1121,31.2389,31.0883,31.2309,18800.0
2012-04-17 14:00:00,39.43,39.62,39.42,39.6,12100.0,31.2468,31.3973,31.2389,31.3815,12100.0
2012-04-17 14:30:00,39.62,39.64,39.5,39.56,9100.0,31.3973,31.4132,31.3023,31.3498,9100.0
2012-04-17 15:00:00,39.56,39.64,39.54,39.63,10600.0,31.3498,31.4132,31.334,31.4053,10600.0
2012-04-17 15:30:00,39.63,39.63,39.33,39.34,48200.0,31.4053,31.4053,31.1675,31.1755,48200.0
2012-04-18 09:30:00,39.27,39.63,39.19,39.59,39500.0,31.12,31.4053,31.0566,31.3736,39500.0
2012-04-18 10:00:00,39.52,39.63,39.39,39.39,8700.0,31.3181,31.4053,31.2151,31.2151,8700.0
2012-04-18 10:30:00,39.37,39.53,39.28,39.51,11300.0,31.1992,31.326,31.1279,31.3102,11300.0
2012-04-18 11:00:00,39.5,39.51,39.29,39.36,6800.0,31.3023,31.3102,31.1358,31.1913,6800.0
2012-04-18 11:30:00,39.36,39.61,39.34,39.6,9500.0,31.1913,31.3894,31.1755,31.3815,9500.0
2012-04-18 12:00:00,39.58,39.6,39.41,39.41,10500.0,31.3657,31.3815,31.2309,31.2309,10500.0
2012-04-18 12:30:00,39.42,39.46,39.38,39.45,13000.0,31.2389,31.2706,31.2072,31.2626,13000.0
2012-04-18 13:00:00,39.45,39.49,39.4,39.42,11200.0,31.2626,31.2943,31.223,31.2389,11200.0
2012-04-18 13:30:00,39.43,39.43,39.33,39.34,15000.0,31.2468,31.2468,31.1675,31.1755,15000.0
2012-04-18 14:00:00,39.35,39.6,39.33,39.55,16600.0,31.1834,31.3815,31.1675,31.3419,16600.0
2012-04-18 14:30:00,39.56,39.61,39.48,39.51,15600.0,31.3498,31.3894,31.2864,31.3102,15600.0
2012-04-18 15:00:00,39.51,39.61,39.39,39.41,20900.0,31.3102,31.3894,31.2151,31.2309,20900.0
2012-04-18 15:30:00,39.41,39.46,39.34,39.35,29900.0,31.2309,31.2706,31.1755,31.1834,29900.0
2012-04-19 09:30:00,39.45,39.46,39.24,39.43,36000.0,31.2626,31.2706,31.0962,31.2468,36000.0
2012-04-19 10:00:00,39.41,39.45,38.77,39.05,29100.0,31.2309,31.2626,30.7238,30.9456,29100.0
2012-04-19 10:30:00,39.05,39.55,39.05,39.49,38900.0,30.9456,31.3419,30.9456,31.2943,38900.0
2012-04-19 11:00:00,39.48,39.5,39.35,39.38,8300.0,31.2864,31.3023,31.1834,31.2072,8300.0
2012-04-19 11:30:00,39.35,39.4,39.12,39.36,10900.0,31.1834,31.223,31.0011,31.1913,10900.0
2012-04-19 12:00:00,39.34,39.34,39.01,39.02,10400.0,31.1755,31.1755,30.9139,30.9219,10400.0
2012-04-19 12:30:00,39.01,39.15,38.96,39.01,7000.0,30.9139,31.0249,30.8743,30.9139,7000.0
2012-04-19 13:00:00,39.01,39.07,38.85,38.97,13800.0,30.9139,30.9615,30.7872,30.8822,13800.0
2012-04-19 13:30:00,38.97,39.05,38.84,38.85,8400.0,30.8822,30.9456,30.7792,30.7872,8400.0
2012-04-19 14:00:00,38.85,38.95,38.73,38.73,14200.0,30.7872,30.8664,30.6921,30.6921,14200.0
2012-04-19 14:30:00,38.73,38.76,38.61,38.67,17500.0,30.6921,30.7158,30.597,30.6445,17500.0
2012-04-19 15:00:00,38.68,38.72,38.54,38.7,26500.0,30.6524,30.6841,30.5415,30.6683,26500.0
2012-04-19 15:30:00,38.69,38.87,38.66,38.7,56200.0,30.6604,30.803,30.6366,30.6683,56200.0
2012-04-20 09:30:00,39.17,39.33,39.03,39.27,54600.0,31.0407,31.1675,30.9298,31.12,54600.0
2012-04-20 10:00:00,39.31,39.36,39.26,39.3,8700.0,31.1517,31.1913,31.1121,31.1438,8700.0
2012-04-20 10:30:00,39.34,39.5,39.3,39.45,8600.0,31.1755,31.3023,31.1438,31.2626,8600.0
2012-04-20 11:00:00,39.48,39.5,39.41,39.49,9100.0,31.2864,31.3023,31.2309,31.2943,9100.0
2012-04-20 11:30:00,39.49,39.56,39.46,39.55,5300.0,31.2943,31.3498,31.2706,31.3419,5300.0
2012-04-20 12:00:00,39.58,39.65,39.58,39.64,4700.0,31.3657,31.4211,31.3657,31.4132,4700.0
2012-04-20 12:30:00,39.62,39.65,39.59,39.62,6900.0,31.3973,31.4211,31.3736,31.3973,6900.0
2012-04-20 13:00:00,39.59,39.61,39.5,39.52,5400.0,31.3736,31.3894,31.3023,31.3181,5400.0
2012-04-20 13:30:00,39.49,39.5,39.35,39.38,6800.0,31.2943,31.3023,31.1834,31.2072,6800.0
2012-04-20 14:00:00,39.4,39.5,39.31,39.5,8500.0,31.223,31.3023,31.1517,31.3023,8500.0
2012-04-20 14:30:00,39.5,39.52,39.37,39.4,8900.0,31.3023,31.3181,31.1992,31.223,8900.0
2012-04-20 15:00:00,39.41,39.41,39.29,39.32,14900.0,31.2309,31.2309,31.1358,31.1596,14900.0
2012-04-20 15:30:00,39.31,39.4,39.28,39.3,33700.0,31.1517,31.223,31.1279,31.1438,33700.0
2012-04-23 09:30:00,38.75,38.75,38.29,38.37,13000.0,30.7079,30.7079,30.3434,30.4068,13000.0
2012-04-23 10:00:00,38.37,38.53,38.31,38.48,7000.0,30.4068,30.5336,30.3592,30.4939,7000.0
2012-04-23 10:30:00,38.43,38.46,38.35,38.45,5900.0,30.4543,30.4781,30.3909,30.4702,5900.0
2012-04-23 11:00:00,38.45,38.56,38.42,38.48,8100.0,30.4702,30.5573,30.4464,30.4939,8100.0
2012-04-23 11:30:00,38.5,38.5,38.44,38.45,2500.0,30.5098,30.5098,30.4622,30.4702,2500.0
2012-04-23 12:00:00,38.48,38.49,38.4,38.45,1900.0,30.4939,30.5019,30.4305,30.4702,1900.0
2012-04-23 12:30:00,38.47,38.47,38.38,38.39,6600.0,30.486,30.486,30.4147,30.4226,6600.0
2012-04-23 13:00:00,38.38,38.39,38.3,38.3,11600.0,30.4147,30.4226,30.3513,30.3513,11600.0
2012-04-23 13:30:00,38.33,38.33,38.18,38.26,12700.0,30.3751,30.3751,30.2562,30.3196,12700.0
2012-04-23 14:00:00,38.25,38.33,38.16,38.33,21400.0,30.3117,30.3751,30.2404,30.3751,21400.0
2012-04-23 14:30:00,38.36,38.48,38.31,38.34,22200.0,30.3988,30.4939,30.3592,30.383,22200.0
2012-04-23 15:00:00,38.35,38.49,38.35,38.46,10200.0,30.3909,30.5019,30.3909,30.4781,10200.0
2012-04-23 15:30:00,38.46,38.5,38.36,38.41,36400.0,30.4781,30.5098,30.3988,30.4385,36400.0
2012-04-24 09:30:00,38.32,38.43,38.09,38.36,14900.0,30.3671,30.4543,30.1849,30.3988,14900.0
2012-04-24 10:00:00,38.36,38.65,38.34,38.63,13600.0,30.3988,30.6287,30.383,30.6128,13600.0
2012-04-24 10:30:00,38.65,38.82,38.65,38.7,4400.0,30.6287,30.7634,30.6287,30.6683,4400.0
2012-04-24 11:00:00,38.69,38.78,38.61,38.75,4300.0,30.6604,30.7317,30.597,30.7079,4300.0
2012-04-24 11:30:00,38.75,38.75,38.62,38.64,7600.0,30.7079,30.7079,30.6049,30.6207,7600.0
2012-04-24 12:00:00,38.65,38.66,38.52,38.62,9600.0,30.6287,30.6366,30.5256,30.6049,9600.0
2012-04-24 12:30:00,38.63,38.69,38.55,38.55,13900.0,30.6128,30.6604,30.5494,30.5494,13900.0
2012-04-24 13:00:00,38.53,38.58,38.51,38.57,6700.0,30.5336,30.5732,30.5177,30.5653,6700.0
2012-04-24 13:30:00,38.56,38.63,38.52,38.56,13100.0,30.5573,30.6128,30.5256,30.5573,13100.0
2012-04-24 14:00:00,38.53,38.53,38.35,38.39,18000.0,30.5336,30.5336,30.3909,30.4226,18000.0
2012-04-24 14:30:00,38.39,38.55,38.39,38.49,10300.0,30.4226,30.5494,30.4226,30.5019,10300.0
2012-04-24 15:00:00,38.5,38.55,38.48,38.51,16900.0,30.5098,30.5494,30.4939,30.5177,16900.0
2012-04-24 15:30:00,38.5,38.69,38.5,38.69,51700.0,30.5098,30.6604,30.5098,30.6604,51700.0
2012-04-25 09:30:00,39.07,39.68,39.05,39.67,21700.0,30.9615,31.4449,30.9456,31.437,21700.0
2012-04-25 10:00:00,39.65,39.75,39.53,39.58,25200.0,31.4211,31.5004,31.326,31.3657,25200.0
2012-04-25 10:30:00,39.57,39.57,39.35,39.48,9900.0,31.3577,31.3577,31.1834,31.2864,9900.0
2012-04-25 11:00:00,39.41,39.44,39.11,39.17,8400.0,31.2309,31.2547,30.9932,31.0407,8400.0
2012-04-25 11:30:00,39.18,39.31,39.18,39.27,6500.0,31.0487,31.1517,31.0487,31.12,6500.0
2012-04-25 12:00:00,39.28,39.44,39.25,39.34,8800.0,31.1279,31.2547,31.1041,31.1755,8800.0
2012-04-25 12:30:00,39.28,39.33,39.13,39.24,6800.0,31.1279,31.1675,31.009,31.0962,6800.0
2012-04-25 13:00:00,39.28,39.34,39.24,39.28,18700.0,31.1279,31.1755,31.0962,31.1279,18700.0
2012-04-25 13:30:00,39.28,39.46,39.28,39.42,8800.0,31.1279,31.2706,31.1279,31.2389,8800.0
2012-04-25 14:00:00,39.41,39.57,39.3,39.45,19200.0,31.2309,31.3577,31.1438,31.2626,19200.0
2012-04-25 14:30:00,39.43,39.65,39.41,39.47,51500.0,31.2468,31.4211,31.2309,31.2785,51500.0
2012-04-25 15:00:00,39.5,39.68,39.49,39.64,60100.0,31.3023,31.4449,31.2943,31.4132,60100.0
2012-04-25 15:30:00,39.63,39.85,39.63,39.82,81900.0,31.4053,31.5796,31.4053,31.5558,81900.0
2012-04-26 09:30:00,39.99,39.99,38.41,38.44,87600.0,31.6906,31.6906,30.4385,30.4622,87600.0
2012-04-26 10:00:00,38.49,39.26,38.49,38.97,22100.0,30.5019,31.1121,30.5019,30.8822,22100.0
2012-04-26 10:30:00,38.98,39.42,38.93,38.93,12200.0,30.8902,31.2389,30.8506,30.8506,12200.0
2012-04-26 11:00:00,38.93,38.96,38.77,38.87,12000.0,30.8506,30.8743,30.7238,30.803,12000.0
2012-04-26 11:30:00,38.87,38.88,38.72,38.78,13600.0,30.803,30.8109,30.6841,30.7317,13600.0
2012-04-26 12:00:00,38.77,38.91,38.75,38.9,14800.0,30.7238,30.8347,30.7079,30.8268,14800.0
2012-04-26 12:30:00,38.9,39.04,38.87,39.03,17700.0,30.8268,30.9377,30.803,30.9298,17700.0
2012-04-26 13:00:00,39.03,39.06,38.88,39.01,30000.0,30.9298,30.9536,30.8109,30.9139,30000.0
2012-04-26 13:30:00,39.0,39.19,38.95,39.18,14500.0,30.906,31.0566,30.8664,31.0487,14500.0
2012-04-26 14:00:00,39.18,39.4,39.16,39.21,34400.0,31.0487,31.223,31.0328,31.0724,34400.0
2012-04-26 14:30:00,39.21,39.52,39.13,39.52,22600.0,31.0724,31.3181,31.009,31.3181,22600.0
2012-04-26 15:00:00,39.53,39.69,39.47,39.62,36800.0,31.326,31.4528,31.2785,31.3973,36800.0
2012-04-26 15:30:00,39.63,39.87,39.4,39.5,71100.0,31.4053,31.5955,31.223,31.3023,71100.0
2012-04-27 09:30:00,39.53,39.58,39.14,39.38,17100.0,31.326,31.3657,31.017,31.2072,17100.0
2012-04-27 10:00:00,39.38,39.39,39.03,39.05,17100.0,31.2072,31.2151,30.9298,30.9456,17100.0
2012-04-27 10:30:00,39.08,39.23,39.06,39.16,37500.0,30.9694,31.0883,30.9536,31.0328,37500.0
2012-04-27 11:00:00,39.16,39.24,39.15,39.18,18600.0,31.0328,31.0962,31.0249,31.0487,18600.0
2012-04-27 11:30:00,39.18,39.33,39.16,39.33,14100.0,31.0487,31.1675,31.0328,31.1675,14100.0
2012-04-27 12:00:00,39.35,39.56,39.35,39.5,11400.0,31.1834,31.3498,31.1834,31.3023,11400.0
2012-04-27 12:30:00,39.49,39.6,39.34,39.59,36700.0,31.2943,31.3815,31.1755,31.3736,36700.0
2012-04-27 13:00:00,39.59,39.65,39.59,39.62,6500.0,31.3736,31.4211,31.3736,31.3973,6500.0
2012-04-27 13:30:00,39.62,39.78,39.62,39.68,7100.0,31.3973,31.5241,31.3973,31.4449,7100.0
2012-04-27 14:00:00,39.62,39.94,39.57,39.9,64000.0,31.3973,31.6509,31.3577,31.6192,64000.0
2012-04-27 14:30:00,39.89,39.99,39.85,39.99,14900.0,31.6113,31.6906,31.5796,31.6906,14900.0
2012-04-27 15:00:00,39.99,39.99,39.78,39.94,54000.0,31.6906,31.6906,31.5241,31.6509,54000.0
2012-04-27 15:30:00,39.91,39.93,39.72,39.73,40500.0,31.6272,31.643,31.4766,31.4845,40500.0
2012-04-30 09:30:00,39.51,39.85,39.3,39.37,14500.0,31.3102,31.5796,31.1438,31.1992,14500.0
2012-04-30 10:00:00,39.36,39.55,39.3,39.45,39100.0,31.1913,31.3419,31.1438,31.2626,39100.0
2012-04-30 10:30:00,39.44,39.51,39.38,39.51,13400.0,31.2547,31.3102,31.2072,31.3102,13400.0
2012-04-30 11:00:00,39.49,39.56,39.45,39.46,13400.0,31.2943,31.3498,31.2626,31.2706,13400.0
2012-04-30 11:30:00,39.45,39.45,39.27,39.35,6700.0,31.2626,31.2626,31.12,31.1834,6700.0
2012-04-30 12:00:00,39.34,39.34,39.22,39.3,9200.0,31.1755,31.1755,31.0804,31.1438,9200.0
2012-04-30 12:30:00,39.3,39.48,39.27,39.47,24700.0,31.1438,31.2864,31.12,31.2785,24700.0
2012-04-30 13:00:00,39.46,39.46,39.32,39.35,29100.0,31.2706,31.2706,31.1596,31.1834,29100.0
2012-04-30 13:30:00,39.34,39.38,39.27,39.28,23400.0,31.1755,31.2072,31.12,31.1279,23400.0
2012-04-30 14:00:00,39.3,39.3,39.2,39.27,8000.0,31.1438,31.1438,31.0645,31.12,8000.0
2012-04-30 14:30:00,39.23,39.28,39.16,39.25,22300.0,31.0883,31.1279,31.0328,31.1041,22300.0
2012-04-30 15:00:00,39.26,39.28,39.2,39.26,23400.0,31.1121,31.1279,31.0645,31.1121,23400.0
2012-04-30 15:30:00,39.26,39.43,39.22,39.29,61800.0,31.1121,31.2468,31.0804,31.1358,61800.0
2012-05-01 09:30:00,39.23,39.48,38.92,38.92,30000.0,31.0883,31.2864,30.8426,30.8426,30000.0
2012-05-01 10:00:00,38.9,39.73,38.88,39.7,24900.0,30.8268,31.4845,30.8109,31.4607,24900.0
2012-05-01 10:30:00,39.7,39.9,39.69,39.78,11500.0,31.4607,31.6192,31.4528,31.5241,11500.0
2012-05-01 11:00:00,39.75,39.96,39.72,39.96,20200.0,31.5004,31.6668,31.4766,31.6668,20200.0
2012-05-01 11:30:00,39.96,40.18,39.96,40.17,24200.0,31.6668,31.8411,31.6668,31.8332,24200.0
2012-05-01 12:00:00,40.18,40.18,40.06,40.08,2700.0,31.8411,31.8411,31.746,31.7619,2700.0
2012-05-01 12:30:00,40.09,40.09,39.92,39.94,3600.0,31.7698,31.7698,31.6351,31.6509,3600.0
2012-05-01 13:00:00,39.92,39.99,39.83,39.84,7200.0,31.6351,31.6906,31.5638,31.5717,7200.0
2012-05-01 13:30:00,39.84,39.87,39.8,39.83,6500.0,31.5717,31.5955,31.54,31.5638,6500.0
2012-05-01 14:00:00,39.8,39.84,39.65,39.7,5700.0,31.54,31.5717,31.4211,31.4607,5700.0
2012-05-01 14:30:00,39.7,39.74,39.6,39.71,9200.0,31.4607,31.4924,31.3815,31.4687,9200.0
2012-05-01 15:00:00,39.7,39.74,39.47,39.48,17700.0,31.4607,31.4924,31.2785,31.2864,17700.0
2012-05-01 15:30:00,39.51,39.51,39.17,39.19,90700.0,31.3102,31.3102,31.0407,31.0566,90700.0
2012-05-02 09:30:00,38.9,39.23,38.89,39.05,10300.0,30.8268,31.0883,30.8189,30.9456,10300.0
2012-05-02 10:00:00,39.09,39.13,38.95,39.01,14400.0,30.9773,31.009,30.8664,30.9139,14400.0
2012-05-02 10:30:00,38.98,39.24,38.92,39.19,40800.0,30.8902,31.0962,30.8426,31.0566,40800.0
2012-05-02 11:00:00,39.21,39.33,39.18,39.31,5100.0,31.0724,31.1675,31.0487,31.1517,5100.0
2012-05-02 11:30:00,39.3,39.42,39.3,39.37,9300.0,31.1438,31.2389,31.1438,31.1992,9300.0
2012-05-02 12:00:00,39.35,39.59,39.35,39.57,8200.0,31.1834,31.3736,31.1834,31.3577,8200.0
2012-05-02 12:30:00,39.59,39.65,39.56,39.62,6200.0,31.3736,31.4211,31.3498,31.3973,6200.0
2012-05-02 13:00:00,39.62,39.63,39.47,39.48,11700.0,31.3973,31.4053,31.2785,31.2864,11700.0
2012-05-02 13:30:00,39.48,39.67,39.44,39.66,8500.0,31.2864,31.437,31.2547,31.429,8500.0
2012-05-02 14:00:00,39.65,39.69,39.54,39.6,38900.0,31.4211,31.4528,31.334,31.3815,38900.0
2012-05-02 14:30:00,39.59,39.62,39.52,39.54,16600.0,31.3736,31.3973,31.3181,31.334,16600.0
2012-05-02 15:00:00,39.54,39.57,39.41,39.48,15900.0,31.334,31.3577,31.2309,31.2864,15900.0
2012-05-02 15:30:00,39.47,39.67,39.45,39.57,68600.0,31.2785,31.437,31.2626,31.3577,68600.0
2012-05-03 09:30:00,39.62,39.63,39.33,39.48,11700.0,31.3973,31.4053,31.1675,31.2864,11700.0
2012-05-03 10:00:00,39.47,39.48,39.11,39.28,14400.0,31.2785,31.2864,30.9932,31.1279,14400.0
2012-05-03 10:30:00,39.29,39.47,39.24,39.47,6300.0,31.1358,31.2785,31.0962,31.2785,6300.0
2012-05-03 11:00:00,39.49,39.5,39.39,39.48,4700.0,31.2943,31.3023,31.2151,31.2864,4700.0
2012-05-03 11:30:00,39.45,39.48,39.09,39.14,15400.0,31.2626,31.2864,30.9773,31.017,15400.0
2012-05-03 12:00:00,39.14,39.19,39.06,39.19,6700.0,31.017,31.0566,30.9536,31.0566,6700.0
2012-05-03 12:30:00,39.19,39.26,39.05,39.06,13400.0,31.0566,31.1121,30.9456,30.9536,13400.0
2012-05-03 13:00:00,39.05,39.17,39.04,39.16,12600.0,30.9456,31.0407,30.9377,31.0328,12600.0
2012-05-03 13:30:00,39.16,39.16,38.85,38.97,12900.0,31.0328,31.0328,30.7872,30.8822,12900.0
2012-05-03 14:00:00,38.94,39.0,38.91,38.98,8000.0,30.8585,30.906,30.8347,30.8902,8000.0
2012-05-03 14:30:00,38.98,39.02,38.84,38.87,10000.0,30.8902,30.9219,30.7792,30.803,10000.0
2012-05-03 15:00:00,38.88,38.94,38.81,38.83,48100.0,30.8109,30.8585,30.7555,30.7713,48100.0
2012-05-03 15:30:00,38.84,38.87,38.7,38.76,78600.0,30.7792,30.803,30.6683,30.7158,78600.0
2012-05-04 09:30:00,38.56,38.56,38.14,38.23,12400.0,30.5573,30.5573,30.2245,30.2958,12400.0
2012-05-04 10:00:00,38.16,38.16,37.96,37.96,16700.0,30.2404,30.2404,30.0819,30.0819,16700.0
2012-05-04 10:30:00,37.97,38.07,37.85,38.06,6400.0,30.0898,30.169,29.9947,30.1611,6400.0
2012-05-04 11:00:00,38.05,38.06,37.88,37.92,12700.0,30.1532,30.1611,30.0185,30.0502,12700.0
2012-05-04 11:30:00,37.89,37.89,37.63,37.72,15300.0,30.0264,30.0264,29.8203,29.8917,15300.0
2012-05-04 12:00:00,37.73,37.89,37.69,37.69,5600.0,29.8996,30.0264,29.8679,29.8679,5600.0
2012-05-04 12:30:00,37.72,37.79,37.67,37.73,7100.0,29.8917,29.9471,29.852,29.8996,7100.0
2012-05-04 13:00:00,37.77,37.83,37.69,37.73,14200.0,29.9313,29.9788,29.8679,29.8996,14200.0
2012-05-04 13:30:00,37.72,37.77,37.68,37.76,16900.0,29.8917,29.9313,29.86,29.9234,16900.0
2012-05-04 14:00:00,37.74,37.74,37.65,37.71,12200.0,29.9075,29.9075,29.8362,29.8837,12200.0
2012-05-04 14:30:00,37.71,37.71,37.6,37.7,13100.0,29.8837,29.8837,29.7966,29.8758,13100.0
2012-05-04 15:00:00,37.7,37.8,37.7,37.8,19200.0,29.8758,29.9551,29.8758,29.9551,19200.0
2012-05-04 15:30:00,37.82,37.91,37.75,37.9,90900.0,29.9709,30.0422,29.9154,30.0343,90900.0
2012-05-07 09:30:00,37.69,38.05,37.61,37.86,14500.0,29.8679,30.1532,29.8045,30.0026,14500.0
2012-05-07 10:00:00,37.88,38.17,37.88,38.02,30000.0,30.0185,30.2483,30.0185,30.1294,30000.0
2012-05-07 10:30:00,38.02,38.09,37.94,38.05,15200.0,30.1294,30.1849,30.066,30.1532,15200.0
2012-05-07 11:00:00,38.08,38.19,38.03,38.03,11100.0,30.177,30.2641,30.1373,30.1373,11100.0
2012-05-07 11:30:00,38.06,38.14,38.03,38.09,10900.0,30.1611,30.2245,30.1373,30.1849,10900.0
2012-05-07 12:00:00,38.09,38.2,38.09,38.14,23800.0,30.1849,30.2721,30.1849,30.2245,23800.0
2012-05-07 12:30:00,38.14,38.25,38.09,38.14,14400.0,30.2245,30.3117,30.1849,30.2245,14400.0
2012-05-07 13:00:00,38.14,38.28,38.05,38.15,16400.0,30.2245,30.3354,30.1532,30.2324,16400.0
2012-05-07 13:30:00,38.15,38.27,38.15,38.22,6800.0,30.2324,30.3275,30.2324,30.2879,6800.0
2012-05-07 14:00:00,38.24,38.28,38.21,38.23,4500.0,30.3038,30.3354,30.28,30.2958,4500.0
2012-05-07 14:30:00,38.25,38.25,38.14,38.14,9100.0,30.3117,30.3117,30.2245,30.2245,9100.0
2012-05-07 15:00:00,38.17,38.17,38.04,38.12,20000.0,30.2483,30.2483,30.1453,30.2087,20000.0
2012-05-07 15:30:00,38.13,38.21,38.12,38.21,67100.0,30.2166,30.28,30.2087,30.28,67100.0
2012-05-08 09:30:00,37.97,38.28,37.68,38.09,38000.0,30.0898,30.3354,29.86,30.1849,38000.0
2012-05-08 10:00:00,38.05,38.08,37.88,37.91,11900.0,30.1532,30.177,30.0185,30.0422,11900.0
2012-05-08 10:30:00,37.91,37.94,37.82,37.94,16500.0,30.0422,30.066,29.9709,30.066,16500.0
2012-05-08 11:00:00,37.93,37.94,37.72,37.91,23200.0,30.0581,30.066,29.8917,30.0422,23200.0
2012-05-08 11:30:00,37.91,38.26,37.86,38.17,22900.0,30.0422,30.3196,30.0026,30.2483,22900.0
2012-05-08 12:00:00,38.15,38.19,37.98,37.98,32400.0,30.2324,30.2641,30.0977,30.0977,32400.0
2012-05-08 12:30:00,38.0,38.07,37.89,37.89,6800.0,30.1136,30.169,30.0264,30.0264,6800.0
2012-05-08 13:00:00,37.88,37.98,37.85,37.94,7400.0,30.0185,30.0977,29.9947,30.066,7400.0
2012-05-08 13:30:00,37.99,38.08,37.94,38.02,11600.0,30.1056,30.177,30.066,30.1294,11600.0
2012-05-08 14:00:00,38.03,38.04,37.96,37.99,4900.0,30.1373,30.1453,30.0819,30.1056,4900.0
2012-05-08 14:30:00,38.0,38.21,37.98,38.2,9100.0,30.1136,30.28,30.0977,30.2721,9100.0
2012-05-08 15:00:00,38.18,38.44,38.1,38.35,26100.0,30.2562,30.4622,30.1928,30.3909,26100.0
2012-05-08 15:30:00,38.36,38.39,38.26,38.37,37100.0,30.3988,30.4226,30.3196,30.4068,37100.0
2012-05-09 09:30:00,37.91,38.33,37.73,38.33,36200.0,30.0422,30.3751,29.8996,30.3751,36200.0
2012-05-09 10:00:00,38.33,38.51,38.22,38.33,61100.0,30.3751,30.5177,30.2879,30.3751,61100.0
2012-05-09 10:30:00,38.31,38.42,38.26,38.34,10500.0,30.3592,30.4464,30.3196,30.383,10500.0
2012-05-09 11:00:00,38.28,38.57,38.27,38.53,11000.0,30.3354,30.5653,30.3275,30.5336,11000.0
2012-05-09 11:30:00,38.53,38.62,38.5,38.52,7000.0,30.5336,30.6049,30.5098,30.5256,7000.0
2012-05-09 12:00:00,38.52,38.53,38.3,38.37,13500.0,30.5256,30.5336,30.3513,30.4068,13500.0
2012-05-09 12:30:00,38.37,38.37,38.19,38.35,27600.0,30.4068,30.4068,30.2641,30.3909,27600.0
2012-05-09 13:00:00,38.37,38.71,38.33,38.57,20100.0,30.4068,30.6762,30.3751,30.5653,20100.0
2012-05-09 13:30:00,38.59,38.75,38.58,38.64,14000.0,30.5811,30.7079,30.5732,30.6207,14000.0
2012-05-09 14:00:00,38.62,38.62,38.44,38.48,18500.0,30.6049,30.6049,30.4622,30.4939,18500.0
2012-05-09 14:30:00,38.49,38.59,38.36,38.37,33200.0,30.5019,30.5811,30.3988,30.4068,33200.0
2012-05-09 15:00:00,38.34,38.4,38.25,38.29,19400.0,30.383,30.4305,30.3117,30.3434,19400.0
2012-05-09 15:30:00,38.3,38.48,38.24,38.29,37800.0,30.3513,30.4939,30.3038,30.3434,37800.0
2012-05-10 09:30:00,38.64,38.72,38.51,38.58,10800.0,30.6207,30.6841,30.5177,30.5732,10800.0
2012-05-10 10:00:00,38.61,38.62,38.29,38.33,7400.0,30.597,30.6049,30.3434,30.3751,7400.0
2012-05-10 10:30:00,38.33,38.44,38.2,38.23,7800.0,30.3751,30.4622,30.2721,30.2958,7800.0
2012-05-10 11:00:00,38.24,38.41,38.12,38.4,9100.0,30.3038,30.4385,30.2087,30.4305,9100.0
2012-05-10 11:30:00,38.4,38.5,38.36,38.42,10400.0,30.4305,30.5098,30.3988,30.4464,10400.0
2012-05-10 12:00:00,38.4,38.48,38.29,38.46,7700.0,30.4305,30.4939,30.3434,30.4781,7700.0
2012-05-10 12:30:00,38.45,38.71,38.45,38.69,21900.0,30.4702,30.6762,30.4702,30.6604,21900.0
2012-05-10 13:00:00,38.7,38.78,38.62,38.65,21500.0,30.6683,30.7317,30.6049,30.6287,21500.0
2012-05-10 13:30:00,38.65,38.66,38.52,38.54,11200.0,30.6287,30.6366,30.5256,30.5415,11200.0
2012-05-10 14:00:00,38.56,38.72,38.56,38.72,7800.0,30.5573,30.6841,30.5573,30.6841,7800.0
2012-05-10 14:30:00,38.72,38.72,38.52,38.58,15000.0,30.6841,30.6841,30.5256,30.5732,15000.0
2012-05-10 15:00:00,38.59,38.59,38.41,38.5,9600.0,30.5811,30.5811,30.4385,30.5098,9600.0
2012-05-10 15:30:00,38.5,38.5,38.32,38.45,28200.0,30.5098,30.5098,30.3671,30.4702,28200.0
2012-05-11 09:30:00,38.02,38.27,38.02,38.14,6700.0,30.2955,30.4947,30.2955,30.3911,6700.0
2012-05-11 10:00:00,38.18,38.35,38.09,38.35,7700.0,30.423,30.5584,30.3513,30.5584,7700.0
2012-05-11 10:30:00,38.37,38.47,38.23,38.29,7000.0,30.5744,30.6541,30.4628,30.5106,7000.0
2012-05-11 11:00:00,38.27,38.32,38.18,38.22,8400.0,30.4947,30.5345,30.423,30.4548,8400.0
2012-05-11 11:30:00,38.21,38.31,38.08,38.18,9800.0,30.4469,30.5266,30.3433,30.423,9800.0
2012-05-11 12:00:00,38.16,38.29,38.16,38.27,7300.0,30.407,30.5106,30.407,30.4947,7300.0
2012-05-11 12:30:00,38.26,38.33,38.25,38.25,6000.0,30.4867,30.5425,30.4787,30.4787,6000.0
2012-05-11 13:00:00,38.22,38.22,38.05,38.08,9600.0,30.4548,30.4548,30.3194,30.3433,9600.0
2012-05-11 13:30:00,38.11,38.17,38.1,38.12,3700.0,30.3672,30.415,30.3592,30.3752,3700.0
2012-05-11 14:00:00,38.15,38.16,38.07,38.09,11300.0,30.3991,30.407,30.3353,30.3513,11300.0
2012-05-11 14:30:00,38.08,38.15,38.05,38.05,8900.0,30.3433,30.3991,30.3194,30.3194,8900.0
2012-05-11 15:00:00,38.04,38.16,37.98,38.13,16500.0,30.3114,30.407,30.2636,30.3831,16500.0
2012-05-11 15:30:00,38.12,38.15,37.98,38.09,36700.0,30.3752,30.3991,30.2636,30.3513,36700.0
2012-05-14 09:30:00,37.6,37.74,37.37,37.57,14300.0,29.9608,30.0724,29.7775,29.9369,14300.0
2012-05-14 10:00:00,37.5,37.66,37.32,37.32,23500.0,29.8811,30.0086,29.7377,29.7377,23500.0
2012-05-14 10:30:00,37.32,37.63,37.3,37.56,7300.0,29.7377,29.9847,29.7218,29.9289,7300.0
2012-05-14 11:00:00,37.6,37.75,37.48,37.73,5900.0,29.9608,30.0803,29.8652,30.0644,5900.0
2012-05-14 11:30:00,37.67,37.67,37.51,37.6,4300.0,30.0166,30.0166,29.8891,29.9608,4300.0
2012-05-14 12:00:00,37.59,37.71,37.58,37.64,6300.0,29.9528,30.0485,29.9449,29.9927,6300.0
2012-05-14 12:30:00,37.62,37.73,37.58,37.67,8200.0,29.9767,30.0644,29.9449,30.0166,8200.0
2012-05-14 13:00:00,37.68,37.71,37.59,37.65,5800.0,30.0246,30.0485,29.9528,30.0007,5800.0
2012-05-14 13:30:00,37.67,37.83,37.65,37.8,8300.0,30.0166,30.1441,30.0007,30.1202,8300.0
2012-05-14 14:00:00,37.8,37.85,37.69,37.79,7800.0,30.1202,30.16,30.0325,30.1122,7800.0
2012-05-14 14:30:00,37.81,37.81,37.64,37.67,9700.0,30.1281,30.1281,29.9927,30.0166,9700.0
2012-05-14 15:00:00,37.68,37.7,37.52,37.57,15300.0,30.0246,30.0405,29.8971,29.9369,15300.0
2012-05-14 15:30:00,37.57,37.6,37.43,37.43,34300.0,29.9369,29.9608,29.8253,29.8253,34300.0
2012-05-15 09:30:00,37.53,37.74,37.48,37.54,11800.0,29.905,30.0724,29.8652,29.913,11800.0
2012-05-15 10:00:00,37.67,37.9,37.61,37.9,19000.0,30.0166,30.1999,29.9688,30.1999,19000.0
2012-05-15 10:30:00,37.9,37.9,37.78,37.85,7400.0,30.1999,30.1999,30.1042,30.16,7400.0
2012-05-15 11:00:00,37.83,37.89,37.61,37.63,32500.0,30.1441,30.1919,29.9688,29.9847,32500.0
2012-05-15 11:30:00,37.62,37.94,37.62,37.89,6500.0,29.9767,30.2317,29.9767,30.1919,6500.0
2012-05-15 12:00:00,37.94,38.03,37.9,37.95,5500.0,30.2317,30.3034,30.1999,30.2397,5500.0
2012-05-15 12:30:00,37.92,37.95,37.8,37.83,8100.0,30.2158,30.2397,30.1202,30.1441,8100.0
2012-05-15 13:00:00,37.85,37.88,37.81,37.85,8100.0,30.16,30.1839,30.1281,30.16,8100.0
2012-05-15 13:30:00,37.85,37.86,37.65,37.73,10400.0,30.16,30.168,30.0007,30.0644,10400.0
2012-05-15 14:00:00,37.72,37.82,37.69,37.78,6300.0,30.0564,30.1361,30.0325,30.1042,6300.0
2012-05-15 14:30:00,37.81,37.82,37.65,37.69,11300.0,30.1281,30.1361,30.0007,30.0325,11300.0
2012-05-15 15:00:00,37.67,37.67,37.42,37.47,24400.0,30.0166,30.0166,29.8174,29.8572,24400.0
2012-05-15 15:30:00,37.46,37.6,37.44,37.6,38400.0,29.8493,29.9608,29.8333,29.9608,38400.0
2012-05-16 09:30:00,37.8,37.94,37.62,37.9,21600.0,30.1202,30.2317,29.9767,30.1999,21600.0
2012-05-16 10:00:00,37.95,37.95,37.75,37.88,5900.0,30.2397,30.2397,30.0803,30.1839,5900.0
2012-05-16 10:30:00,37.86,38.01,37.83,37.85,4300.0,30.168,30.2875,30.1441,30.16,4300.0
2012-05-16 11:00:00,37.88,37.92,37.72,37.85,8600.0,30.1839,30.2158,30.0564,30.16,8600.0
2012-05-16 11:30:00,37.86,37.88,37.77,37.86,53000.0,30.168,30.1839,30.0963,30.168,53000.0
2012-05-16 12:00:00,37.85,37.89,37.76,37.82,23300.0,30.16,30.1919,30.0883,30.1361,23300.0
2012-05-16 12:30:00,37.83,37.88,37.7,37.73,28300.0,30.1441,30.1839,30.0405,30.0644,28300.0
2012-05-16 13:00:00,37.73,37.79,37.73,37.78,10000.0,30.0644,30.1122,30.0644,30.1042,10000.0
2012-05-16 13:30:00,37.78,37.78,37.7,37.75,21800.0,30.1042,30.1042,30.0405,30.0803,21800.0
2012-05-16 14:00:00,37.77,37.85,37.63,37.64,32300.0,30.0963,30.16,29.9847,29.9927,32300.0
2012-05-16 14:30:00,37.67,37.72,37.57,37.58,13100.0,30.0166,30.0564,29.9369,29.9449,13100.0
2012-05-16 15:00:00,37.59,37.61,37.52,37.54,16000.0,29.9528,29.9688,29.8971,29.913,16000.0
2012-05-16 15:30:00,37.55,37.59,37.45,37.51,33800.0,29.921,29.9528,29.8413,29.8891,33800.0
2012-05-17 09:30:00,37.48,37.58,36.96,37.14,20300.0,29.8652,29.9449,29.4508,29.5943,20300.0
2012-05-17 10:00:00,37.13,37.13,36.75,36.95,47400.0,29.5863,29.5863,29.2835,29.4429,47400.0
2012-05-17 10:30:00,36.95,37.0,36.67,36.67,10600.0,29.4429,29.4827,29.2198,29.2198,10600.0
2012-05-17 11:00:00,36.71,36.72,36.42,36.42,13700.0,29.2516,29.2596,29.0205,29.0205,13700.0
2012-05-17 11:30:00,36.4,36.46,36.35,36.45,7900.0,29.0046,29.0524,28.9648,29.0445,7900.0
2012-05-17 12:00:00,36.46,36.46,36.24,36.38,6800.0,29.0524,29.0524,28.8771,28.9887,6800.0
2012-05-17 12:30:00,36.42,36.44,36.32,36.33,12800.0,29.0205,29.0365,28.9409,28.9488,12800.0
2012-05-17 13:00:00,36.36,36.56,36.36,36.49,6500.0,28.9727,29.1321,28.9727,29.0763,6500.0
2012-05-17 13:30:00,36.47,36.51,36.28,36.29,7200.0,29.0604,29.0923,28.909,28.917,7200.0
2012-05-17 14:00:00,36.29,36.38,36.15,36.35,15700.0,28.917,28.9887,28.8054,28.9648,15700.0
2012-05-17 14:30:00,36.38,36.38,36.18,36.25,6800.0,28.9887,28.9887,28.8293,28.8851,6800.0
2012-05-17 15:00:00,36.24,36.31,36.22,36.26,10400.0,28.8771,28.9329,28.8612,28.8931,10400.0
2012-05-17 15:30:00,36.27,36.27,35.98,36.0,58500.0,28.901,28.901,28.6699,28.6859,58500.0
2012-05-18 09:30:00,35.94,36.12,35.94,36.04,37900.0,28.6381,28.7815,28.6381,28.7178,37900.0
2012-05-18 10:00:00,36.07,36.21,36.0,36.18,9200.0,28.7417,28.8532,28.6859,28.8293,9200.0
2012-05-18 10:30:00,36.18,36.41,36.13,36.26,6000.0,28.8293,29.0126,28.7895,28.8931,6000.0
2012-05-18 11:00:00,36.28,36.31,36.05,36.09,4200.0,28.909,28.9329,28.7257,28.7576,4200.0
2012-05-18 11:30:00,36.06,36.06,35.81,35.95,8400.0,28.7337,28.7337,28.5345,28.646,8400.0
2012-05-18 12:00:00,35.99,36.18,35.99,36.18,4800.0,28.6779,28.8293,28.6779,28.8293,4800.0
2012-05-18 12:30:00,36.18,36.22,36.12,36.14,7200.0,28.8293,28.8612,28.7815,28.7974,7200.0
2012-05-18 13:00:00,36.12,36.15,35.97,36.03,8400.0,28.7815,28.8054,28.662,28.7098,8400.0
2012-05-18 13:30:00,36.07,36.12,35.98,36.08,6100.0,28.7417,28.7815,28.6699,28.7496,6100.0
2012-05-18 14:00:00,36.08,36.08,35.93,35.98,6400.0,28.7496,28.7496,28.6301,28.6699,6400.0
2012-05-18 14:30:00,35.98,35.98,35.79,35.84,6900.0,28.6699,28.6699,28.5185,28.5584,6900.0
2012-05-18 15:00:00,35.83,35.92,35.75,35.77,15800.0,28.5504,28.6221,28.4867,28.5026,15800.0
2012-05-18 15:30:00,35.75,35.75,35.55,35.65,31900.0,28.4867,28.4867,28.3273,28.407,31900.0
2012-05-21 09:30:00,35.8,36.0,35.57,35.77,6800.0,28.5265,28.6859,28.3432,28.5026,6800.0
2012-05-21 10:00:00,35.78,36.27,35.78,36.27,7700.0,28.5106,28.901,28.5106,28.901,7700.0
2012-05-21 10:30:00,36.24,36.36,36.2,36.36,13700.0,28.8771,28.9727,28.8452,28.9727,13700.0
2012-05-21 11:00:00,36.36,36.37,36.01,36.01,10700.0,28.9727,28.9807,28.6938,28.6938,10700.0
2012-05-21 11:30:00,36.0,36.11,35.96,36.0,5500.0,28.6859,28.7735,28.654,28.6859,5500.0
2012-05-21 12:00:00,36.03,36.39,36.01,36.37,21400.0,28.7098,28.9966,28.6938,28.9807,21400.0
2012-05-21 12:30:00,36.38,36.41,36.1,36.13,11000.0,28.9887,29.0126,28.7656,28.7895,11000.0
2012-05-21 13:00:00,36.17,36.25,36.16,36.19,6800.0,28.8213,28.8851,28.8134,28.8373,6800.0
2012-05-21 13:30:00,36.21,36.31,36.17,36.18,11100.0,28.8532,28.9329,28.8213,28.8293,11100.0
2012-05-21 14:00:00,36.19,36.23,36.1,36.16,20100.0,28.8373,28.8692,28.7656,28.8134,20100.0
2012-05-21 14:30:00,36.17,36.3,36.17,36.23,13900.0,28.8213,28.9249,28.8213,28.8692,13900.0
2012-05-21 15:00:00,36.23,36.38,36.23,36.32,14800.0,28.8692,28.9887,28.8692,28.9409,14800.0
2012-05-21 15:30:00,36.29,36.43,36.29,36.41,33700.0,28.917,29.0285,28.917,29.0126,33700.0
2012-05-22 09:30:00,36.5,36.7,36.47,36.64,7800.0,29.0843,29.2437,29.0604,29.1959,7800.0
2012-05-22 10:00:00,36.62,36.9,36.6,36.78,9300.0,29.1799,29.403,29.164,29.3074,9300.0
2012-05-22 10:30:00,36.77,36.85,36.68,36.73,8600.0,29.2994,29.3632,29.2277,29.2676,8600.0
2012-05-22 11:00:00,36.71,36.88,36.71,36.88,9900.0,29.2516,29.3871,29.2516,29.3871,9900.0
2012-05-22 11:30:00,36.89,36.89,36.71,36.82,11400.0,29.3951,29.3951,29.2516,29.3393,11400.0
2012-05-22 12:00:00,36.83,36.83,36.55,36.76,9500.0,29.3472,29.3472,29.1241,29.2915,9500.0
2012-05-22 12:30:00,36.77,36.83,36.75,36.79,5900.0,29.2994,29.3472,29.2835,29.3154,5900.0
2012-05-22 13:00:00,36.79,36.86,36.75,36.79,2400.0,29.3154,29.3712,29.2835,29.3154,2400.0
2012-05-22 13:30:00,36.75,36.9,36.72,36.86,25500.0,29.2835,29.403,29.2596,29.3712,25500.0
2012-05-22 14:00:00,36.87,36.99,36.85,36.88,17600.0,29.3791,29.4747,29.3632,29.3871,17600.0
2012-05-22 14:30:00,36.91,36.97,36.79,36.94,13700.0,29.411,29.4588,29.3154,29.4349,13700.0
2012-05-22 15:00:00,36.94,36.98,36.78,36.82,28500.0,29.4349,29.4668,29.3074,29.3393,28500.0
2012-05-22 15:30:00,36.78,36.8,36.54,36.79,46000.0,29.3074,29.3233,29.1162,29.3154,46000.0
2012-05-23 09:30:00,36.36,36.6,36.27,36.57,10500.0,28.9727,29.164,28.901,29.1401,10500.0
2012-05-23 10:00:00,36.56,36.65,36.35,36.45,16000.0,29.1321,29.2038,28.9648,29.0445,16000.0
2012-05-23 10:30:00,36.45,36.5,36.32,36.32,9300.0,29.0445,29.0843,28.9409,28.9409,9300.0
2012-05-23 11:00:00,36.28,36.41,36.27,36.3,6500.0,28.909,29.0126,28.901,28.9249,6500.0
2012-05-23 11:30:00,36.33,36.4,36.23,36.25,10600.0,28.9488,29.0046,28.8692,28.8851,10600.0
2012-05-23 12:00:00,36.24,36.41,36.13,36.26,20600.0,28.8771,29.0126,28.7895,28.8931,20600.0
2012-05-23 12:30:00,36.26,36.39,36.22,36.32,10900.0,28.8931,28.9966,28.8612,28.9409,10900.0
2012-05-23 13:00:00,36.32,36.46,36.25,36.46,14200.0,28.9409,29.0524,28.8851,29.0524,14200.0
2012-05-23 13:30:00,36.49,36.64,36.43,36.54,17800.0,29.0763,29.1959,29.0285,29.1162,17800.0
2012-05-23 14:00:00,36.54,36.55,36.33,36.33,16300.0,29.1162,29.1241,28.9488,28.9488,16300.0
2012-05-23 14:30:00,36.32,36.65,36.31,36.64,14100.0,28.9409,29.2038,28.9329,29.1959,14100.0
2012-05-23 15:00:00,36.67,36.8,36.57,36.76,23300.0,29.2198,29.3233,29.1401,29.2915,23300.0
2012-05-23 15:30:00,36.78,37.17,36.78,37.03,44600.0,29.3074,29.6182,29.3074,29.5066,44600.0
2012-05-24 09:30:00,37.03,37.03,36.66,36.76,11100.0,29.5066,29.5066,29.2118,29.2915,11100.0
2012-05-24 10:00:00,36.82,36.99,36.76,36.99,5400.0,29.3393,29.4747,29.2915,29.4747,5400.0
2012-05-24 10:30:00,37.02,37.15,37.02,37.04,5300.0,29.4986,29.6022,29.4986,29.5146,5300.0
2012-05-24 11:00:00,37.07,37.07,36.95,36.97,4700.0,29.5385,29.5385,29.4429,29.4588,4700.0
2012-05-24 11:30:00,36.98,36.98,36.79,36.83,5500.0,29.4668,29.4668,29.3154,29.3472,5500.0
2012-05-24 12:00:00,36.82,36.82,36.64,36.68,9500.0,29.3393,29.3393,29.1959,29.2277,9500.0
2012-05-24 12:30:00,36.67,36.81,36.67,36.76,8000.0,29.2198,29.3313,29.2198,29.2915,8000.0
2012-05-24 13:00:00,36.78,36.93,36.74,36.84,15300.0,29.3074,29.4269,29.2755,29.3552,15300.0
2012-05-24 13:30:00,36.81,36.97,36.76,36.81,27400.0,29.3313,29.4588,29.2915,29.3313,27400.0
2012-05-24 14:00:00,36.82,36.93,36.81,36.87,16100.0,29.3393,29.4269,29.3313,29.3791,16100.0
2012-05-24 14:30:00,36.9,36.99,36.85,36.96,9100.0,29.403,29.4747,29.3632,29.4508,9100.0
2012-05-24 15:00:00,36.97,37.11,36.87,37.08,20800.0,29.4588,29.5704,29.3791,29.5465,20800.0
2012-05-24 15:30:00,37.1,37.28,37.06,37.28,54400.0,29.5624,29.7058,29.5305,29.7058,54400.0
2012-05-25 09:30:00,37.5,37.66,37.39,37.42,18900.0,29.8811,30.0086,29.7935,29.8174,18900.0
2012-05-25 10:00:00,37.39,37.39,37.11,37.27,7500.0,29.7935,29.7935,29.5704,29.6979,7500.0
2012-05-25 10:30:00,37.27,37.36,37.19,37.21,4100.0,29.6979,29.7696,29.6341,29.65,4100.0
2012-05-25 11:00:00,37.28,37.36,37.27,37.36,3700.0,29.7058,29.7696,29.6979,29.7696,3700.0
2012-05-25 11:30:00,37.32,37.39,37.24,37.39,5700.0,29.7377,29.7935,29.6739,29.7935,5700.0
2012-05-25 12:00:00,37.36,37.4,37.24,37.24,4800.0,29.7696,29.8014,29.6739,29.6739,4800.0
2012-05-25 12:30:00,37.26,37.29,37.24,37.24,2700.0,29.6899,29.7138,29.6739,29.6739,2700.0
2012-05-25 13:00:00,37.24,37.33,37.19,37.31,4900.0,29.6739,29.7457,29.6341,29.7297,4900.0
2012-05-25 13:30:00,37.33,37.37,37.25,37.25,4900.0,29.7457,29.7775,29.6819,29.6819,4900.0
2012-05-25 14:00:00,37.24,37.26,37.09,37.13,11300.0,29.6739,29.6899,29.5544,29.5863,11300.0
2012-05-25 14:30:00,37.17,37.17,37.1,37.15,7300.0,29.6182,29.6182,29.5624,29.6022,7300.0
2012-05-25 15:00:00,37.15,37.21,37.04,37.1,18200.0,29.6022,29.65,29.5146,29.5624,18200.0
2012-05-25 15:30:00,37.08,37.19,37.03,37.17,43000.0,29.5465,29.6341,29.5066,29.6182,43000.0
2012-05-29 09:30:00,37.58,37.9,37.49,37.88,14800.0,29.9449,30.1999,29.8732,30.1839,14800.0
2012-05-29 10:00:00,37.87,38.2,37.7,38.16,14800.0,30.176,30.4389,30.0405,30.407,14800.0
2012-05-29 10:30:00,38.15,38.23,38.05,38.08,3800.0,30.3991,30.4628,30.3194,30.3433,3800.0
2012-05-29 11:00:00,38.06,38.06,37.93,37.99,4100.0,30.3274,30.3274,30.2238,30.2716,4100.0
2012-05-29 11:30:00,38.0,38.0,37.59,37.62,12600.0,30.2795,30.2795,29.9528,29.9767,12600.0
2012-05-29 12:00:00,37.59,37.68,37.48,37.68,24800.0,29.9528,30.0246,29.8652,30.0246,24800.0
2012-05-29 12:30:00,37.67,37.78,37.62,37.73,11400.0,30.0166,30.1042,29.9767,30.0644,11400.0
2012-05-29 13:00:00,37.73,37.94,37.71,37.86,28900.0,30.0644,30.2317,30.0485,30.168,28900.0
2012-05-29 13:30:00,37.85,37.96,37.83,37.88,14600.0,30.16,30.2477,30.1441,30.1839,14600.0
2012-05-29 14:00:00,37.88,37.98,37.84,37.95,21300.0,30.1839,30.2636,30.152,30.2397,21300.0
2012-05-29 14:30:00,37.96,38.01,37.88,37.97,8400.0,30.2477,30.2875,30.1839,30.2556,8400.0
2012-05-29 15:00:00,37.97,37.99,37.85,37.99,16900.0,30.2556,30.2716,30.16,30.2716,16900.0
2012-05-29 15:30:00,37.99,38.21,37.97,38.13,62000.0,30.2716,30.4469,30.2556,30.3831,62000.0
2012-05-30 09:30:00,37.76,37.94,37.61,37.73,26700.0,30.0883,30.2317,29.9688,30.0644,26700.0
2012-05-30 10:00:00,37.74,37.78,37.58,37.78,16600.0,30.0724,30.1042,29.9449,30.1042,16600.0
2012-05-30 10:30:00,37.74,37.78,37.52,37.55,10200.0,30.0724,30.1042,29.8971,29.921,10200.0
2012-05-30 11:00:00,37.53,37.84,37.53,37.84,5100.0,29.905,30.152,29.905,30.152,5100.0
2012-05-30 11:30:00,37.83,37.84,37.72,37.82,11200.0,30.1441,30.152,30.0564,30.1361,11200.0
2012-05-30 12:00:00,37.81,37.81,37.63,37.66,7900.0,30.1281,30.1281,29.9847,30.0086,7900.0
2012-05-30 12:30:00,37.67,37.85,37.63,37.83,28600.0,30.0166,30.16,29.9847,30.1441,28600.0
2012-05-30 13:00:00,37.83,37.87,37.75,37.76,16300.0,30.1441,30.176,30.0803,30.0883,16300.0
2012-05-30 13:30:00,37.76,37.88,37.76,37.82,10400.0,30.0883,30.1839,30.0883,30.1361,10400.0
2012-05-30 14:00:00,37.83,37.91,37.8,37.82,9600.0,30.1441,30.2078,30.1202,30.1361,9600.0
2012-05-30 14:30:00,37.83,37.85,37.73,37.75,8300.0,30.1441,30.16,30.0644,30.0803,8300.0
2012-05-30 15:00:00,37.76,37.76,37.57,37.74,16400.0,30.0883,30.0883,29.9369,30.0724,16400.0
2012-05-30 15:30:00,37.72,37.78,37.6,37.64,48700.0,30.0564,30.1042,29.9608,29.9927,48700.0
2012-05-31 09:30:00,37.72,37.79,37.29,37.31,32600.0,30.0564,30.1122,29.7138,29.7297,32600.0
2012-05-31 10:00:00,37.29,37.36,37.1,37.25,10700.0,29.7138,29.7696,29.5624,29.6819,10700.0
2012-05-31 10:30:00,37.24,37.33,37.19,37.27,11100.0,29.6739,29.7457,29.6341,29.6979,11100.0
2012-05-31 11:00:00,37.24,37.26,37.13,37.18,9800.0,29.6739,29.6899,29.5863,29.6261,9800.0
2012-05-31 11:30:00,37.16,37.36,37.16,37.34,18500.0,29.6102,29.7696,29.6102,29.7536,18500.0
2012-05-31 12:00:00,37.31,37.66,37.31,37.61,44600.0,29.7297,30.0086,29.7297,29.9688,44600.0
2012-05-31 12:30:00,37.59,37.73,37.51,37.66,29900.0,29.9528,30.0644,29.8891,30.0086,29900.0
2012-05-31 13:00:00,37.6,37.82,37.6,37.8,17900.0,29.9608,30.1361,29.9608,30.1202,17900.0
2012-05-31 13:30:00,37.79,37.95,37.59,37.66,54700.0,30.1122,30.2397,29.9528,30.0086,54700.0
2012-05-31 14:00:00,37.65,37.76,37.58,37.63,20100.0,30.0007,30.0883,29.9449,29.9847,20100.0
2012-05-31 14:30:00,37.63,37.76,37.61,37.68,13800.0,29.9847,30.0883,29.9688,30.0246,13800.0
2012-05-31 15:00:00,37.66,37.8,37.61,37.75,26500.0,30.0086,30.1202,29.9688,30.0803,26500.0
2012-05-31 15:30:00,37.77,38.0,37.6,37.71,117300.0,30.0963,30.2795,29.9608,30.0485,117300.0
2012-06-01 09:30:00,36.95,37.05,36.77,36.9,15300.0,29.4429,29.5226,29.2994,29.403,15300.0
2012-06-01 10:00:00,36.89,37.09,36.89,36.98,16800.0,29.3951,29.5544,29.3951,29.4668,16800.0
2012-06-01 10:30:00,36.95,37.07,36.93,37.0,13900.0,29.4429,29.5385,29.4269,29.4827,13900.0
2012-06-01 11:00:00,37.03,37.03,36.85,36.87,16600.0,29.5066,29.5066,29.3632,29.3791,16600.0
2012-06-01 11:30:00,36.83,36.85,36.73,36.78,9400.0,29.3472,29.3632,29.2676,29.3074,9400.0
2012-06-01 12:00:00,36.76,36.81,36.71,36.79,12600.0,29.2915,29.3313,29.2516,29.3154,12600.0
2012-06-01 12:30:00,36.77,36.82,36.67,36.76,7500.0,29.2994,29.3393,29.2198,29.2915,7500.0
2012-06-01 13:00:00,36.73,36.76,36.59,36.6,16200.0,29.2676,29.2915,29.156,29.164,16200.0
2012-06-01 13:30:00,36.6,36.6,36.4,36.43,32900.0,29.164,29.164,29.0046,29.0285,32900.0
2012-06-01 14:00:00,36.44,36.63,36.4,36.57,18900.0,29.0365,29.1879,29.0046,29.1401,18900.0
2012-06-01 14:30:00,36.55,36.63,36.48,36.51,11100.0,29.1241,29.1879,29.0684,29.0923,11100.0
2012-06-01 15:00:00,36.52,36.53,36.36,36.44,17200.0,29.1002,29.1082,28.9727,29.0365,17200.0
2012-06-01 15:30:00,36.46,36.49,36.3,36.34,46800.0,29.0524,29.0763,28.9249,28.9568,46800.0
2012-06-04 09:30:00,36.4,36.68,36.24,36.28,9400.0,29.0046,29.2277,28.8771,28.909,9400.0
2012-06-04 10:00:00,36.25,36.47,36.06,36.38,14800.0,28.8851,29.0604,28.7337,28.9887,14800.0
2012-06-04 10:30:00,36.43,36.44,36.28,36.39,10400.0,29.0285,29.0365,28.909,28.9966,10400.0
2012-06-04 11:00:00,36.37,36.41,36.17,36.17,12900.0,28.9807,29.0126,28.8213,28.8213,12900.0
2012-06-04 11:30:00,36.18,36.2,36.12,36.15,12000.0,28.8293,28.8452,28.7815,28.8054,12000.0
2012-06-04 12:00:00,36.19,36.23,35.98,35.98,12700.0,28.8373,28.8692,28.6699,28.6699,12700.0
2012-06-04 12:30:00,35.99,36.05,35.97,36.05,8700.0,28.6779,28.7257,28.662,28.7257,8700.0
2012-06-04 13:00:00,36.05,36.09,35.94,35.96,10000.0,28.7257,28.7576,28.6381,28.654,10000.0
2012-06-04 13:30:00,35.94,36.13,35.94,36.08,9600.0,28.6381,28.7895,28.6381,28.7496,9600.0
2012-06-04 14:00:00,36.06,36.24,36.02,36.24,10900.0,28.7337,28.8771,28.7018,28.8771,10900.0
2012-06-04 14:30:00,36.22,36.37,36.21,36.24,16300.0,28.8612,28.9807,28.8532,28.8771,16300.0
2012-06-04 15:00:00,36.23,36.3,36.15,36.23,27600.0,28.8692,28.9249,28.8054,28.8692,27600.0
2012-06-04 15:30:00,36.21,36.43,36.16,36.4,49400.0,28.8532,29.0285,28.8134,29.0046,49400.0
2012-06-05 09:30:00,36.15,36.21,34.98,35.19,80500.0,28.8054,28.8532,27.8731,28.0404,80500.0
2012-06-05 10:00:00,35.16,35.47,35.13,35.2,39000.0,28.0165,28.2636,27.9926,28.0484,39000.0
2012-06-05 10:30:00,35.19,35.19,34.51,34.65,55100.0,28.0404,28.0404,27.4986,27.6102,55100.0
2012-06-05 11:00:00,34.66,34.97,34.5,34.9,24500.0,27.6181,27.8651,27.4906,27.8094,24500.0
2012-06-05 11:30:00,34.9,35.05,34.63,34.64,24100.0,27.8094,27.9289,27.5942,27.6022,24100.0
2012-06-05 12:00:00,34.65,34.87,34.65,34.86,21400.0,27.6102,27.7855,27.6102,27.7775,21400.0
2012-06-05 12:30:00,34.87,34.96,34.82,34.9,30000.0,27.7855,27.8572,27.7456,27.8094,30000.0
2012-06-05 13:00:00,34.9,35.0,34.88,34.95,29500.0,27.8094,27.8891,27.7934,27.8492,29500.0
2012-06-05 13:30:00,34.94,35.23,34.93,35.15,38800.0,27.8412,28.0723,27.8333,28.0086,38800.0
2012-06-05 14:00:00,35.14,35.27,35.08,35.26,25200.0,28.0006,28.1042,27.9528,28.0962,25200.0
2012-06-05 14:30:00,35.21,35.23,35.12,35.22,26700.0,28.0564,28.0723,27.9847,28.0644,26700.0
2012-06-05 15:00:00,35.23,35.35,35.2,35.23,56200.0,28.0723,28.1679,28.0484,28.0723,56200.0
2012-06-05 15:30:00,35.23,35.33,35.21,35.32,94200.0,28.0723,28.152,28.0564,28.144,94200.0
2012-06-06 09:30:00,35.57,36.02,35.57,35.92,15400.0,28.3432,28.7018,28.3432,28.6221,15400.0
2012-06-06 10:00:00,35.88,36.03,35.84,35.87,9600.0,28.5903,28.7098,28.5584,28.5823,9600.0
2012-06-06 10:30:00,35.85,36.07,35.84,36.01,13200.0,28.5664,28.7417,28.5584,28.6938,13200.0
2012-06-06 11:00:00,36.01,36.07,35.93,36.07,8600.0,28.6938,28.7417,28.6301,28.7417,8600.0
2012-06-06 11:30:00,36.07,36.13,36.05,36.11,5400.0,28.7417,28.7895,28.7257,28.7735,5400.0
2012-06-06 12:00:00,36.12,36.19,36.12,36.15,6100.0,28.7815,28.8373,28.7815,28.8054,6100.0
2012-06-06 12:30:00,36.15,36.22,36.15,36.15,9300.0,28.8054,28.8612,28.8054,28.8054,9300.0
2012-06-06 13:00:00,36.14,36.15,36.01,36.07,15000.0,28.7974,28.8054,28.6938,28.7417,15000.0
2012-06-06 13:30:00,36.07,36.09,36.0,36.0,8000.0,28.7417,28.7576,28.6859,28.6859,8000.0
2012-06-06 14:00:00,36.01,36.03,35.95,36.02,15100.0,28.6938,28.7098,28.646,28.7018,15100.0
2012-06-06 14:30:00,36.02,36.08,36.0,36.06,8700.0,28.7018,28.7496,28.6859,28.7337,8700.0
2012-06-06 15:00:00,36.05,36.13,36.01,36.03,13700.0,28.7257,28.7895,28.6938,28.7098,13700.0
2012-06-06 15:30:00,36.04,36.26,36.02,36.15,45900.0,28.7178,28.8931,28.7018,28.8054,45900.0
2012-06-07 09:30:00,36.55,37.02,35.97,36.65,27800.0,29.1241,29.4986,28.662,29.2038,27800.0
2012-06-07 10:00:00,36.65,36.65,36.24,36.44,17500.0,29.2038,29.2038,28.8771,29.0365,17500.0
2012-06-07 10:30:00,36.45,36.47,36.02,36.15,16200.0,29.0445,29.0604,28.7018,28.8054,16200.0
2012-06-07 11:00:00,36.13,36.2,36.04,36.15,17200.0,28.7895,28.8452,28.7178,28.8054,17200.0
2012-06-07 11:30:00,36.14,36.29,36.12,36.15,20500.0,28.7974,28.917,28.7815,28.8054,20500.0
2012-06-07 12:00:00,36.14,36.28,36.01,36.24,28200.0,28.7974,28.909,28.6938,28.8771,28200.0
2012-06-07 12:30:00,36.24,36.26,36.11,36.14,19700.0,28.8771,28.8931,28.7735,28.7974,19700.0
2012-06-07 13:00:00,36.15,36.26,36.12,36.18,29500.0,28.8054,28.8931,28.7815,28.8293,29500.0
2012-06-07 13:30:00,36.18,36.2,36.06,36.07,19400.0,28.8293,28.8452,28.7337,28.7417,19400.0
2012-06-07 14:00:00,36.08,36.11,36.04,36.07,12500.0,28.7496,28.7735,28.7178,28.7417,12500.0
2012-06-07 14:30:00,36.08,36.12,36.01,36.06,20200.0,28.7496,28.7815,28.6938,28.7337,20200.0
2012-06-07 15:00:00,36.07,36.07,35.9,35.98,31400.0,28.7417,28.7417,28.6062,28.6699,31400.0
2012-06-07 15:30:00,35.97,36.0,35.84,35.86,65200.0,28.662,28.6859,28.5584,28.5743,65200.0
2012-06-08 09:30:00,35.75,35.94,35.58,35.88,19000.0,28.4867,28.6381,28.3512,28.5903,19000.0
2012-06-08 10:00:00,35.9,36.13,35.89,36.08,10200.0,28.6062,28.7895,28.5982,28.7496,10200.0
2012-06-08 10:30:00,36.09,36.4,36.09,36.38,11700.0,28.7576,29.0046,28.7576,28.9887,11700.0
2012-06-08 11:00:00,36.44,36.47,36.32,36.38,10100.0,29.0365,29.0604,28.9409,28.9887,10100.0
2012-06-08 11:30:00,36.38,36.52,36.38,36.46,8600.0,28.9887,29.1002,28.9887,29.0524,8600.0
2012-06-08 12:00:00,36.47,36.55,36.44,36.55,9400.0,29.0604,29.1241,29.0365,29.1241,9400.0
2012-06-08 12:30:00,36.55,36.69,36.55,36.68,10900.0,29.1241,29.2357,29.1241,29.2277,10900.0
2012-06-08 13:00:00,36.69,36.75,36.64,36.72,11100.0,29.2357,29.2835,29.1959,29.2596,11100.0
2012-06-08 13:30:00,36.73,36.78,36.7,36.75,10000.0,29.2676,29.3074,29.2437,29.2835,10000.0
2012-06-08 14:00:00,36.72,36.74,36.64,36.68,8400.0,29.2596,29.2755,29.1959,29.2277,8400.0
2012-06-08 14:30:00,36.66,36.77,36.66,36.7,7900.0,29.2118,29.2994,29.2118,29.2437,7900.0
2012-06-08 15:00:00,36.68,36.74,36.65,36.65,14800.0,29.2277,29.2755,29.2038,29.2038,14800.0
2012-06-08 15:30:00,36.66,36.74,36.61,36.66,35100.0,29.2118,29.2755,29.1719,29.2118,35100.0
2012-06-11 09:30:00,37.16,37.16,36.49,36.49,9400.0,29.6102,29.6102,29.0763,29.0763,9400.0
2012-06-11 10:00:00,36.49,36.53,36.15,36.22,32400.0,29.0763,29.1082,28.8054,28.8612,32400.0
2012-06-11 10:30:00,36.24,36.35,36.12,36.17,30800.0,28.8771,28.9648,28.7815,28.8213,30800.0
2012-06-11 11:00:00,36.15,36.32,36.1,36.22,45500.0,28.8054,28.9409,28.7656,28.8612,45500.0
2012-06-11 11:30:00,36.22,36.27,36.05,36.23,14300.0,28.8612,28.901,28.7257,28.8692,14300.0
2012-06-11 12:00:00,36.21,36.21,36.06,36.07,8400.0,28.8532,28.8532,28.7337,28.7417,8400.0
2012-06-11 12:30:00,36.07,36.11,36.05,36.08,6800.0,28.7417,28.7735,28.7257,28.7496,6800.0
2012-06-11 13:00:00,36.08,36.22,36.05,36.21,10800.0,28.7496,28.8612,28.7257,28.8532,10800.0
2012-06-11 13:30:00,36.2,36.29,36.16,36.16,25900.0,28.8452,28.917,28.8134,28.8134,25900.0
2012-06-11 14:00:00,36.15,36.15,35.97,36.03,33900.0,28.8054,28.8054,28.662,28.7098,33900.0
2012-06-11 14:30:00,36.03,36.1,35.99,36.03,27400.0,28.7098,28.7656,28.6779,28.7098,27400.0
2012-06-11 15:00:00,36.03,36.05,35.86,35.94,31100.0,28.7098,28.7257,28.5743,28.6381,31100.0
2012-06-11 15:30:00,35.94,35.95,35.59,35.61,110800.0,28.6381,28.646,28.3592,28.3751,110800.0
2012-06-12 09:30:00,35.76,35.94,35.71,35.8,8700.0,28.4946,28.6381,28.4548,28.5265,8700.0
2012-06-12 10:00:00,35.84,35.95,35.6,35.74,10100.0,28.5584,28.646,28.3671,28.4787,10100.0
2012-06-12 10:30:00,35.71,35.71,35.5,35.53,40300.0,28.4548,28.4548,28.2875,28.3114,40300.0
2012-06-12 11:00:00,35.53,35.91,35.51,35.89,10200.0,28.3114,28.6142,28.2954,28.5982,10200.0
2012-06-12 11:30:00,35.9,35.93,35.76,35.76,13000.0,28.6062,28.6301,28.4946,28.4946,13000.0
2012-06-12 12:00:00,35.77,35.83,35.59,35.68,10200.0,28.5026,28.5504,28.3592,28.4309,10200.0
2012-06-12 12:30:00,35.7,35.76,35.68,35.73,54500.0,28.4468,28.4946,28.4309,28.4707,54500.0
2012-06-12 13:00:00,35.73,35.87,35.72,35.81,28300.0,28.4707,28.5823,28.4628,28.5345,28300.0
2012-06-12 13:30:00,35.82,35.95,35.82,35.88,9400.0,28.5425,28.646,28.5425,28.5903,9400.0
2012-06-12 14:00:00,35.89,35.98,35.84,35.9,9200.0,28.5982,28.6699,28.5584,28.6062,9200.0
2012-06-12 14:30:00,35.91,36.13,35.91,36.11,9700.0,28.6142,28.7895,28.6142,28.7735,9700.0
2012-06-12 15:00:00,36.12,36.16,36.06,36.11,26500.0,28.7815,28.8134,28.7337,28.7735,26500.0
2012-06-12 15:30:00,36.09,36.25,36.06,36.23,62900.0,28.7576,28.8851,28.7337,28.8692,62900.0
2012-06-13 09:30:00,36.13,36.13,35.73,35.73,11700.0,28.7895,28.7895,28.4707,28.4707,11700.0
2012-06-13 10:00:00,35.74,36.11,35.74,35.99,9800.0,28.4787,28.7735,28.4787,28.6779,9800.0
2012-06-13 10:30:00,36.02,36.21,36.0,36.2,6500.0,28.7018,28.8532,28.6859,28.8452,6500.0
2012-06-13 11:00:00,36.2,36.2,36.03,36.07,4400.0,28.8452,28.8452,28.7098,28.7417,4400.0
2012-06-13 11:30:00,36.05,36.11,36.0,36.01,6600.0,28.7257,28.7735,28.6859,28.6938,6600.0
2012-06-13 12:00:00,36.0,36.0,35.81,35.95,6600.0,28.6859,28.6859,28.5345,28.646,6600.0
2012-06-13 12:30:00,35.95,36.18,35.95,36.1,5200.0,28.646,28.8293,28.646,28.7656,5200.0
2012-06-13 13:00:00,36.17,36.22,36.04,36.13,8000.0,28.8213,28.8612,28.7178,28.7895,8000.0
2012-06-13 13:30:00,36.17,36.19,35.95,35.95,15300.0,28.8213,28.8373,28.646,28.646,15300.0
2012-06-13 14:00:00,35.93,36.0,35.88,35.91,7100.0,28.6301,28.6859,28.5903,28.6142,7100.0
2012-06-13 14:30:00,35.92,35.93,35.75,35.81,7400.0,28.6221,28.6301,28.4867,28.5345,7400.0
2012-06-13 15:00:00,35.79,35.81,35.49,35.49,35300.0,28.5185,28.5345,28.2795,28.2795,35300.0
2012-06-13 15:30:00,35.49,35.61,35.41,35.53,46100.0,28.2795,28.3751,28.2158,28.3114,46100.0
2012-06-14 09:30:00,35.54,35.91,35.54,35.91,6200.0,28.3193,28.6142,28.3193,28.6142,6200.0
2012-06-14 10:00:00,35.92,35.99,35.68,35.74,20800.0,28.6221,28.6779,28.4309,28.4787,20800.0
2012-06-14 10:30:00,35.73,35.84,35.69,35.82,12200.0,28.4707,28.5584,28.4389,28.5425,12200.0
2012-06-14 11:00:00,35.84,35.86,35.77,35.8,8200.0,28.5584,28.5743,28.5026,28.5265,8200.0
2012-06-14 11:30:00,35.83,35.85,35.62,35.62,13300.0,28.5504,28.5664,28.3831,28.3831,13300.0
2012-06-14 12:00:00,35.61,35.66,35.52,35.54,9200.0,28.3751,28.415,28.3034,28.3193,9200.0
2012-06-14 12:30:00,35.55,35.61,35.46,35.53,15200.0,28.3273,28.3751,28.2556,28.3114,15200.0
2012-06-14 13:00:00,35.55,35.57,35.37,35.4,8800.0,28.3273,28.3432,28.1839,28.2078,8800.0
2012-06-14 13:30:00,35.42,35.51,35.42,35.49,11800.0,28.2237,28.2954,28.2237,28.2795,11800.0
2012-06-14 14:00:00,35.48,35.48,35.24,35.25,11300.0,28.2715,28.2715,28.0803,28.0883,11300.0
2012-06-14 14:30:00,35.23,35.26,35.01,35.05,17600.0,28.0723,28.0962,27.897,27.9289,17600.0
2012-06-14 15:00:00,35.04,35.49,35.04,35.17,32700.0,27.9209,28.2795,27.9209,28.0245,32700.0
2012-06-14 15:30:00,35.16,35.44,35.15,35.32,75000.0,28.0165,28.2397,28.0086,28.144,75000.0
2012-06-15 09:30:00,35.39,35.63,35.32,35.55,85200.0,28.1998,28.3911,28.144,28.3273,85200.0
2012-06-15 10:00:00,35.53,35.61,35.41,35.42,6500.0,28.3114,28.3751,28.2158,28.2237,6500.0
2012-06-15 10:30:00,35.43,35.55,35.39,35.45,6600.0,28.2317,28.3273,28.1998,28.2476,6600.0
2012-06-15 11:00:00,35.45,35.52,35.4,35.45,14000.0,28.2476,28.3034,28.2078,28.2476,14000.0
2012-06-15 11:30:00,35.43,35.46,35.39,35.4,12600.0,28.2317,28.2556,28.1998,28.2078,12600.0
2012-06-15 12:00:00,35.41,35.42,35.36,35.37,8000.0,28.2158,28.2237,28.1759,28.1839,8000.0
2012-06-15 12:30:00,35.41,35.44,35.35,35.41,9200.0,28.2158,28.2397,28.1679,28.2158,9200.0
2012-06-15 13:00:00,35.44,35.51,35.39,35.45,29800.0,28.2397,28.2954,28.1998,28.2476,29800.0
2012-06-15 13:30:00,35.47,35.52,35.44,35.51,10900.0,28.2636,28.3034,28.2397,28.2954,10900.0
2012-06-15 14:00:00,35.52,35.55,35.48,35.53,16500.0,28.3034,28.3273,28.2715,28.3114,16500.0
2012-06-15 14:30:00,35.53,35.58,35.5,35.54,17100.0,28.3114,28.3512,28.2875,28.3193,17100.0
2012-06-15 15:00:00,35.54,35.76,35.49,35.68,52100.0,28.3193,28.4946,28.2795,28.4309,52100.0
2012-06-15 15:30:00,35.69,35.7,35.49,35.58,78600.0,28.4389,28.4468,28.2795,28.3512,78600.0
2012-06-18 09:30:00,35.3,35.48,35.27,35.47,8000.0,28.1281,28.2715,28.1042,28.2636,8000.0
2012-06-18 10:00:00,35.44,35.55,35.44,35.54,5500.0,28.2397,28.3273,28.2397,28.3193,5500.0
2012-06-18 10:30:00,35.57,35.67,35.51,35.54,8400.0,28.3432,28.4229,28.2954,28.3193,8400.0
2012-06-18 11:00:00,35.53,35.56,35.4,35.4,6400.0,28.3114,28.3353,28.2078,28.2078,6400.0
2012-06-18 11:30:00,35.43,35.48,35.38,35.46,6800.0,28.2317,28.2715,28.1918,28.2556,6800.0
2012-06-18 12:00:00,35.45,35.5,35.39,35.5,12800.0,28.2476,28.2875,28.1998,28.2875,12800.0
2012-06-18 12:30:00,35.53,35.61,35.47,35.49,12100.0,28.3114,28.3751,28.2636,28.2795,12100.0
2012-06-18 13:00:00,35.51,35.75,35.49,35.75,12800.0,28.2954,28.4867,28.2795,28.4867,12800.0
2012-06-18 13:30:00,35.75,35.81,35.7,35.79,19300.0,28.4867,28.5345,28.4468,28.5185,19300.0
2012-06-18 14:00:00,35.8,35.84,35.74,35.83,25900.0,28.5265,28.5584,28.4787,28.5504,25900.0
2012-06-18 14:30:00,35.84,35.89,35.81,35.86,16300.0,28.5584,28.5982,28.5345,28.5743,16300.0
2012-06-18 15:00:00,35.87,35.92,35.74,35.82,28200.0,28.5823,28.6221,28.4787,28.5425,28200.0
2012-06-18 15:30:00,35.83,35.89,35.75,35.8,71400.0,28.5504,28.5982,28.4867,28.5265,71400.0
2012-06-19 09:30:00,36.07,36.28,35.87,36.26,12400.0,28.7417,28.909,28.5823,28.8931,12400.0
2012-06-19 10:00:00,36.3,36.7,36.29,36.66,10700.0,28.9249,29.2437,28.917,29.2118,10700.0
2012-06-19 10:30:00,36.69,36.76,36.6,36.67,14100.0,29.2357,29.2915,29.164,29.2198,14100.0
2012-06-19 11:00:00,36.68,36.72,36.56,36.57,8800.0,29.2277,29.2596,29.1321,29.1401,8800.0
2012-06-19 11:30:00,36.57,36.73,36.56,36.73,6600.0,29.1401,29.2676,29.1321,29.2676,6600.0
2012-06-19 12:00:00,36.71,36.74,36.66,36.69,5900.0,29.2516,29.2755,29.2118,29.2357,5900.0
2012-06-19 12:30:00,36.68,36.78,36.68,36.78,13600.0,29.2277,29.3074,29.2277,29.3074,13600.0
2012-06-19 13:00:00,36.79,36.9,36.76,36.88,19900.0,29.3154,29.403,29.2915,29.3871,19900.0
2012-06-19 13:30:00,36.87,36.93,36.84,36.92,18800.0,29.3791,29.4269,29.3552,29.419,18800.0
2012-06-19 14:00:00,36.9,36.97,36.87,36.88,16100.0,29.403,29.4588,29.3791,29.3871,16100.0
2012-06-19 14:30:00,36.89,36.89,36.75,36.82,20400.0,29.3951,29.3951,29.2835,29.3393,20400.0
2012-06-19 15:00:00,36.82,36.89,36.77,36.82,19500.0,29.3393,29.3951,29.2994,29.3393,19500.0
2012-06-19 15:30:00,36.82,36.85,36.7,36.7,41400.0,29.3393,29.3632,29.2437,29.2437,41400.0
2012-06-20 09:30:00,36.62,36.62,36.24,36.33,4600.0,29.1799,29.1799,28.8771,28.9488,4600.0
2012-06-20 10:00:00,36.34,36.42,36.25,36.37,4300.0,28.9568,29.0205,28.8851,28.9807,4300.0
2012-06-20 10:30:00,36.36,36.37,36.19,36.23,6900.0,28.9727,28.9807,28.8373,28.8692,6900.0
2012-06-20 11:00:00,36.26,36.31,36.22,36.3,7600.0,28.8931,28.9329,28.8612,28.9249,7600.0
2012-06-20 11:30:00,36.3,36.38,36.28,36.31,6300.0,28.9249,28.9887,28.909,28.9329,6300.0
2012-06-20 12:00:00,36.3,36.33,36.22,36.29,3800.0,28.9249,28.9488,28.8612,28.917,3800.0
2012-06-20 12:30:00,36.26,36.4,36.15,36.4,13600.0,28.8931,29.0046,28.8054,29.0046,13600.0
2012-06-20 13:00:00,36.42,36.53,36.31,36.33,13600.0,29.0205,29.1082,28.9329,28.9488,13600.0
2012-06-20 13:30:00,36.38,36.4,36.26,36.39,9100.0,28.9887,29.0046,28.8931,28.9966,9100.0
2012-06-20 14:00:00,36.38,36.41,36.21,36.29,10800.0,28.9887,29.0126,28.8532,28.917,10800.0
2012-06-20 14:30:00,36.3,36.36,36.16,36.17,16600.0,28.9249,28.9727,28.8134,28.8213,16600.0
2012-06-20 15:00:00,36.18,36.31,36.17,36.27,34500.0,28.8293,28.9329,28.8213,28.901,34500.0
2012-06-20 15:30:00,36.27,36.41,36.22,36.32,37500.0,28.901,29.0126,28.8612,28.9409,37500.0
2012-06-21 09:30:00,36.22,36.37,36.03,36.03,4200.0,28.8612,28.9807,28.7098,28.7098,4200.0
2012-06-21 10:00:00,36.0,36.0,35.78,35.96,43100.0,28.6859,28.6859,28.5106,28.654,43100.0
2012-06-21 10:30:00,35.96,36.11,35.96,36.05,3400.0,28.654,28.7735,28.654,28.7257,3400.0
2012-06-21 11:00:00,36.04,36.05,35.75,35.77,10800.0,28.7178,28.7257,28.4867,28.5026,10800.0
2012-06-21 11:30:00,35.75,35.77,35.66,35.73,7300.0,28.4867,28.5026,28.415,28.4707,7300.0
2012-06-21 12:00:00,35.72,35.74,35.47,35.47,12000.0,28.4628,28.4787,28.2636,28.2636,12000.0
2012-06-21 12:30:00,35.49,35.64,35.45,35.59,12400.0,28.2795,28.399,28.2476,28.3592,12400.0
2012-06-21 13:00:00,35.59,35.61,35.49,35.5,19500.0,28.3592,28.3751,28.2795,28.2875,19500.0
2012-06-21 13:30:00,35.5,35.58,35.5,35.54,20000.0,28.2875,28.3512,28.2875,28.3193,20000.0
2012-06-21 14:00:00,35.54,35.58,35.5,35.52,17200.0,28.3193,28.3512,28.2875,28.3034,17200.0
2012-06-21 14:30:00,35.53,35.63,35.5,35.6,20700.0,28.3114,28.3911,28.2875,28.3671,20700.0
2012-06-21 15:00:00,35.59,35.59,35.5,35.57,21100.0,28.3592,28.3592,28.2875,28.3432,21100.0
2012-06-21 15:30:00,35.56,35.58,35.47,35.49,64600.0,28.3353,28.3512,28.2636,28.2795,64600.0
2012-06-22 09:30:00,35.63,35.69,35.51,35.65,4300.0,28.3911,28.4389,28.2954,28.407,4300.0
2012-06-22 10:00:00,35.65,35.73,35.63,35.65,3600.0,28.407,28.4707,28.3911,28.407,3600.0
2012-06-22 10:30:00,35.6,35.63,35.55,35.61,3100.0,28.3671,28.3911,28.3273,28.3751,3100.0
2012-06-22 11:00:00,35.63,35.72,35.6,35.69,5800.0,28.3911,28.4628,28.3671,28.4389,5800.0
2012-06-22 11:30:00,35.71,35.75,35.68,35.7,8500.0,28.4548,28.4867,28.4309,28.4468,8500.0
2012-06-22 12:00:00,35.7,35.71,35.63,35.64,8100.0,28.4468,28.4548,28.3911,28.399,8100.0
2012-06-22 12:30:00,35.66,35.68,35.61,35.66,4400.0,28.415,28.4309,28.3751,28.415,4400.0
2012-06-22 13:00:00,35.66,35.68,35.62,35.66,6100.0,28.415,28.4309,28.3831,28.415,6100.0
2012-06-22 13:30:00,35.63,35.71,35.63,35.7,3300.0,28.3911,28.4548,28.3911,28.4468,3300.0
2012-06-22 14:00:00,35.72,35.76,35.72,35.76,8900.0,28.4628,28.4946,28.4628,28.4946,8900.0
2012-06-22 14:30:00,35.76,35.81,35.71,35.75,12300.0,28.4946,28.5345,28.4548,28.4867,12300.0
2012-06-22 15:00:00,35.76,35.83,35.72,35.83,10700.0,28.4946,28.5504,28.4628,28.5504,10700.0
2012-06-22 15:30:00,35.83,35.94,35.75,35.8,51400.0,28.5504,28.6381,28.4867,28.5265,51400.0
2012-06-25 09:30:00,35.22,35.39,35.13,35.33,6600.0,28.0644,28.1998,27.9926,28.152,6600.0
2012-06-25 10:00:00,35.38,35.38,35.08,35.13,18500.0,28.1918,28.1918,27.9528,27.9926,18500.0
2012-06-25 10:30:00,35.12,35.28,35.12,35.22,4900.0,27.9847,28.1122,27.9847,28.0644,4900.0
2012-06-25 11:00:00,35.19,35.2,35.1,35.11,3100.0,28.0404,28.0484,27.9687,27.9767,3100.0
2012-06-25 11:30:00,35.11,35.19,35.0,35.12,14200.0,27.9767,28.0404,27.8891,27.9847,14200.0
2012-06-25 12:00:00,35.12,35.24,35.12,35.18,3500.0,27.9847,28.0803,27.9847,28.0325,3500.0
2012-06-25 12:30:00,35.16,35.19,35.13,35.13,3200.0,28.0165,28.0404,27.9926,27.9926,3200.0
2012-06-25 13:00:00,35.1,35.17,35.07,35.17,5800.0,27.9687,28.0245,27.9448,28.0245,5800.0
2012-06-25 13:30:00,35.16,35.24,35.16,35.22,8600.0,28.0165,28.0803,28.0165,28.0644,8600.0
2012-06-25 14:00:00,35.24,35.26,35.16,35.22,5600.0,28.0803,28.0962,28.0165,28.0644,5600.0
2012-06-25 14:30:00,35.22,35.24,35.1,35.12,8300.0,28.0644,28.0803,27.9687,27.9847,8300.0
2012-06-25 15:00:00,35.1,35.21,35.06,35.16,18700.0,27.9687,28.0564,27.9369,28.0165,18700.0
2012-06-25 15:30:00,35.16,35.2,35.07,35.1,34600.0,28.0165,28.0484,27.9448,27.9687,34600.0
2012-06-26 09:30:00,35.19,35.25,34.95,35.02,7000.0,28.0404,28.0883,27.8492,27.905,7000.0
2012-06-26 10:00:00,35.0,35.07,34.74,34.76,7500.0,27.8891,27.9448,27.6819,27.6978,7500.0
2012-06-26 10:30:00,34.75,34.8,34.66,34.73,11900.0,27.6898,27.7297,27.6181,27.6739,11900.0
2012-06-26 11:00:00,34.71,34.83,34.58,34.71,7800.0,27.658,27.7536,27.5544,27.658,7800.0
2012-06-26 11:30:00,34.71,34.79,34.71,34.77,5100.0,27.658,27.7217,27.658,27.7058,5100.0
2012-06-26 12:00:00,34.76,34.89,34.76,34.83,7500.0,27.6978,27.8014,27.6978,27.7536,7500.0
2012-06-26 12:30:00,34.82,34.97,34.82,34.9,5900.0,27.7456,27.8651,27.7456,27.8094,5900.0
2012-06-26 13:00:00,34.88,34.92,34.83,34.83,5300.0,27.7934,27.8253,27.7536,27.7536,5300.0
2012-06-26 13:30:00,34.82,34.87,34.78,34.83,7400.0,27.7456,27.7855,27.7137,27.7536,7400.0
2012-06-26 14:00:00,34.83,35.03,34.82,35.01,9800.0,27.7536,27.913,27.7456,27.897,9800.0
2012-06-26 14:30:00,35.02,35.02,34.84,34.94,14300.0,27.905,27.905,27.7616,27.8412,14300.0
2012-06-26 15:00:00,34.9,34.99,34.86,34.97,15600.0,27.8094,27.8811,27.7775,27.8651,15600.0
2012-06-26 15:30:00,34.96,34.97,34.79,34.82,37900.0,27.8572,27.8651,27.7217,27.7456,37900.0
2012-06-27 09:30:00,34.96,35.14,34.9,34.96,5400.0,27.8572,28.0006,27.8094,27.8572,5400.0
2012-06-27 10:00:00,34.96,35.25,34.96,35.17,4500.0,27.8572,28.0883,27.8572,28.0245,4500.0
2012-06-27 10:30:00,35.18,35.18,34.92,34.99,6300.0,28.0325,28.0325,27.8253,27.8811,6300.0
2012-06-27 11:00:00,34.99,35.01,34.92,34.95,5100.0,27.8811,27.897,27.8253,27.8492,5100.0
2012-06-27 11:30:00,34.97,35.07,34.95,35.03,7500.0,27.8651,27.9448,27.8492,27.913,7500.0
2012-06-27 12:00:00,35.02,35.11,35.01,35.03,14600.0,27.905,27.9767,27.897,27.913,14600.0
2012-06-27 12:30:00,35.03,35.07,34.96,34.96,11400.0,27.913,27.9448,27.8572,27.8572,11400.0
2012-06-27 13:00:00,34.94,35.03,34.9,34.91,7900.0,27.8412,27.913,27.8094,27.8173,7900.0
2012-06-27 13:30:00,34.91,34.92,34.86,34.89,4900.0,27.8173,27.8253,27.7775,27.8014,4900.0
2012-06-27 14:00:00,34.92,34.93,34.85,34.87,28800.0,27.8253,27.8333,27.7695,27.7855,28800.0
2012-06-27 14:30:00,34.88,34.97,34.87,34.96,4500.0,27.7934,27.8651,27.7855,27.8572,4500.0
2012-06-27 15:00:00,34.96,35.05,34.95,34.98,13700.0,27.8572,27.9289,27.8492,27.8731,13700.0
2012-06-27 15:30:00,35.0,35.03,34.85,34.87,67100.0,27.8891,27.913,27.7695,27.7855,67100.0
2012-06-28 09:30:00,34.55,34.92,34.55,34.83,6200.0,27.5305,27.8253,27.5305,27.7536,6200.0
2012-06-28 10:00:00,34.81,34.82,34.58,34.62,6000.0,27.7377,27.7456,27.5544,27.5863,6000.0
2012-06-28 10:30:00,34.61,34.61,34.44,34.57,4600.0,27.5783,27.5783,27.4428,27.5464,4600.0
2012-06-28 11:00:00,34.55,34.62,34.49,34.61,4500.0,27.5305,27.5863,27.4827,27.5783,4500.0
2012-06-28 11:30:00,34.61,34.75,34.61,34.74,7600.0,27.5783,27.6898,27.5783,27.6819,7600.0
2012-06-28 12:00:00,34.73,34.78,34.65,34.72,7500.0,27.6739,27.7137,27.6102,27.6659,7500.0
2012-06-28 12:30:00,34.72,34.73,34.67,34.7,3900.0,27.6659,27.6739,27.6261,27.65,3900.0
2012-06-28 13:00:00,34.7,34.73,34.62,34.72,10700.0,27.65,27.6739,27.5863,27.6659,10700.0
2012-06-28 13:30:00,34.72,34.76,34.66,34.73,13800.0,27.6659,27.6978,27.6181,27.6739,13800.0
2012-06-28 14:00:00,34.74,34.75,34.63,34.68,6000.0,27.6819,27.6898,27.5942,27.6341,6000.0
2012-06-28 14:30:00,34.68,34.78,34.64,34.76,7600.0,27.6341,27.7137,27.6022,27.6978,7600.0
2012-06-28 15:00:00,34.77,34.89,34.76,34.88,11900.0,27.7058,27.8014,27.6978,27.7934,11900.0
2012-06-28 15:30:00,34.9,35.32,34.9,35.32,45100.0,27.8094,28.144,27.8094,28.144,45100.0
2012-06-29 09:30:00,36.08,36.19,35.99,36.17,7800.0,28.7496,28.8373,28.6779,28.8213,7800.0
2012-06-29 10:00:00,36.18,36.35,36.08,36.35,5900.0,28.8293,28.9648,28.7496,28.9648,5900.0
2012-06-29 10:30:00,36.32,36.43,36.31,36.41,6900.0,28.9409,29.0285,28.9329,29.0126,6900.0
2012-06-29 11:00:00,36.43,36.56,36.32,36.54,7300.0,29.0285,29.1321,28.9409,29.1162,7300.0
2012-06-29 11:30:00,36.59,36.59,36.46,36.56,4900.0,29.156,29.156,29.0524,29.1321,4900.0
2012-06-29 12:00:00,36.56,36.62,36.53,36.62,9000.0,29.1321,29.1799,29.1082,29.1799,9000.0
2012-06-29 12:30:00,36.6,36.68,36.52,36.68,17700.0,29.164,29.2277,29.1002,29.2277,17700.0
2012-06-29 13:00:00,36.7,36.77,36.65,36.72,17500.0,29.2437,29.2994,29.2038,29.2596,17500.0
2012-06-29 13:30:00,36.74,36.82,36.68,36.75,26500.0,29.2755,29.3393,29.2277,29.2835,26500.0
2012-06-29 14:00:00,36.75,36.89,36.68,36.88,11300.0,29.2835,29.3951,29.2277,29.3871,11300.0
2012-06-29 14:30:00,36.87,36.87,36.71,36.87,10700.0,29.3791,29.3791,29.2516,29.3791,10700.0
2012-06-29 15:00:00,36.84,36.87,36.72,36.74,10400.0,29.3552,29.3791,29.2596,29.2755,10400.0
2012-06-29 15:30:00,36.73,36.89,36.68,36.84,52200.0,29.2676,29.3951,29.2277,29.3552,52200.0
2012-07-02 09:30:00,36.85,37.07,36.61,36.61,5700.0,29.3632,29.5385,29.1719,29.1719,5700.0
2012-07-02 10:00:00,36.57,36.57,36.16,36.36,12800.0,29.1401,29.1401,28.8134,28.9727,12800.0
2012-07-02 10:30:00,36.39,36.39,36.3,36.32,8100.0,28.9966,28.9966,28.9249,28.9409,8100.0
2012-07-02 11:00:00,36.31,36.31,35.94,35.96,20800.0,28.9329,28.9329,28.6381,28.654,20800.0
2012-07-02 11:30:00,35.97,36.05,35.87,35.88,10300.0,28.662,28.7257,28.5823,28.5903,10300.0
2012-07-02 12:00:00,35.87,35.99,35.84,35.99,5500.0,28.5823,28.6779,28.5584,28.6779,5500.0
2012-07-02 12:30:00,35.97,36.17,35.96,36.14,12500.0,28.662,28.8213,28.654,28.7974,12500.0
2012-07-02 13:00:00,36.19,36.19,36.0,36.03,3700.0,28.8373,28.8373,28.6859,28.7098,3700.0
2012-07-02 13:30:00,36.06,36.06,35.88,35.91,6100.0,28.7337,28.7337,28.5903,28.6142,6100.0
2012-07-02 14:00:00,35.9,36.0,35.87,35.96,15300.0,28.6062,28.6859,28.5823,28.654,15300.0
2012-07-02 14:30:00,35.96,35.96,35.88,35.93,10100.0,28.654,28.654,28.5903,28.6301,10100.0
2012-07-02 15:00:00,35.92,36.03,35.87,36.03,13200.0,28.6221,28.7098,28.5823,28.7098,13200.0
2012-07-02 15:30:00,36.03,36.43,36.0,36.42,58000.0,28.7098,29.0285,28.6859,29.0205,58000.0
2012-07-03 09:30:00,36.35,36.4,36.22,36.3,10300.0,28.9648,29.0046,28.8612,28.9249,10300.0
2012-07-03 10:00:00,36.3,36.36,36.11,36.11,31300.0,28.9249,28.9727,28.7735,28.7735,31300.0
2012-07-03 10:30:00,36.12,36.23,36.12,36.16,11700.0,28.7815,28.8692,28.7815,28.8134,11700.0
2012-07-03 11:00:00,36.15,36.48,36.14,36.45,13800.0,28.8054,29.0684,28.7974,29.0445,13800.0
2012-07-03 11:30:00,36.44,36.51,36.43,36.5,9300.0,29.0365,29.0923,29.0285,29.0843,9300.0
2012-07-03 12:00:00,36.51,36.52,36.44,36.44,23200.0,29.0923,29.1002,29.0365,29.0365,23200.0
2012-07-03 12:30:00,36.44,36.49,36.38,36.45,53800.0,29.0365,29.0763,28.9887,29.0445,53800.0
2012-07-05 09:30:00,36.45,36.47,36.14,36.24,9700.0,29.0445,29.0604,28.7974,28.8771,9700.0
2012-07-05 10:00:00,36.24,36.36,36.14,36.3,6400.0,28.8771,28.9727,28.7974,28.9249,6400.0
2012-07-05 10:30:00,36.3,36.46,36.3,36.41,6500.0,28.9249,29.0524,28.9249,29.0126,6500.0
2012-07-05 11:00:00,36.42,36.6,36.42,36.5,9900.0,29.0205,29.164,29.0205,29.0843,9900.0
2012-07-05 11:30:00,36.5,36.57,36.4,36.51,13700.0,29.0843,29.1401,29.0046,29.0923,13700.0
2012-07-05 12:00:00,36.51,36.53,36.45,36.51,8000.0,29.0923,29.1082,29.0445,29.0923,8000.0
2012-07-05 12:30:00,36.52,36.56,36.48,36.56,6800.0,29.1002,29.1321,29.0684,29.1321,6800.0
2012-07-05 13:00:00,36.56,36.64,36.54,36.6,16900.0,29.1321,29.1959,29.1162,29.164,16900.0
2012-07-05 13:30:00,36.61,36.73,36.59,36.63,19600.0,29.1719,29.2676,29.156,29.1879,19600.0
2012-07-05 14:00:00,36.63,36.75,36.62,36.73,8200.0,29.1879,29.2835,29.1799,29.2676,8200.0
2012-07-05 14:30:00,36.72,36.77,36.63,36.77,17300.0,29.2596,29.2994,29.1879,29.2994,17300.0
2012-07-05 15:00:00,36.76,36.88,36.73,36.87,16300.0,29.2915,29.3871,29.2676,29.3791,16300.0
2012-07-05 15:30:00,36.88,36.89,36.78,36.79,22600.0,29.3871,29.3951,29.3074,29.3154,22600.0
2012-07-06 09:30:00,36.37,36.44,36.21,36.35,3400.0,28.9807,29.0365,28.8532,28.9648,3400.0
2012-07-06 10:00:00,36.39,36.39,36.22,36.23,2900.0,28.9966,28.9966,28.8612,28.8692,2900.0
2012-07-06 10:30:00,36.2,36.21,36.1,36.13,3100.0,28.8452,28.8532,28.7656,28.7895,3100.0
2012-07-06 11:00:00,36.09,36.12,35.98,36.02,4000.0,28.7576,28.7815,28.6699,28.7018,4000.0
2012-07-06 11:30:00,36.01,36.08,36.01,36.03,2600.0,28.6938,28.7496,28.6938,28.7098,2600.0
2012-07-06 12:00:00,36.03,36.05,35.97,36.05,5800.0,28.7098,28.7257,28.662,28.7257,5800.0
2012-07-06 12:30:00,36.04,36.15,36.03,36.1,3500.0,28.7178,28.8054,28.7098,28.7656,3500.0
2012-07-06 13:00:00,36.11,36.18,36.09,36.12,3300.0,28.7735,28.8293,28.7576,28.7815,3300.0
2012-07-06 13:30:00,36.08,36.09,36.02,36.07,3800.0,28.7496,28.7576,28.7018,28.7417,3800.0
2012-07-06 14:00:00,36.08,36.08,36.01,36.05,3300.0,28.7496,28.7496,28.6938,28.7257,3300.0
2012-07-06 14:30:00,36.06,36.1,36.03,36.05,4200.0,28.7337,28.7656,28.7098,28.7257,4200.0
2012-07-06 15:00:00,36.05,36.09,36.01,36.05,5600.0,28.7257,28.7576,28.6938,28.7257,5600.0
2012-07-06 15:30:00,36.06,36.17,36.05,36.1,30700.0,28.7337,28.8213,28.7257,28.7656,30700.0
2012-07-09 09:30:00,35.95,36.12,35.69,35.76,7900.0,28.646,28.7815,28.4389,28.4946,7900.0
2012-07-09 10:00:00,35.69,35.76,35.68,35.76,1600.0,28.4389,28.4946,28.4309,28.4946,1600.0
2012-07-09 10:30:00,35.75,36.04,35.72,36.04,3500.0,28.4867,28.7178,28.4628,28.7178,3500.0
2012-07-09 11:00:00,35.98,35.98,35.91,35.97,2000.0,28.6699,28.6699,28.6142,28.662,2000.0
2012-07-09 11:30:00,35.92,35.93,35.87,35.88,1400.0,28.6221,28.6301,28.5823,28.5903,1400.0
2012-07-09 12:00:00,35.81,35.93,35.79,35.87,1600.0,28.5345,28.6301,28.5185,28.5823,1600.0
2012-07-09 12:30:00,35.93,35.93,35.87,35.91,1700.0,28.6301,28.6301,28.5823,28.6142,1700.0
2012-07-09 13:00:00,35.91,36.1,35.91,36.08,5100.0,28.6142,28.7656,28.6142,28.7496,5100.0
2012-07-09 13:30:00,36.1,36.16,36.09,36.11,3100.0,28.7656,28.8134,28.7576,28.7735,3100.0
2012-07-09 14:00:00,36.1,36.15,36.05,36.08,4300.0,28.7656,28.8054,28.7257,28.7496,4300.0
2012-07-09 14:30:00,36.08,36.13,36.08,36.13,5000.0,28.7496,28.7895,28.7496,28.7895,5000.0
2012-07-09 15:00:00,36.12,36.16,36.1,36.11,11500.0,28.7815,28.8134,28.7656,28.7735,11500.0
2012-07-09 15:30:00,36.1,36.2,36.08,36.09,39400.0,28.7656,28.8452,28.7496,28.7576,39400.0
2012-07-10 09:30:00,36.4,36.63,36.37,36.54,3900.0,29.0046,29.1879,28.9807,29.1162,3900.0
2012-07-10 10:00:00,36.49,36.53,36.32,36.39,4200.0,29.0763,29.1082,28.9409,28.9966,4200.0
2012-07-10 10:30:00,36.37,36.37,36.24,36.28,1700.0,28.9807,28.9807,28.8771,28.909,1700.0
2012-07-10 11:00:00,36.23,36.25,36.14,36.25,2700.0,28.8692,28.8851,28.7974,28.8851,2700.0
2012-07-10 11:30:00,36.24,36.29,36.19,36.29,3100.0,28.8771,28.917,28.8373,28.917,3100.0
2012-07-10 12:00:00,36.29,36.29,36.22,36.23,1800.0,28.917,28.917,28.8612,28.8692,1800.0
2012-07-10 12:30:00,36.22,36.31,36.22,36.23,1500.0,28.8612,28.9329,28.8612,28.8692,1500.0
2012-07-10 13:00:00,36.21,36.23,36.04,36.04,7600.0,28.8532,28.8692,28.7178,28.7178,7600.0
2012-07-10 13:30:00,36.04,36.04,35.84,35.85,4600.0,28.7178,28.7178,28.5584,28.5664,4600.0
2012-07-10 14:00:00,35.83,35.83,35.56,35.59,4900.0,28.5504,28.5504,28.3353,28.3592,4900.0
2012-07-10 14:30:00,35.53,35.63,35.5,35.53,7100.0,28.3114,28.3911,28.2875,28.3114,7100.0
2012-07-10 15:00:00,35.53,35.61,35.48,35.48,7400.0,28.3114,28.3751,28.2715,28.2715,7400.0
2012-07-10 15:30:00,35.49,35.59,35.45,35.57,38700.0,28.2795,28.3592,28.2476,28.3432,38700.0
2012-07-11 09:30:00,35.72,35.72,35.46,35.67,20500.0,28.4628,28.4628,28.2556,28.4229,20500.0
2012-07-11 10:00:00,35.66,35.79,35.34,35.34,9200.0,28.415,28.5185,28.16,28.16,9200.0
2012-07-11 10:30:00,35.33,35.34,35.13,35.13,3200.0,28.152,28.16,27.9926,27.9926,3200.0
2012-07-11 11:00:00,35.19,35.28,35.14,35.18,5100.0,28.0404,28.1122,28.0006,28.0325,5100.0
2012-07-11 11:30:00,35.11,35.23,35.1,35.12,2800.0,27.9767,28.0723,27.9687,27.9847,2800.0
2012-07-11 12:00:00,35.14,35.21,35.05,35.05,3800.0,28.0006,28.0564,27.9289,27.9289,3800.0
2012-07-11 12:30:00,35.06,35.14,35.04,35.09,3500.0,27.9369,28.0006,27.9209,27.9608,3500.0
2012-07-11 13:00:00,35.1,35.11,35.04,35.09,4500.0,27.9687,27.9767,27.9209,27.9608,4500.0
2012-07-11 13:30:00,35.08,35.13,35.04,35.08,4200.0,27.9528,27.9926,27.9209,27.9528,4200.0
2012-07-11 14:00:00,35.12,35.12,34.95,35.02,8400.0,27.9847,27.9847,27.8492,27.905,8400.0
2012-07-11 14:30:00,34.98,35.07,34.96,35.04,4200.0,27.8731,27.9448,27.8572,27.9209,4200.0
2012-07-11 15:00:00,35.03,35.12,34.99,35.04,10400.0,27.913,27.9847,27.8811,27.9209,10400.0
2012-07-11 15:30:00,35.02,35.17,34.98,35.16,49100.0,27.905,28.0245,27.8731,28.0165,49100.0
2012-07-12 09:30:00,34.92,35.03,34.67,34.84,3600.0,27.8253,27.913,27.6261,27.7616,3600.0
2012-07-12 10:00:00,34.72,34.87,34.71,34.82,2600.0,27.6659,27.7855,27.658,27.7456,2600.0
2012-07-12 10:30:00,34.79,34.81,34.69,34.81,2100.0,27.7217,27.7377,27.642,27.7377,2100.0
2012-07-12 11:00:00,34.84,34.97,34.82,34.96,2500.0,27.7616,27.8651,27.7456,27.8572,2500.0
2012-07-12 11:30:00,35.0,35.24,34.96,35.18,3800.0,27.8891,28.0803,27.8572,28.0325,3800.0
2012-07-12 12:00:00,35.17,35.2,35.08,35.17,3600.0,28.0245,28.0484,27.9528,28.0245,3600.0
2012-07-12 12:30:00,35.18,35.18,35.08,35.14,6500.0,28.0325,28.0325,27.9528,28.0006,6500.0
2012-07-12 13:00:00,35.17,35.44,35.12,35.37,7400.0,28.0245,28.2397,27.9847,28.1839,7400.0
2012-07-12 13:30:00,35.38,35.54,35.35,35.37,6100.0,28.1918,28.3193,28.1679,28.1839,6100.0
2012-07-12 14:00:00,35.33,35.52,35.26,35.52,10600.0,28.152,28.3034,28.0962,28.3034,10600.0
2012-07-12 14:30:00,35.52,35.59,35.51,35.58,7100.0,28.3034,28.3592,28.2954,28.3512,7100.0
2012-07-12 15:00:00,35.56,35.7,35.51,35.66,16300.0,28.3353,28.4468,28.2954,28.415,16300.0
2012-07-12 15:30:00,35.65,35.77,35.53,35.64,53600.0,28.407,28.5026,28.3114,28.399,53600.0
2012-07-13 09:30:00,35.7,36.2,35.6,36.2,5900.0,28.4468,28.8452,28.3671,28.8452,5900.0
2012-07-13 10:00:00,36.29,36.44,36.29,36.34,3700.0,28.917,29.0365,28.917,28.9568,3700.0
2012-07-13 10:30:00,36.33,36.39,36.32,36.37,5300.0,28.9488,28.9966,28.9409,28.9807,5300.0
2012-07-13 11:00:00,36.37,36.38,36.28,36.3,4600.0,28.9807,28.9887,28.909,28.9249,4600.0
2012-07-13 11:30:00,36.3,36.38,36.3,36.35,5700.0,28.9249,28.9887,28.9249,28.9648,5700.0
2012-07-13 12:00:00,36.36,36.4,36.35,36.4,5200.0,28.9727,29.0046,28.9648,29.0046,5200.0
2012-07-13 12:30:00,36.39,36.44,36.39,36.42,3200.0,28.9966,29.0365,28.9966,29.0205,3200.0
2012-07-13 13:00:00,36.42,36.44,36.37,36.37,4100.0,29.0205,29.0365,28.9807,28.9807,4100.0
2012-07-13 13:30:00,36.35,36.44,36.35,36.42,5900.0,28.9648,29.0365,28.9648,29.0205,5900.0
2012-07-13 14:00:00,36.44,36.48,36.42,36.46,6900.0,29.0365,29.0684,29.0205,29.0524,6900.0
2012-07-13 14:30:00,36.46,36.51,36.4,36.44,12100.0,29.0524,29.0923,29.0046,29.0365,12100.0
2012-07-13 15:00:00,36.44,36.55,36.43,36.44,12700.0,29.0365,29.1241,29.0285,29.0365,12700.0
2012-07-13 15:30:00,36.43,36.53,36.4,36.51,39300.0,29.0285,29.1082,29.0046,29.0923,39300.0
2012-07-16 09:30:00,36.35,36.35,35.73,35.81,4300.0,28.9648,28.9648,28.4707,28.5345,4300.0
2012-07-16 10:00:00,35.75,35.94,35.7,35.94,5800.0,28.4867,28.6381,28.4468,28.6381,5800.0
2012-07-16 10:30:00,35.92,36.01,35.75,35.78,15300.0,28.6221,28.6938,28.4867,28.5106,15300.0
2012-07-16 11:00:00,35.78,35.88,35.71,35.85,5800.0,28.5106,28.5903,28.4548,28.5664,5800.0
2012-07-16 11:30:00,35.84,35.87,35.74,35.75,4400.0,28.5584,28.5823,28.4787,28.4867,4400.0
2012-07-16 12:00:00,35.75,35.8,35.68,35.68,2300.0,28.4867,28.5265,28.4309,28.4309,2300.0
2012-07-16 12:30:00,35.73,35.77,35.67,35.75,4600.0,28.4707,28.5026,28.4229,28.4867,4600.0
2012-07-16 13:00:00,35.75,35.76,35.66,35.72,5100.0,28.4867,28.4946,28.415,28.4628,5100.0
2012-07-16 13:30:00,35.74,35.82,35.74,35.78,5100.0,28.4787,28.5425,28.4787,28.5106,5100.0
2012-07-16 14:00:00,35.82,35.94,35.82,35.89,6300.0,28.5425,28.6381,28.5425,28.5982,6300.0
2012-07-16 14:30:00,35.9,35.91,35.86,35.88,5200.0,28.6062,28.6142,28.5743,28.5903,5200.0
2012-07-16 15:00:00,35.87,35.97,35.84,35.96,10800.0,28.5823,28.662,28.5584,28.654,10800.0
2012-07-16 15:30:00,35.97,36.07,35.91,36.0,43700.0,28.662,28.7417,28.6142,28.6859,43700.0
2012-07-17 09:30:00,36.15,36.21,35.86,36.21,3700.0,28.8054,28.8532,28.5743,28.8532,3700.0
2012-07-17 10:00:00,36.04,36.05,35.95,36.04,1600.0,28.7178,28.7257,28.646,28.7178,1600.0
2012-07-17 10:30:00,35.99,35.99,35.68,35.7,6100.0,28.6779,28.6779,28.4309,28.4468,6100.0
2012-07-17 11:00:00,35.71,35.79,35.64,35.66,5800.0,28.4548,28.5185,28.399,28.415,5800.0
2012-07-17 11:30:00,35.63,35.88,35.63,35.88,9800.0,28.3911,28.5903,28.3911,28.5903,9800.0
2012-07-17 12:00:00,35.89,35.94,35.84,35.87,8600.0,28.5982,28.6381,28.5584,28.5823,8600.0
2012-07-17 12:30:00,35.83,35.9,35.73,35.73,8800.0,28.5504,28.6062,28.4707,28.4707,8800.0
2012-07-17 13:00:00,35.73,35.88,35.73,35.88,9900.0,28.4707,28.5903,28.4707,28.5903,9900.0
2012-07-17 13:30:00,35.89,35.99,35.89,35.97,4300.0,28.5982,28.6779,28.5982,28.662,4300.0
2012-07-17 14:00:00,36.0,36.1,35.99,36.09,5000.0,28.6859,28.7656,28.6779,28.7576,5000.0
2012-07-17 14:30:00,36.1,36.18,36.08,36.16,4000.0,28.7656,28.8293,28.7496,28.8134,4000.0
2012-07-17 15:00:00,36.15,36.16,36.09,36.1,14200.0,28.8054,28.8134,28.7576,28.7656,14200.0
2012-07-17 15:30:00,36.12,36.17,36.05,36.14,19300.0,28.7815,28.8213,28.7257,28.7974,19300.0
2012-07-18 09:30:00,36.08,36.82,35.98,36.76,8900.0,28.7496,29.3393,28.6699,29.2915,8900.0
2012-07-18 10:00:00,36.78,36.79,36.58,36.6,6200.0,29.3074,29.3154,29.148,29.164,6200.0
2012-07-18 10:30:00,36.6,36.98,36.58,36.9,6400.0,29.164,29.4668,29.148,29.403,6400.0
2012-07-18 11:00:00,36.84,36.84,36.7,36.74,6400.0,29.3552,29.3552,29.2437,29.2755,6400.0
2012-07-18 11:30:00,36.74,37.08,36.74,37.07,7600.0,29.2755,29.5465,29.2755,29.5385,7600.0
2012-07-18 12:00:00,37.07,37.39,37.07,37.35,17500.0,29.5385,29.7935,29.5385,29.7616,17500.0
2012-07-18 12:30:00,37.36,37.41,37.26,37.3,5400.0,29.7696,29.8094,29.6899,29.7218,5400.0
2012-07-18 13:00:00,37.3,37.35,37.22,37.23,6200.0,29.7218,29.7616,29.658,29.666,6200.0
2012-07-18 13:30:00,37.18,37.19,37.0,37.05,12700.0,29.6261,29.6341,29.4827,29.5226,12700.0
2012-07-18 14:00:00,37.06,37.21,37.06,37.21,9300.0,29.5305,29.65,29.5305,29.65,9300.0
2012-07-18 14:30:00,37.21,37.22,36.94,36.97,13400.0,29.65,29.658,29.4349,29.4588,13400.0
2012-07-18 15:00:00,36.98,37.15,36.98,37.07,15900.0,29.4668,29.6022,29.4668,29.5385,15900.0
2012-07-18 15:30:00,37.1,37.27,37.09,37.21,34400.0,29.5624,29.6979,29.5544,29.65,34400.0
2012-07-19 09:30:00,37.27,37.47,37.2,37.27,3700.0,29.6979,29.8572,29.6421,29.6979,3700.0
2012-07-19 10:00:00,37.25,37.25,36.9,37.07,4800.0,29.6819,29.6819,29.403,29.5385,4800.0
2012-07-19 10:30:00,37.02,37.21,37.01,37.2,3100.0,29.4986,29.65,29.4907,29.6421,3100.0
2012-07-19 11:00:00,37.22,37.37,37.22,37.31,3100.0,29.658,29.7775,29.658,29.7297,3100.0
2012-07-19 11:30:00,37.34,37.39,37.3,37.36,5400.0,29.7536,29.7935,29.7218,29.7696,5400.0
2012-07-19 12:00:00,37.42,37.52,37.37,37.51,6200.0,29.8174,29.8971,29.7775,29.8891,6200.0
2012-07-19 12:30:00,37.49,37.49,37.34,37.34,4800.0,29.8732,29.8732,29.7536,29.7536,4800.0
2012-07-19 13:00:00,37.37,37.47,37.36,37.41,3500.0,29.7775,29.8572,29.7696,29.8094,3500.0
2012-07-19 13:30:00,37.45,37.45,37.22,37.28,7600.0,29.8413,29.8413,29.658,29.7058,7600.0
2012-07-19 14:00:00,37.29,37.36,37.24,37.36,5500.0,29.7138,29.7696,29.6739,29.7696,5500.0
2012-07-19 14:30:00,37.34,37.49,37.34,37.41,7000.0,29.7536,29.8732,29.7536,29.8094,7000.0
2012-07-19 15:00:00,37.37,37.44,37.3,37.31,15300.0,29.7775,29.8333,29.7218,29.7297,15300.0
2012-07-19 15:30:00,37.32,37.39,37.3,37.34,30200.0,29.7377,29.7935,29.7218,29.7536,30200.0
2012-07-20 09:30:00,36.93,37.28,36.93,36.96,32500.0,29.4269,29.7058,29.4269,29.4508,32500.0
2012-07-20 10:00:00,37.03,37.25,37.03,37.13,6900.0,29.5066,29.6819,29.5066,29.5863,6900.0
2012-07-20 10:30:00,37.16,37.16,36.99,37.04,5500.0,29.6102,29.6102,29.4747,29.5146,5500.0
2012-07-20 11:00:00,37.02,37.18,36.99,37.15,14300.0,29.4986,29.6261,29.4747,29.6022,14300.0
2012-07-20 11:30:00,37.13,37.14,37.08,37.1,1900.0,29.5863,29.5943,29.5465,29.5624,1900.0
2012-07-20 12:00:00,37.08,37.08,36.83,36.87,4700.0,29.5465,29.5465,29.3472,29.3791,4700.0
2012-07-20 12:30:00,36.79,36.97,36.77,36.94,5100.0,29.3154,29.4588,29.2994,29.4349,5100.0
2012-07-20 13:00:00,36.94,36.94,36.86,36.86,1200.0,29.4349,29.4349,29.3712,29.3712,1200.0
2012-07-20 13:30:00,36.89,36.97,36.89,36.96,2600.0,29.3951,29.4588,29.3951,29.4508,2600.0
2012-07-20 14:00:00,36.97,36.98,36.91,36.95,3400.0,29.4588,29.4668,29.411,29.4429,3400.0
2012-07-20 14:30:00,36.92,37.02,36.9,36.99,2800.0,29.419,29.4986,29.403,29.4747,2800.0
2012-07-20 15:00:00,36.97,37.02,36.94,36.97,15300.0,29.4588,29.4986,29.4349,29.4588,15300.0
2012-07-20 15:30:00,36.96,36.99,36.87,36.9,43200.0,29.4508,29.4747,29.3791,29.403,43200.0
2012-07-23 09:30:00,36.12,36.32,36.01,36.32,5200.0,28.7815,28.9409,28.6938,28.9409,5200.0
2012-07-23 10:00:00,36.41,36.43,36.38,36.43,1200.0,29.0126,29.0285,28.9887,29.0285,1200.0
2012-07-23 10:30:00,36.39,36.52,36.33,36.45,6000.0,28.9966,29.1002,28.9488,29.0445,6000.0
2012-07-23 11:00:00,36.46,36.63,36.45,36.61,3100.0,29.0524,29.1879,29.0445,29.1719,3100.0
2012-07-23 11:30:00,36.64,36.64,36.49,36.59,2200.0,29.1959,29.1959,29.0763,29.156,2200.0
2012-07-23 12:00:00,36.59,36.6,36.47,36.48,900.0,29.156,29.164,29.0604,29.0684,900.0
2012-07-23 12:30:00,36.47,36.57,36.47,36.57,1900.0,29.0604,29.1401,29.0604,29.1401,1900.0
2012-07-23 13:00:00,36.57,36.61,36.53,36.59,4300.0,29.1401,29.1719,29.1082,29.156,4300.0
2012-07-23 13:30:00,36.59,36.67,36.58,36.67,3000.0,29.156,29.2198,29.148,29.2198,3000.0
2012-07-23 14:00:00,36.67,36.71,36.56,36.57,3600.0,29.2198,29.2516,29.1321,29.1401,3600.0
2012-07-23 14:30:00,36.58,36.63,36.54,36.57,10600.0,29.148,29.1879,29.1162,29.1401,10600.0
2012-07-23 15:00:00,36.59,36.78,36.49,36.77,15000.0,29.156,29.3074,29.0763,29.2994,15000.0
2012-07-23 15:30:00,36.8,36.8,36.52,36.52,26600.0,29.3233,29.3233,29.1002,29.1002,26600.0
2012-07-24 09:30:00,36.55,36.65,36.14,36.14,6000.0,29.1241,29.2038,28.7974,28.7974,6000.0
2012-07-24 10:00:00,36.19,36.21,35.89,35.89,8300.0,28.8373,28.8532,28.5982,28.5982,8300.0
2012-07-24 10:30:00,35.89,35.94,35.81,35.88,6400.0,28.5982,28.6381,28.5345,28.5903,6400.0
2012-07-24 11:00:00,35.82,35.85,35.71,35.71,9100.0,28.5425,28.5664,28.4548,28.4548,9100.0
2012-07-24 11:30:00,35.72,35.72,35.5,35.56,8400.0,28.4628,28.4628,28.2875,28.3353,8400.0
2012-07-24 12:00:00,35.53,35.54,35.26,35.32,10000.0,28.3114,28.3193,28.0962,28.144,10000.0
2012-07-24 12:30:00,35.34,35.41,35.31,35.41,5400.0,28.16,28.2158,28.1361,28.2158,5400.0
2012-07-24 13:00:00,35.41,35.41,35.2,35.22,9200.0,28.2158,28.2158,28.0484,28.0644,9200.0
2012-07-24 13:30:00,35.25,35.25,35.09,35.15,12600.0,28.0883,28.0883,27.9608,28.0086,12600.0
2012-07-24 14:00:00,35.16,35.2,35.04,35.07,7400.0,28.0165,28.0484,27.9209,27.9448,7400.0
2012-07-24 14:30:00,35.04,35.15,35.04,35.08,4600.0,27.9209,28.0086,27.9209,27.9528,4600.0
2012-07-24 15:00:00,35.1,35.2,34.97,35.19,17200.0,27.9687,28.0484,27.8651,28.0404,17200.0
2012-07-24 15:30:00,35.21,35.32,35.1,35.23,65400.0,28.0564,28.144,27.9687,28.0723,65400.0
2012-07-25 09:30:00,35.51,35.98,35.51,35.6,10400.0,28.2954,28.6699,28.2954,28.3671,10400.0
2012-07-25 10:00:00,35.56,35.57,35.24,35.29,5600.0,28.3353,28.3432,28.0803,28.1201,5600.0
2012-07-25 10:30:00,35.27,35.43,35.14,35.14,4300.0,28.1042,28.2317,28.0006,28.0006,4300.0
2012-07-25 11:00:00,35.14,35.24,35.14,35.15,2800.0,28.0006,28.0803,28.0006,28.0086,2800.0
2012-07-25 11:30:00,35.16,35.2,35.04,35.11,4200.0,28.0165,28.0484,27.9209,27.9767,4200.0
2012-07-25 12:00:00,35.12,35.18,35.01,35.06,4100.0,27.9847,28.0325,27.897,27.9369,4100.0
2012-07-25 12:30:00,35.03,35.07,34.99,35.02,4600.0,27.913,27.9448,27.8811,27.905,4600.0
2012-07-25 13:00:00,35.01,35.12,35.01,35.09,2100.0,27.897,27.9847,27.897,27.9608,2100.0
2012-07-25 13:30:00,35.11,35.23,35.11,35.2,4600.0,27.9767,28.0723,27.9767,28.0484,4600.0
2012-07-25 14:00:00,35.2,35.32,35.2,35.3,12600.0,28.0484,28.144,28.0484,28.1281,12600.0
2012-07-25 14:30:00,35.3,35.34,35.3,35.32,2700.0,28.1281,28.16,28.1281,28.144,2700.0
2012-07-25 15:00:00,35.3,35.35,35.18,35.25,41500.0,28.1281,28.1679,28.0325,28.0883,41500.0
2012-07-25 15:30:00,35.25,35.42,35.2,35.42,36300.0,28.0883,28.2237,28.0484,28.2237,36300.0
2012-07-26 09:30:00,36.06,36.24,35.89,36.0,6500.0,28.7337,28.8771,28.5982,28.6859,6500.0
2012-07-26 10:00:00,35.88,36.18,35.84,35.84,8500.0,28.5903,28.8293,28.5584,28.5584,8500.0
2012-07-26 10:30:00,35.85,35.85,35.69,35.78,4100.0,28.5664,28.5664,28.4389,28.5106,4100.0
2012-07-26 11:00:00,35.75,35.79,35.66,35.79,2300.0,28.4867,28.5185,28.415,28.5185,2300.0
2012-07-26 11:30:00,35.81,35.81,35.58,35.58,1600.0,28.5345,28.5345,28.3512,28.3512,1600.0
2012-07-26 12:00:00,35.56,35.56,35.49,35.52,2300.0,28.3353,28.3353,28.2795,28.3034,2300.0
2012-07-26 12:30:00,35.52,35.55,35.47,35.51,2900.0,28.3034,28.3273,28.2636,28.2954,2900.0
2012-07-26 13:00:00,35.53,35.55,35.51,35.53,2200.0,28.3114,28.3273,28.2954,28.3114,2200.0
2012-07-26 13:30:00,35.57,35.59,35.45,35.52,4300.0,28.3432,28.3592,28.2476,28.3034,4300.0
2012-07-26 14:00:00,35.51,35.57,35.47,35.52,2800.0,28.2954,28.3432,28.2636,28.3034,2800.0
2012-07-26 14:30:00,35.51,35.71,35.48,35.7,4300.0,28.2954,28.4548,28.2715,28.4468,4300.0
2012-07-26 15:00:00,35.66,35.72,35.66,35.71,2500.0,28.415,28.4628,28.415,28.4548,2500.0
2012-07-26 15:30:00,35.71,35.77,35.66,35.7,27700.0,28.4548,28.5026,28.415,28.4468,27700.0
2012-07-27 09:30:00,35.85,36.24,35.85,36.22,5400.0,28.5664,28.8771,28.5664,28.8612,5400.0
2012-07-27 10:00:00,36.26,36.29,36.21,36.28,10000.0,28.8931,28.917,28.8532,28.909,10000.0
2012-07-27 10:30:00,36.23,36.41,36.23,36.41,2500.0,28.8692,29.0126,28.8692,29.0126,2500.0
2012-07-27 11:00:00,36.41,36.59,36.39,36.55,2500.0,29.0126,29.156,28.9966,29.1241,2500.0
2012-07-27 11:30:00,36.6,36.66,36.57,36.63,3600.0,29.164,29.2118,29.1401,29.1879,3600.0
2012-07-27 12:00:00,36.59,36.6,36.49,36.6,1700.0,29.156,29.164,29.0763,29.164,1700.0
2012-07-27 12:30:00,36.59,36.6,36.52,36.58,4100.0,29.156,29.164,29.1002,29.148,4100.0
2012-07-27 13:00:00,36.59,36.72,36.52,36.72,16500.0,29.156,29.2596,29.1002,29.2596,16500.0
2012-07-27 13:30:00,36.74,37.06,36.63,36.72,14200.0,29.2755,29.5305,29.1879,29.2596,14200.0
2012-07-27 14:00:00,36.71,37.06,36.71,37.04,16500.0,29.2516,29.5305,29.2516,29.5146,16500.0
2012-07-27 14:30:00,37.01,37.18,37.01,37.16,20200.0,29.4907,29.6261,29.4907,29.6102,20200.0
2012-07-27 15:00:00,37.16,37.27,37.12,37.26,40300.0,29.6102,29.6979,29.5783,29.6899,40300.0
2012-07-27 15:30:00,37.26,37.31,37.17,37.24,69500.0,29.6899,29.7297,29.6182,29.6739,69500.0
2012-07-30 09:30:00,37.19,37.57,37.08,37.45,9800.0,29.6341,29.9369,29.5465,29.8413,9800.0
2012-07-30 10:00:00,37.4,37.46,37.29,37.46,8400.0,29.8014,29.8493,29.7138,29.8493,8400.0
2012-07-30 10:30:00,37.32,37.42,37.27,37.38,20300.0,29.7377,29.8174,29.6979,29.7855,20300.0
2012-07-30 11:00:00,37.36,37.4,37.3,37.35,6500.0,29.7696,29.8014,29.7218,29.7616,6500.0
2012-07-30 11:30:00,37.31,37.36,37.31,37.33,4000.0,29.7297,29.7696,29.7297,29.7457,4000.0
2012-07-30 12:00:00,37.34,37.39,37.32,37.35,4800.0,29.7536,29.7935,29.7377,29.7616,4800.0
2012-07-30 12:30:00,37.33,37.37,37.29,37.31,6200.0,29.7457,29.7775,29.7138,29.7297,6200.0
2012-07-30 13:00:00,37.29,37.33,37.24,37.25,7400.0,29.7138,29.7457,29.6739,29.6819,7400.0
2012-07-30 13:30:00,37.26,37.32,37.19,37.23,12200.0,29.6899,29.7377,29.6341,29.666,12200.0
2012-07-30 14:00:00,37.22,37.27,37.17,37.21,20300.0,29.658,29.6979,29.6182,29.65,20300.0
2012-07-30 14:30:00,37.23,37.3,37.21,37.29,10700.0,29.666,29.7218,29.65,29.7138,10700.0
2012-07-30 15:00:00,37.29,37.31,37.22,37.3,10400.0,29.7138,29.7297,29.658,29.7218,10400.0
2012-07-30 15:30:00,37.3,37.32,37.23,37.27,27500.0,29.7218,29.7377,29.666,29.6979,27500.0
2012-07-31 09:30:00,37.14,37.41,37.14,37.31,4100.0,29.5943,29.8094,29.5943,29.7297,4100.0
2012-07-31 10:00:00,37.38,37.43,37.25,37.42,5100.0,29.7855,29.8253,29.6819,29.8174,5100.0
2012-07-31 10:30:00,37.5,37.5,37.3,37.36,1300.0,29.8811,29.8811,29.7218,29.7696,1300.0
2012-07-31 11:00:00,37.33,37.41,37.29,37.4,2000.0,29.7457,29.8094,29.7138,29.8014,2000.0
2012-07-31 11:30:00,37.36,37.4,37.36,37.4,400.0,29.7696,29.8014,29.7696,29.8014,400.0
2012-07-31 12:00:00,37.34,37.34,37.24,37.32,3200.0,29.7536,29.7536,29.6739,29.7377,3200.0
2012-07-31 12:30:00,37.26,37.28,37.21,37.22,5500.0,29.6899,29.7058,29.65,29.658,5500.0
2012-07-31 13:00:00,37.23,37.26,37.16,37.24,1700.0,29.666,29.6899,29.6102,29.6739,1700.0
2012-07-31 13:30:00,37.24,37.24,37.14,37.15,4100.0,29.6739,29.6739,29.5943,29.6022,4100.0
2012-07-31 14:00:00,37.15,37.24,37.14,37.24,1900.0,29.6022,29.6739,29.5943,29.6739,1900.0
2012-07-31 14:30:00,37.2,37.29,37.2,37.27,1900.0,29.6421,29.7138,29.6421,29.6979,1900.0
2012-07-31 15:00:00,37.19,37.22,37.13,37.22,14200.0,29.6341,29.658,29.5863,29.658,14200.0
2012-07-31 15:30:00,37.22,37.22,37.1,37.15,63500.0,29.658,29.658,29.5624,29.6022,63500.0
2012-08-01 09:30:00,37.32,37.49,37.04,37.04,2500.0,29.7377,29.8732,29.5146,29.5146,2500.0
2012-08-01 10:00:00,37.0,37.2,36.98,37.17,5900.0,29.4827,29.6421,29.4668,29.6182,5900.0
2012-08-01 10:30:00,37.14,37.3,37.09,37.15,5800.0,29.5943,29.7218,29.5544,29.6022,5800.0
2012-08-01 11:00:00,37.16,37.16,37.0,37.1,4700.0,29.6102,29.6102,29.4827,29.5624,4700.0
2012-08-01 11:30:00,37.1,37.18,37.07,37.15,5800.0,29.5624,29.6261,29.5385,29.6022,5800.0
2012-08-01 12:00:00,37.15,37.22,37.11,37.21,4700.0,29.6022,29.658,29.5704,29.65,4700.0
2012-08-01 12:30:00,37.19,37.22,37.15,37.15,1700.0,29.6341,29.658,29.6022,29.6022,1700.0
2012-08-01 13:00:00,37.18,37.21,37.07,37.1,10800.0,29.6261,29.65,29.5385,29.5624,10800.0
2012-08-01 13:30:00,37.08,37.18,37.08,37.11,4000.0,29.5465,29.6261,29.5465,29.5704,4000.0
2012-08-01 14:00:00,37.1,37.25,36.94,37.17,30500.0,29.5624,29.6819,29.4349,29.6182,30500.0
2012-08-01 14:30:00,37.17,37.2,37.01,37.14,11400.0,29.6182,29.6421,29.4907,29.5943,11400.0
2012-08-01 15:00:00,37.11,37.13,37.01,37.11,9500.0,29.5704,29.5863,29.4907,29.5704,9500.0
2012-08-01 15:30:00,37.1,37.14,36.79,36.79,112700.0,29.5624,29.5943,29.3154,29.3154,112700.0
2012-08-02 09:30:00,36.33,36.45,36.24,36.43,15700.0,28.9488,29.0445,28.8771,29.0285,15700.0
2012-08-02 10:00:00,36.45,36.72,36.44,36.7,7900.0,29.0445,29.2596,29.0365,29.2437,7900.0
2012-08-02 10:30:00,36.64,36.65,36.37,36.37,10000.0,29.1959,29.2038,28.9807,28.9807,10000.0
2012-08-02 11:00:00,36.38,36.45,36.28,36.36,14000.0,28.9887,29.0445,28.909,28.9727,14000.0
2012-08-02 11:30:00,36.34,36.4,36.27,36.34,21200.0,28.9568,29.0046,28.901,28.9568,21200.0
2012-08-02 12:00:00,36.35,36.37,36.29,36.3,7000.0,28.9648,28.9807,28.917,28.9249,7000.0
2012-08-02 12:30:00,36.25,36.31,36.17,36.31,7300.0,28.8851,28.9329,28.8213,28.9329,7300.0
2012-08-02 13:00:00,36.3,36.33,36.2,36.21,7100.0,28.9249,28.9488,28.8452,28.8532,7100.0
2012-08-02 13:30:00,36.2,36.27,36.17,36.17,9700.0,28.8452,28.901,28.8213,28.8213,9700.0
2012-08-02 14:00:00,36.16,36.28,36.16,36.28,6900.0,28.8134,28.909,28.8134,28.909,6900.0
2012-08-02 14:30:00,36.28,36.55,36.28,36.38,8300.0,28.909,29.1241,28.909,28.9887,8300.0
2012-08-02 15:00:00,36.41,36.52,36.37,36.47,13600.0,29.0126,29.1002,28.9807,29.0604,13600.0
2012-08-02 15:30:00,36.49,36.59,36.49,36.55,37700.0,29.0763,29.156,29.0763,29.1241,37700.0
2012-08-03 09:30:00,37.24,37.81,37.09,37.7,10200.0,29.6739,30.1281,29.5544,30.0405,10200.0
2012-08-03 10:00:00,37.73,37.96,37.73,37.87,9000.0,30.0644,30.2477,30.0644,30.176,9000.0
2012-08-03 10:30:00,37.85,37.86,37.79,37.79,1800.0,30.16,30.168,30.1122,30.1122,1800.0
2012-08-03 11:00:00,37.78,37.95,37.78,37.85,3100.0,30.1042,30.2397,30.1042,30.16,3100.0
2012-08-03 11:30:00,37.86,38.18,37.86,38.17,5200.0,30.168,30.423,30.168,30.415,5200.0
2012-08-03 12:00:00,38.2,38.2,38.1,38.16,4000.0,30.4389,30.4389,30.3592,30.407,4000.0
2012-08-03 12:30:00,38.17,38.18,38.0,38.02,6200.0,30.415,30.423,30.2795,30.2955,6200.0
2012-08-03 13:00:00,38.04,38.07,37.88,37.91,19000.0,30.3114,30.3353,30.1839,30.2078,19000.0
2012-08-03 13:30:00,37.89,37.97,37.84,37.92,7500.0,30.1919,30.2556,30.152,30.2158,7500.0
2012-08-03 14:00:00,37.91,38.07,37.91,37.99,7700.0,30.2078,30.3353,30.2078,30.2716,7700.0
2012-08-03 14:30:00,37.98,37.98,37.81,37.85,14800.0,30.2636,30.2636,30.1281,30.16,14800.0
2012-08-03 15:00:00,37.86,37.92,37.74,37.8,28700.0,30.168,30.2158,30.0724,30.1202,28700.0
2012-08-03 15:30:00,37.81,37.83,37.58,37.7,38300.0,30.1281,30.1441,29.9449,30.0405,38300.0
2012-08-06 09:30:00,37.68,38.18,37.65,38.0,5400.0,30.0246,30.423,30.0007,30.2795,5400.0
2012-08-06 10:00:00,38.05,38.33,38.05,38.09,11700.0,30.3194,30.5425,30.3194,30.3513,11700.0
2012-08-06 10:30:00,38.09,38.22,38.06,38.06,7100.0,30.3513,30.4548,30.3274,30.3274,7100.0
2012-08-06 11:00:00,38.07,38.19,37.82,37.82,41700.0,30.3353,30.4309,30.1361,30.1361,41700.0
2012-08-06 11:30:00,37.78,37.9,37.75,37.86,5100.0,30.1042,30.1999,30.0803,30.168,5100.0
2012-08-06 12:00:00,37.87,37.9,37.84,37.9,4400.0,30.176,30.1999,30.152,30.1999,4400.0
2012-08-06 12:30:00,37.88,38.01,37.88,37.99,7000.0,30.1839,30.2875,30.1839,30.2716,7000.0
2012-08-06 13:00:00,37.99,38.0,37.82,37.82,7900.0,30.2716,30.2795,30.1361,30.1361,7900.0
2012-08-06 13:30:00,37.83,37.88,37.73,37.76,10100.0,30.1441,30.1839,30.0644,30.0883,10100.0
2012-08-06 14:00:00,37.81,37.86,37.79,37.82,7300.0,30.1281,30.168,30.1122,30.1361,7300.0
2012-08-06 14:30:00,37.83,37.84,37.75,37.82,10900.0,30.1441,30.152,30.0803,30.1361,10900.0
2012-08-06 15:00:00,37.86,37.89,37.69,37.7,42600.0,30.168,30.1919,30.0325,30.0405,42600.0
2012-08-06 15:30:00,37.7,38.0,37.67,37.96,71000.0,30.0405,30.2795,30.0166,30.2477,71000.0
2012-08-07 09:30:00,38.21,38.29,38.06,38.27,3200.0,30.4469,30.5106,30.3274,30.4947,3200.0
2012-08-07 10:00:00,38.32,38.49,38.31,38.45,4500.0,30.5345,30.67,30.5266,30.6381,4500.0
2012-08-07 10:30:00,38.4,38.58,38.4,38.54,8900.0,30.5983,30.7417,30.5983,30.7098,8900.0
2012-08-07 11:00:00,38.56,38.63,38.49,38.53,4400.0,30.7258,30.7815,30.67,30.7019,4400.0
2012-08-07 11:30:00,38.55,38.73,38.52,38.7,19300.0,30.7178,30.8612,30.6939,30.8373,19300.0
2012-08-07 12:00:00,38.7,38.79,38.7,38.77,5500.0,30.8373,30.909,30.8373,30.8931,5500.0
2012-08-07 12:30:00,38.77,38.83,38.75,38.77,11600.0,30.8931,30.9409,30.8772,30.8931,11600.0
2012-08-07 13:00:00,38.75,38.75,38.63,38.67,5700.0,30.8772,30.8772,30.7815,30.8134,5700.0
2012-08-07 13:30:00,38.68,38.72,38.65,38.7,5700.0,30.8214,30.8533,30.7975,30.8373,5700.0
2012-08-07 14:00:00,38.71,38.71,38.64,38.66,4800.0,30.8453,30.8453,30.7895,30.8054,4800.0
2012-08-07 14:30:00,38.66,38.66,38.61,38.62,6500.0,30.8054,30.8054,30.7656,30.7736,6500.0
2012-08-07 15:00:00,38.62,38.66,38.51,38.64,17000.0,30.7736,30.8054,30.6859,30.7895,17000.0
2012-08-07 15:30:00,38.61,38.67,38.47,38.47,31100.0,30.7656,30.8134,30.6541,30.6541,31100.0
2012-08-08 09:30:00,38.27,38.48,38.01,38.38,5200.0,30.4947,30.662,30.2875,30.5823,5200.0
2012-08-08 10:00:00,38.4,38.53,38.28,38.45,32700.0,30.5983,30.7019,30.5027,30.6381,32700.0
2012-08-08 10:30:00,38.43,38.48,38.33,38.4,3800.0,30.6222,30.662,30.5425,30.5983,3800.0
2012-08-08 11:00:00,38.39,38.42,38.29,38.41,7400.0,30.5903,30.6142,30.5106,30.6062,7400.0
2012-08-08 11:30:00,38.41,38.44,38.37,38.38,5700.0,30.6062,30.6301,30.5744,30.5823,5700.0
2012-08-08 12:00:00,38.37,38.37,38.3,38.3,4800.0,30.5744,30.5744,30.5186,30.5186,4800.0
2012-08-08 12:30:00,38.29,38.35,38.25,38.28,8400.0,30.5106,30.5584,30.4787,30.5027,8400.0
2012-08-08 13:00:00,38.29,38.31,38.21,38.21,11000.0,30.5106,30.5266,30.4469,30.4469,11000.0
2012-08-08 13:30:00,38.21,38.24,38.13,38.16,9800.0,30.4469,30.4708,30.3831,30.407,9800.0
2012-08-08 14:00:00,38.17,38.19,38.11,38.15,39900.0,30.415,30.4309,30.3672,30.3991,39900.0
2012-08-08 14:30:00,38.12,38.25,38.12,38.19,22800.0,30.3752,30.4787,30.3752,30.4309,22800.0
2012-08-08 15:00:00,38.22,38.22,38.15,38.16,20300.0,30.4548,30.4548,30.3991,30.407,20300.0
2012-08-08 15:30:00,38.15,38.26,38.12,38.15,52800.0,30.3991,30.4867,30.3752,30.3991,52800.0
2012-08-09 09:30:00,38.19,41.94,38.19,41.06,119100.0,30.4309,33.4191,30.4309,32.7178,119100.0
2012-08-09 10:00:00,41.06,42.0,41.0,41.46,97000.0,32.7178,33.4669,32.67,33.0366,97000.0
2012-08-09 10:30:00,41.45,41.8,41.4,41.62,37400.0,33.0286,33.3075,32.9888,33.1641,37400.0
2012-08-09 11:00:00,41.59,41.88,41.58,41.81,38300.0,33.1402,33.3712,33.1322,33.3155,38300.0
2012-08-09 11:30:00,41.81,41.81,41.52,41.54,10100.0,33.3155,33.3155,33.0844,33.1003,10100.0
2012-08-09 12:00:00,41.53,41.59,41.45,41.47,9600.0,33.0924,33.1402,33.0286,33.0445,9600.0
2012-08-09 12:30:00,41.47,41.47,41.23,41.28,14700.0,33.0445,33.0445,32.8533,32.8931,14700.0
2012-08-09 13:00:00,41.39,41.5,41.3,41.33,22500.0,32.9808,33.0684,32.9091,32.933,22500.0
2012-08-09 13:30:00,41.35,41.36,41.21,41.21,6800.0,32.9489,32.9569,32.8374,32.8374,6800.0
2012-08-09 14:00:00,41.24,41.26,41.08,41.08,15700.0,32.8613,32.8772,32.7338,32.7338,15700.0
2012-08-09 14:30:00,41.1,41.31,41.1,41.26,9000.0,32.7497,32.917,32.7497,32.8772,9000.0
2012-08-09 15:00:00,41.26,41.26,41.08,41.14,28400.0,32.8772,32.8772,32.7338,32.7816,28400.0
2012-08-09 15:30:00,41.13,41.63,41.11,41.28,65800.0,32.7736,33.172,32.7577,32.8931,65800.0
2012-08-10 09:30:00,41.37,41.53,41.1,41.21,36200.0,32.9649,33.0924,32.7497,32.8374,36200.0
2012-08-10 10:00:00,41.16,41.59,41.01,41.58,38100.0,32.7975,33.1402,32.678,33.1322,38100.0
2012-08-10 10:30:00,41.61,41.84,41.58,41.84,58000.0,33.1561,33.3394,33.1322,33.3394,58000.0
2012-08-10 11:00:00,41.85,41.96,41.77,41.95,7800.0,33.3473,33.435,33.2836,33.427,7800.0
2012-08-10 11:30:00,41.95,42.0,41.89,41.96,17300.0,33.427,33.4669,33.3792,33.435,17300.0
2012-08-10 12:00:00,41.93,41.97,41.48,41.58,8800.0,33.4111,33.443,33.0525,33.1322,8800.0
2012-08-10 12:30:00,41.58,41.81,41.58,41.8,5700.0,33.1322,33.3155,33.1322,33.3075,5700.0
2012-08-10 13:00:00,41.8,41.81,41.67,41.67,8200.0,33.3075,33.3155,33.2039,33.2039,8200.0
2012-08-10 13:30:00,41.67,41.67,41.37,41.46,13200.0,33.2039,33.2039,32.9649,33.0366,13200.0
2012-08-10 14:00:00,41.43,41.55,41.42,41.48,53700.0,33.0127,33.1083,33.0047,33.0525,53700.0
2012-08-10 14:30:00,41.48,41.53,41.27,41.29,17000.0,33.0525,33.0924,32.8852,32.9011,17000.0
2012-08-10 15:00:00,41.28,41.47,41.25,41.47,21000.0,32.8931,33.0445,32.8692,33.0445,21000.0
2012-08-10 15:30:00,41.46,41.5,41.2,41.28,116500.0,33.0366,33.0684,32.8294,32.8931,116500.0
2012-08-13 09:30:00,40.81,41.01,40.49,40.78,23100.0,32.6875,32.8476,32.4311,32.6634,23100.0
2012-08-13 10:00:00,40.77,40.93,40.55,40.57,20800.0,32.6554,32.7836,32.4792,32.4952,20800.0
2012-08-13 10:30:00,40.55,40.55,40.36,40.37,15100.0,32.4792,32.4792,32.327,32.335,15100.0
2012-08-13 11:00:00,40.4,40.52,40.28,40.5,19100.0,32.3591,32.4552,32.2629,32.4392,19100.0
2012-08-13 11:30:00,40.51,40.6,40.41,40.41,13000.0,32.4472,32.5193,32.3671,32.3671,13000.0
2012-08-13 12:00:00,40.41,40.41,40.18,40.18,10700.0,32.3671,32.3671,32.1828,32.1828,10700.0
2012-08-13 12:30:00,40.17,40.28,40.17,40.28,12900.0,32.1748,32.2629,32.1748,32.2629,12900.0
2012-08-13 13:00:00,40.29,40.38,40.25,40.36,14700.0,32.271,32.343,32.2389,32.327,14700.0
2012-08-13 13:30:00,40.35,40.44,40.26,40.44,16200.0,32.319,32.3911,32.2469,32.3911,16200.0
2012-08-13 14:00:00,40.44,40.68,40.37,40.66,35900.0,32.3911,32.5833,32.335,32.5673,35900.0
2012-08-13 14:30:00,40.67,40.73,40.55,40.61,32600.0,32.5753,32.6234,32.4792,32.5273,32600.0
2012-08-13 15:00:00,40.6,40.61,40.52,40.54,32500.0,32.5193,32.5273,32.4552,32.4712,32500.0
2012-08-13 15:30:00,40.52,40.54,40.41,40.46,92200.0,32.4552,32.4712,32.3671,32.4071,92200.0
2012-08-14 09:30:00,40.65,41.0,39.8,39.87,51900.0,32.5593,32.8396,31.8785,31.9345,51900.0
2012-08-14 10:00:00,39.89,39.92,39.65,39.66,43700.0,31.9506,31.9746,31.7583,31.7663,43700.0
2012-08-14 10:30:00,39.66,40.09,39.66,40.05,24300.0,31.7663,32.1108,31.7663,32.0787,24300.0
2012-08-14 11:00:00,40.04,40.1,39.92,39.95,18300.0,32.0707,32.1188,31.9746,31.9986,18300.0
2012-08-14 11:30:00,39.95,40.02,39.88,39.88,17500.0,31.9986,32.0547,31.9426,31.9426,17500.0
2012-08-14 12:00:00,39.88,40.0,39.88,40.0,9800.0,31.9426,32.0387,31.9426,32.0387,9800.0
2012-08-14 12:30:00,40.0,40.03,39.77,39.98,14900.0,32.0387,32.0627,31.8545,32.0227,14900.0
2012-08-14 13:00:00,39.99,40.01,39.9,39.96,13500.0,32.0307,32.0467,31.9586,32.0066,13500.0
2012-08-14 13:30:00,39.96,40.09,39.96,40.06,14200.0,32.0066,32.1108,32.0066,32.0867,14200.0
2012-08-14 14:00:00,40.07,40.33,40.07,40.32,12300.0,32.0947,32.303,32.0947,32.295,12300.0
2012-08-14 14:30:00,40.33,40.39,40.28,40.39,12200.0,32.303,32.3511,32.2629,32.3511,12200.0
2012-08-14 15:00:00,40.37,40.41,40.26,40.27,15000.0,32.335,32.3671,32.2469,32.2549,15000.0
2012-08-14 15:30:00,40.29,40.33,40.16,40.32,30500.0,32.271,32.303,32.1668,32.295,30500.0
2012-08-15 09:30:00,40.14,40.42,40.09,40.33,18900.0,32.1508,32.3751,32.1108,32.303,18900.0
2012-08-15 10:00:00,40.32,40.56,40.29,40.36,12700.0,32.295,32.4872,32.271,32.327,12700.0
2012-08-15 10:30:00,40.4,40.45,40.25,40.34,9200.0,32.3591,32.3991,32.2389,32.311,9200.0
2012-08-15 11:00:00,40.39,40.45,40.31,40.4,33000.0,32.3511,32.3991,32.287,32.3591,33000.0
2012-08-15 11:30:00,40.4,40.43,40.3,40.41,10700.0,32.3591,32.3831,32.279,32.3671,10700.0
2012-08-15 12:00:00,40.39,40.52,40.35,40.52,10300.0,32.3511,32.4552,32.319,32.4552,10300.0
2012-08-15 12:30:00,40.51,40.56,40.46,40.56,5700.0,32.4472,32.4872,32.4071,32.4872,5700.0
2012-08-15 13:00:00,40.55,40.58,40.48,40.56,5800.0,32.4792,32.5032,32.4231,32.4872,5800.0
2012-08-15 13:30:00,40.54,40.57,40.48,40.51,6300.0,32.4712,32.4952,32.4231,32.4472,6300.0
2012-08-15 14:00:00,40.51,40.51,40.37,40.45,18800.0,32.4472,32.4472,32.335,32.3991,18800.0
2012-08-15 14:30:00,40.45,40.56,40.43,40.53,11200.0,32.3991,32.4872,32.3831,32.4632,11200.0
2012-08-15 15:00:00,40.53,40.79,40.53,40.72,59900.0,32.4632,32.6714,32.4632,32.6154,59900.0
2012-08-15 15:30:00,40.71,40.99,40.7,40.94,85300.0,32.6074,32.8316,32.5994,32.7916,85300.0
2012-08-16 09:30:00,40.79,41.05,40.64,40.9,16700.0,32.6714,32.8797,32.5513,32.7595,16700.0
2012-08-16 10:00:00,40.8,41.03,40.79,40.98,5800.0,32.6794,32.8637,32.6714,32.8236,5800.0
2012-08-16 10:30:00,40.96,41.0,40.96,40.96,5800.0,32.8076,32.8396,32.8076,32.8076,5800.0
2012-08-16 11:00:00,40.97,41.01,40.96,41.0,4300.0,32.8156,32.8476,32.8076,32.8396,4300.0
2012-08-16 11:30:00,41.0,41.14,40.97,41.12,12300.0,32.8396,32.9518,32.8156,32.9358,12300.0
2012-08-16 12:00:00,41.12,41.25,41.11,41.22,3200.0,32.9358,33.0399,32.9277,33.0159,3200.0
2012-08-16 12:30:00,41.24,41.24,41.17,41.2,20600.0,33.0319,33.0319,32.9758,32.9998,20600.0
2012-08-16 13:00:00,41.21,41.32,41.2,41.32,7500.0,33.0078,33.0959,32.9998,33.0959,7500.0
2012-08-16 13:30:00,41.3,41.34,41.29,41.32,13400.0,33.0799,33.112,33.0719,33.0959,13400.0
2012-08-16 14:00:00,41.34,41.47,41.32,41.47,12900.0,33.112,33.2161,33.0959,33.2161,12900.0
2012-08-16 14:30:00,41.48,41.51,41.39,41.4,10000.0,33.2241,33.2481,33.152,33.16,10000.0
2012-08-16 15:00:00,41.39,41.56,41.34,41.55,15400.0,33.152,33.2882,33.112,33.2802,15400.0
2012-08-16 15:30:00,41.54,41.57,41.42,41.42,36600.0,33.2722,33.2962,33.176,33.176,36600.0
2012-08-17 09:30:00,41.36,41.57,41.32,41.57,9700.0,33.128,33.2962,33.0959,33.2962,9700.0
2012-08-17 10:00:00,41.56,41.59,41.42,41.52,3200.0,33.2882,33.3122,33.176,33.2561,3200.0
2012-08-17 10:30:00,41.5,41.61,41.5,41.59,2800.0,33.2401,33.3282,33.2401,33.3122,2800.0
2012-08-17 11:00:00,41.67,41.75,41.64,41.73,4400.0,33.3763,33.4404,33.3523,33.4243,4400.0
2012-08-17 11:30:00,41.71,41.84,41.7,41.84,3900.0,33.4083,33.5125,33.4003,33.5125,3900.0
2012-08-17 12:00:00,41.84,41.89,41.81,41.88,3800.0,33.5125,33.5525,33.4884,33.5445,3800.0
2012-08-17 12:30:00,41.86,41.91,41.81,41.84,2500.0,33.5285,33.5685,33.4884,33.5125,2500.0
2012-08-17 13:00:00,41.85,41.92,41.83,41.9,3500.0,33.5205,33.5765,33.5044,33.5605,3500.0
2012-08-17 13:30:00,41.91,41.91,41.81,41.82,5900.0,33.5685,33.5685,33.4884,33.4964,5900.0
2012-08-17 14:00:00,41.82,41.85,41.77,41.85,7100.0,33.4964,33.5205,33.4564,33.5205,7100.0
2012-08-17 14:30:00,41.85,41.86,41.83,41.85,8500.0,33.5205,33.5285,33.5044,33.5205,8500.0
2012-08-17 15:00:00,41.86,41.89,41.81,41.81,12300.0,33.5285,33.5525,33.4884,33.4884,12300.0
2012-08-17 15:30:00,41.81,41.96,41.72,41.86,34000.0,33.4884,33.6086,33.4163,33.5285,34000.0
2012-08-20 09:30:00,41.63,41.97,41.51,41.51,7300.0,33.3442,33.6166,33.2481,33.2481,7300.0
2012-08-20 10:00:00,41.52,41.52,41.31,41.34,8300.0,33.2561,33.2561,33.0879,33.112,8300.0
2012-08-20 10:30:00,41.31,41.51,41.31,41.51,7800.0,33.0879,33.2481,33.0879,33.2481,7800.0
2012-08-20 11:00:00,41.61,41.67,41.52,41.57,12200.0,33.3282,33.3763,33.2561,33.2962,12200.0
2012-08-20 11:30:00,41.56,41.62,41.53,41.57,9500.0,33.2882,33.3362,33.2642,33.2962,9500.0
2012-08-20 12:00:00,41.55,41.6,41.54,41.57,13900.0,33.2802,33.3202,33.2722,33.2962,13900.0
2012-08-20 12:30:00,41.57,41.66,41.56,41.64,24400.0,33.2962,33.3683,33.2882,33.3523,24400.0
2012-08-20 13:00:00,41.64,41.66,41.6,41.62,13300.0,33.3523,33.3683,33.3202,33.3362,13300.0
2012-08-20 13:30:00,41.6,41.6,41.55,41.59,8000.0,33.3202,33.3202,33.2802,33.3122,8000.0
2012-08-20 14:00:00,41.59,41.76,41.58,41.74,11600.0,33.3122,33.4484,33.3042,33.4324,11600.0
2012-08-20 14:30:00,41.74,41.76,41.68,41.71,13200.0,33.4324,33.4484,33.3843,33.4083,13200.0
2012-08-20 15:00:00,41.72,41.78,41.64,41.64,12500.0,33.4163,33.4644,33.3523,33.3523,12500.0
2012-08-20 15:30:00,41.65,41.72,41.6,41.64,30200.0,33.3603,33.4163,33.3202,33.3523,30200.0
2012-08-21 09:30:00,41.87,41.9,41.58,41.9,4200.0,33.5365,33.5605,33.3042,33.5605,4200.0
2012-08-21 10:00:00,41.93,42.19,41.93,42.19,6500.0,33.5845,33.7928,33.5845,33.7928,6500.0
2012-08-21 10:30:00,42.19,42.4,42.14,42.3,16300.0,33.7928,33.961,33.7527,33.8809,16300.0
2012-08-21 11:00:00,42.32,42.38,42.18,42.25,14100.0,33.8969,33.945,33.7848,33.8408,14100.0
2012-08-21 11:30:00,42.26,42.27,42.14,42.17,2500.0,33.8489,33.8569,33.7527,33.7768,2500.0
2012-08-21 12:00:00,42.15,42.15,41.98,42.06,3700.0,33.7608,33.7608,33.6246,33.6887,3700.0
2012-08-21 12:30:00,42.06,42.08,41.98,41.98,4700.0,33.6887,33.7047,33.6246,33.6246,4700.0
2012-08-21 13:00:00,41.99,41.99,41.87,41.89,5200.0,33.6326,33.6326,33.5365,33.5525,5200.0
2012-08-21 13:30:00,41.89,41.89,41.65,41.76,8300.0,33.5525,33.5525,33.3603,33.4484,8300.0
2012-08-21 14:00:00,41.77,41.8,41.63,41.64,11300.0,33.4564,33.4804,33.3442,33.3523,11300.0
2012-08-21 14:30:00,41.65,41.69,41.59,41.59,9600.0,33.3603,33.3923,33.3122,33.3122,9600.0
2012-08-21 15:00:00,41.6,41.6,41.36,41.5,11100.0,33.3202,33.3202,33.128,33.2401,11100.0
2012-08-21 15:30:00,41.47,41.64,41.47,41.61,14700.0,33.2161,33.3523,33.2161,33.3282,14700.0
2012-08-22 09:30:00,41.42,41.5,41.03,41.03,9900.0,33.176,33.2401,32.8637,32.8637,9900.0
2012-08-22 10:00:00,41.08,41.36,41.04,41.36,4000.0,32.9037,33.128,32.8717,33.128,4000.0
2012-08-22 10:30:00,41.38,41.4,41.22,41.26,5700.0,33.144,33.16,33.0159,33.0479,5700.0
2012-08-22 11:00:00,41.19,41.31,41.19,41.28,5400.0,32.9918,33.0879,32.9918,33.0639,5400.0
2012-08-22 11:30:00,41.24,41.36,41.24,41.35,3300.0,33.0319,33.128,33.0319,33.12,3300.0
2012-08-22 12:00:00,41.38,41.38,41.11,41.16,4200.0,33.144,33.144,32.9277,32.9678,4200.0
2012-08-22 12:30:00,41.17,41.19,41.0,41.0,8400.0,32.9758,32.9918,32.8396,32.8396,8400.0
2012-08-22 13:00:00,41.04,41.04,40.91,40.98,10000.0,32.8717,32.8717,32.7676,32.8236,10000.0
2012-08-22 13:30:00,41.01,41.04,40.94,41.02,4700.0,32.8476,32.8717,32.7916,32.8557,4700.0
2012-08-22 14:00:00,41.03,41.23,40.94,41.03,7800.0,32.8637,33.0239,32.7916,32.8637,7800.0
2012-08-22 14:30:00,41.04,41.18,41.04,41.17,10700.0,32.8717,32.9838,32.8717,32.9758,10700.0
2012-08-22 15:00:00,41.18,41.3,41.05,41.09,16300.0,32.9838,33.0799,32.8797,32.9117,16300.0
2012-08-22 15:30:00,41.05,41.17,41.0,41.06,33500.0,32.8797,32.9758,32.8396,32.8877,33500.0
2012-08-23 09:30:00,41.0,41.13,40.73,40.73,6000.0,32.8396,32.9438,32.6234,32.6234,6000.0
2012-08-23 10:00:00,40.73,40.83,40.65,40.78,5000.0,32.6234,32.7035,32.5593,32.6634,5000.0
2012-08-23 10:30:00,40.79,40.85,40.75,40.78,14100.0,32.6714,32.7195,32.6394,32.6634,14100.0
2012-08-23 11:00:00,40.78,40.81,40.67,40.75,8200.0,32.6634,32.6875,32.5753,32.6394,8200.0
2012-08-23 11:30:00,40.74,40.76,40.67,40.72,4500.0,32.6314,32.6474,32.5753,32.6154,4500.0
2012-08-23 12:00:00,40.72,40.72,40.52,40.58,5900.0,32.6154,32.6154,32.4552,32.5032,5900.0
2012-08-23 12:30:00,40.59,40.66,40.58,40.62,3900.0,32.5112,32.5673,32.5032,32.5353,3900.0
2012-08-23 13:00:00,40.57,40.59,40.38,40.47,9100.0,32.4952,32.5112,32.343,32.4151,9100.0
2012-08-23 13:30:00,40.49,40.61,40.49,40.58,6200.0,32.4311,32.5273,32.4311,32.5032,6200.0
2012-08-23 14:00:00,40.54,40.61,40.54,40.58,5100.0,32.4712,32.5273,32.4712,32.5032,5100.0
2012-08-23 14:30:00,40.58,40.77,40.58,40.66,7900.0,32.5032,32.6554,32.5032,32.5673,7900.0
2012-08-23 15:00:00,40.67,40.78,40.62,40.69,13800.0,32.5753,32.6634,32.5353,32.5913,13800.0
2012-08-23 15:30:00,40.69,40.73,40.56,40.56,39600.0,32.5913,32.6234,32.4872,32.4872,39600.0
2012-08-24 09:30:00,40.43,40.47,40.12,40.19,35000.0,32.3831,32.4151,32.1348,32.1909,35000.0
2012-08-24 10:00:00,40.22,40.36,40.17,40.25,14500.0,32.2149,32.327,32.1748,32.2389,14500.0
2012-08-24 10:30:00,40.27,40.51,40.27,40.39,10900.0,32.2549,32.4472,32.2549,32.3511,10900.0
2012-08-24 11:00:00,40.42,40.79,40.42,40.58,13500.0,32.3751,32.6714,32.3751,32.5032,13500.0
2012-08-24 11:30:00,40.61,40.62,40.43,40.5,5300.0,32.5273,32.5353,32.3831,32.4392,5300.0
2012-08-24 12:00:00,40.48,40.58,40.44,40.49,16400.0,32.4231,32.5032,32.3911,32.4311,16400.0
2012-08-24 12:30:00,40.48,40.58,40.44,40.47,7400.0,32.4231,32.5032,32.3911,32.4151,7400.0
2012-08-24 13:00:00,40.46,40.47,40.37,40.37,9100.0,32.4071,32.4151,32.335,32.335,9100.0
2012-08-24 13:30:00,40.37,40.5,40.36,40.37,19900.0,32.335,32.4392,32.327,32.335,19900.0
2012-08-24 14:00:00,40.38,40.42,40.29,40.33,17200.0,32.343,32.3751,32.271,32.303,17200.0
2012-08-24 14:30:00,40.31,40.48,40.31,40.38,18600.0,32.287,32.4231,32.287,32.343,18600.0
2012-08-24 15:00:00,40.39,40.62,40.37,40.59,28100.0,32.3511,32.5353,32.335,32.5112,28100.0
2012-08-24 15:30:00,40.59,40.65,40.45,40.53,37500.0,32.5112,32.5593,32.3991,32.4632,37500.0
2012-08-27 09:30:00,40.54,40.76,40.31,40.33,13000.0,32.4712,32.6474,32.287,32.303,13000.0
2012-08-27 10:00:00,40.3,40.58,40.28,40.51,5300.0,32.279,32.5032,32.2629,32.4472,5300.0
2012-08-27 10:30:00,40.51,40.52,40.36,40.41,6900.0,32.4472,32.4552,32.327,32.3671,6900.0
2012-08-27 11:00:00,40.42,40.82,40.42,40.8,15500.0,32.3751,32.6955,32.3751,32.6794,15500.0
2012-08-27 11:30:00,40.79,40.8,40.45,40.45,8200.0,32.6714,32.6794,32.3991,32.3991,8200.0
2012-08-27 12:00:00,40.45,40.46,40.28,40.33,8300.0,32.3991,32.4071,32.2629,32.303,8300.0
2012-08-27 12:30:00,40.32,40.37,40.29,40.29,6400.0,32.295,32.335,32.271,32.271,6400.0
2012-08-27 13:00:00,40.32,40.4,40.28,40.37,6300.0,32.295,32.3591,32.2629,32.335,6300.0
2012-08-27 13:30:00,40.34,40.36,40.1,40.16,11300.0,32.311,32.327,32.1188,32.1668,11300.0
2012-08-27 14:00:00,40.19,40.23,40.14,40.2,5100.0,32.1909,32.2229,32.1508,32.1989,5100.0
2012-08-27 14:30:00,40.24,40.41,40.24,40.38,10800.0,32.2309,32.3671,32.2309,32.343,10800.0
2012-08-27 15:00:00,40.39,40.46,40.37,40.39,11400.0,32.3511,32.4071,32.335,32.3511,11400.0
2012-08-27 15:30:00,40.38,40.43,40.31,40.42,21600.0,32.343,32.3831,32.287,32.3751,21600.0
2012-08-28 09:30:00,40.43,40.74,40.38,40.38,6400.0,32.3831,32.6314,32.343,32.343,6400.0
2012-08-28 10:00:00,40.38,40.84,40.37,40.77,28500.0,32.343,32.7115,32.335,32.6554,28500.0
2012-08-28 10:30:00,40.82,40.89,40.63,40.63,11800.0,32.6955,32.7515,32.5433,32.5433,11800.0
2012-08-28 11:00:00,40.61,40.61,40.49,40.54,7900.0,32.5273,32.5273,32.4311,32.4712,7900.0
2012-08-28 11:30:00,40.55,40.62,40.5,40.6,6600.0,32.4792,32.5353,32.4392,32.5193,6600.0
2012-08-28 12:00:00,40.63,40.67,40.58,40.63,3800.0,32.5433,32.5753,32.5032,32.5433,3800.0
2012-08-28 12:30:00,40.67,40.8,40.62,40.75,8000.0,32.5753,32.6794,32.5353,32.6394,8000.0
2012-08-28 13:00:00,40.73,40.73,40.63,40.66,4600.0,32.6234,32.6234,32.5433,32.5673,4600.0
2012-08-28 13:30:00,40.68,40.78,40.68,40.77,4700.0,32.5833,32.6634,32.5833,32.6554,4700.0
2012-08-28 14:00:00,40.78,40.82,40.7,40.79,5600.0,32.6634,32.6955,32.5994,32.6714,5600.0
2012-08-28 14:30:00,40.79,40.83,40.7,40.73,4500.0,32.6714,32.7035,32.5994,32.6234,4500.0
2012-08-28 15:00:00,40.73,40.86,40.69,40.7,11000.0,32.6234,32.7275,32.5913,32.5994,11000.0
2012-08-28 15:30:00,40.69,40.78,40.65,40.69,17600.0,32.5913,32.6634,32.5593,32.5913,17600.0
2012-08-29 09:30:00,40.65,40.66,40.47,40.47,4300.0,32.5593,32.5673,32.4151,32.4151,4300.0
2012-08-29 10:00:00,40.43,40.56,40.43,40.5,1900.0,32.3831,32.4872,32.3831,32.4392,1900.0
2012-08-29 10:30:00,40.56,40.56,40.31,40.35,3000.0,32.4872,32.4872,32.287,32.319,3000.0
2012-08-29 11:00:00,40.36,40.45,40.32,40.45,2700.0,32.327,32.3991,32.295,32.3991,2700.0
2012-08-29 11:30:00,40.47,40.7,40.47,40.68,3300.0,32.4151,32.5994,32.4151,32.5833,3300.0
2012-08-29 12:00:00,40.66,40.7,40.63,40.67,2900.0,32.5673,32.5994,32.5433,32.5753,2900.0
2012-08-29 12:30:00,40.7,40.8,40.68,40.8,3400.0,32.5994,32.6794,32.5833,32.6794,3400.0
2012-08-29 13:00:00,40.79,40.97,40.79,40.95,9400.0,32.6714,32.8156,32.6714,32.7996,9400.0
2012-08-29 13:30:00,40.96,41.06,40.9,40.98,11300.0,32.8076,32.8877,32.7595,32.8236,11300.0
2012-08-29 14:00:00,41.0,41.05,40.93,41.03,14000.0,32.8396,32.8797,32.7836,32.8637,14000.0
2012-08-29 14:30:00,41.02,41.03,40.93,40.93,13100.0,32.8557,32.8637,32.7836,32.7836,13100.0
2012-08-29 15:00:00,40.93,41.0,40.88,40.94,15800.0,32.7836,32.8396,32.7435,32.7916,15800.0
2012-08-29 15:30:00,40.94,40.94,40.77,40.8,22000.0,32.7916,32.7916,32.6554,32.6794,22000.0
2012-08-30 09:30:00,40.67,40.75,40.46,40.5,10700.0,32.5753,32.6394,32.4071,32.4392,10700.0
2012-08-30 10:00:00,40.44,40.44,40.27,40.27,7600.0,32.3911,32.3911,32.2549,32.2549,7600.0
2012-08-30 10:30:00,40.27,40.38,40.27,40.38,29500.0,32.2549,32.343,32.2549,32.343,29500.0
2012-08-30 11:00:00,40.36,40.43,40.34,40.43,7100.0,32.327,32.3831,32.311,32.3831,7100.0
2012-08-30 11:30:00,40.41,40.47,40.4,40.4,2000.0,32.3671,32.4151,32.3591,32.3591,2000.0
2012-08-30 12:00:00,40.42,40.47,40.42,40.43,4900.0,32.3751,32.4151,32.3751,32.3831,4900.0
2012-08-30 12:30:00,40.44,40.5,40.43,40.5,2600.0,32.3911,32.4392,32.3831,32.4392,2600.0
2012-08-30 13:00:00,40.45,40.48,40.37,40.45,18300.0,32.3991,32.4231,32.335,32.3991,18300.0
2012-08-30 13:30:00,40.46,40.46,40.4,40.43,3700.0,32.4071,32.4071,32.3591,32.3831,3700.0
2012-08-30 14:00:00,40.42,40.51,40.41,40.44,8000.0,32.3751,32.4472,32.3671,32.3911,8000.0
2012-08-30 14:30:00,40.41,40.46,40.37,40.44,5600.0,32.3671,32.4071,32.335,32.3911,5600.0
2012-08-30 15:00:00,40.43,40.49,40.42,40.45,5500.0,32.3831,32.4311,32.3751,32.3991,5500.0
2012-08-30 15:30:00,40.45,40.46,40.36,40.41,21100.0,32.3991,32.4071,32.327,32.3671,21100.0
2012-08-31 09:30:00,40.83,40.91,40.45,40.46,4300.0,32.7035,32.7676,32.3991,32.4071,4300.0
2012-08-31 10:00:00,40.39,40.48,40.22,40.36,16700.0,32.3511,32.4231,32.2149,32.327,16700.0
2012-08-31 10:30:00,40.32,40.52,40.32,40.52,2900.0,32.295,32.4552,32.295,32.4552,2900.0
2012-08-31 11:00:00,40.54,40.61,40.53,40.53,2200.0,32.4712,32.5273,32.4632,32.4632,2200.0
2012-08-31 11:30:00,40.54,40.58,40.51,40.58,3800.0,32.4712,32.5032,32.4472,32.5032,3800.0
2012-08-31 12:00:00,40.57,40.57,40.35,40.43,5800.0,32.4952,32.4952,32.319,32.3831,5800.0
2012-08-31 12:30:00,40.39,40.5,40.39,40.47,3300.0,32.3511,32.4392,32.3511,32.4151,3300.0
2012-08-31 13:00:00,40.47,40.47,40.38,40.42,4800.0,32.4151,32.4151,32.343,32.3751,4800.0
2012-08-31 13:30:00,40.45,40.62,40.45,40.59,7100.0,32.3991,32.5353,32.3991,32.5112,7100.0
2012-08-31 14:00:00,40.6,40.7,40.6,40.68,2400.0,32.5193,32.5994,32.5193,32.5833,2400.0
2012-08-31 14:30:00,40.7,40.7,40.65,40.66,4100.0,32.5994,32.5994,32.5593,32.5673,4100.0
2012-08-31 15:00:00,40.64,40.64,40.54,40.63,10200.0,32.5513,32.5513,32.4712,32.5433,10200.0
2012-08-31 15:30:00,40.63,40.77,40.59,40.7,46400.0,32.5433,32.6554,32.5112,32.5994,46400.0
2012-09-04 09:30:00,40.76,40.76,40.46,40.46,4900.0,32.6474,32.6474,32.4071,32.4071,4900.0
2012-09-04 10:00:00,40.48,40.48,40.29,40.35,11800.0,32.4231,32.4231,32.271,32.319,11800.0
2012-09-04 10:30:00,40.35,40.5,40.31,40.33,14600.0,32.319,32.4392,32.287,32.303,14600.0
2012-09-04 11:00:00,40.37,40.41,40.34,40.39,5700.0,32.335,32.3671,32.311,32.3511,5700.0
2012-09-04 11:30:00,40.38,40.49,40.34,40.49,8300.0,32.343,32.4311,32.311,32.4311,8300.0
2012-09-04 12:00:00,40.47,40.68,40.47,40.68,18300.0,32.4151,32.5833,32.4151,32.5833,18300.0
2012-09-04 12:30:00,40.67,40.82,40.67,40.8,3900.0,32.5753,32.6955,32.5753,32.6794,3900.0
2012-09-04 13:00:00,40.84,40.9,40.81,40.9,4500.0,32.7115,32.7595,32.6875,32.7595,4500.0
2012-09-04 13:30:00,40.88,41.05,40.88,41.03,12100.0,32.7435,32.8797,32.7435,32.8637,12100.0
2012-09-04 14:00:00,41.04,41.38,41.02,41.38,12500.0,32.8717,33.144,32.8557,33.144,12500.0
2012-09-04 14:30:00,41.38,41.73,41.36,41.63,27800.0,33.144,33.4243,33.128,33.3442,27800.0
2012-09-04 15:00:00,41.65,41.7,41.56,41.67,17200.0,33.3603,33.4003,33.2882,33.3763,17200.0
2012-09-04 15:30:00,41.7,41.7,41.52,41.57,41100.0,33.4003,33.4003,33.2561,33.2962,41100.0
2012-09-05 09:30:00,41.55,42.07,41.49,41.86,26200.0,33.2802,33.6967,33.2321,33.5285,26200.0
2012-09-05 10:00:00,41.83,42.07,41.83,42.04,16700.0,33.5044,33.6967,33.5044,33.6726,16700.0
2012-09-05 10:30:00,42.06,42.09,41.78,41.78,8600.0,33.6887,33.7127,33.4644,33.4644,8600.0
2012-09-05 11:00:00,41.78,41.85,41.71,41.85,11200.0,33.4644,33.5205,33.4083,33.5205,11200.0
2012-09-05 11:30:00,41.86,41.96,41.85,41.96,11500.0,33.5285,33.6086,33.5205,33.6086,11500.0
2012-09-05 12:00:00,41.95,42.03,41.93,42.01,6900.0,33.6006,33.6646,33.5845,33.6486,6900.0
2012-09-05 12:30:00,42.01,42.02,41.95,41.96,8000.0,33.6486,33.6566,33.6006,33.6086,8000.0
2012-09-05 13:00:00,41.95,41.95,41.83,41.83,11100.0,33.6006,33.6006,33.5044,33.5044,11100.0
2012-09-05 13:30:00,41.8,41.86,41.71,41.86,19600.0,33.4804,33.5285,33.4083,33.5285,19600.0
2012-09-05 14:00:00,41.87,41.92,41.79,41.91,22100.0,33.5365,33.5765,33.4724,33.5685,22100.0
2012-09-05 14:30:00,41.91,41.96,41.88,41.88,18300.0,33.5685,33.6086,33.5445,33.5445,18300.0
2012-09-05 15:00:00,41.88,41.89,41.8,41.88,31600.0,33.5445,33.5525,33.4804,33.5445,31600.0
2012-09-05 15:30:00,41.88,41.89,41.79,41.84,62800.0,33.5445,33.5525,33.4724,33.5125,62800.0
2012-09-06 09:30:00,42.14,42.36,41.96,42.33,11600.0,33.7527,33.929,33.6086,33.9049,11600.0
2012-09-06 10:00:00,42.34,42.69,42.34,42.66,15500.0,33.9129,34.1933,33.9129,34.1692,15500.0
2012-09-06 10:30:00,42.66,42.99,42.66,42.98,16200.0,34.1692,34.4336,34.1692,34.4256,16200.0
2012-09-06 11:00:00,42.98,43.04,42.95,43.02,11300.0,34.4256,34.4736,34.4015,34.4576,11300.0
2012-09-06 11:30:00,43.04,43.21,43.01,43.18,19700.0,34.4736,34.6098,34.4496,34.5857,19700.0
2012-09-06 12:00:00,43.17,43.24,43.17,43.18,12600.0,34.5777,34.6338,34.5777,34.5857,12600.0
2012-09-06 12:30:00,43.22,43.31,43.19,43.26,8400.0,34.6178,34.6899,34.5938,34.6498,8400.0
2012-09-06 13:00:00,43.27,43.27,43.16,43.18,15800.0,34.6578,34.6578,34.5697,34.5857,15800.0
2012-09-06 13:30:00,43.18,43.22,43.16,43.17,9800.0,34.5857,34.6178,34.5697,34.5777,9800.0
2012-09-06 14:00:00,43.18,43.23,43.14,43.23,12100.0,34.5857,34.6258,34.5537,34.6258,12100.0
2012-09-06 14:30:00,43.24,43.25,43.07,43.08,16100.0,34.6338,34.6418,34.4976,34.5057,16100.0
2012-09-06 15:00:00,43.08,43.12,42.94,43.1,20600.0,34.5057,34.5377,34.3935,34.5217,20600.0
2012-09-06 15:30:00,43.09,43.31,43.09,43.3,53800.0,34.5137,34.6899,34.5137,34.6819,53800.0
2012-09-07 09:30:00,43.44,43.44,43.04,43.32,10600.0,34.794,34.794,34.4736,34.6979,10600.0
2012-09-07 10:00:00,43.26,43.69,43.26,43.6,12300.0,34.6498,34.9942,34.6498,34.9222,12300.0
2012-09-07 10:30:00,43.6,43.69,43.51,43.69,5900.0,34.9222,34.9942,34.8501,34.9942,5900.0
2012-09-07 11:00:00,43.67,43.85,43.51,43.52,23900.0,34.9782,35.1224,34.8501,34.8581,23900.0
2012-09-07 11:30:00,43.51,43.52,43.34,43.44,7500.0,34.8501,34.8581,34.7139,34.794,7500.0
2012-09-07 12:00:00,43.47,43.48,43.37,43.37,6100.0,34.818,34.826,34.7379,34.7379,6100.0
2012-09-07 12:30:00,43.37,43.49,43.33,43.49,5300.0,34.7379,34.834,34.7059,34.834,5300.0
2012-09-07 13:00:00,43.5,43.54,43.43,43.44,4600.0,34.8421,34.8741,34.786,34.794,4600.0
2012-09-07 13:30:00,43.46,43.55,43.45,43.53,5400.0,34.81,34.8821,34.802,34.8661,5400.0
2012-09-07 14:00:00,43.5,43.57,43.47,43.55,6800.0,34.8421,34.8981,34.818,34.8821,6800.0
2012-09-07 14:30:00,43.55,43.56,43.49,43.49,8600.0,34.8821,34.8901,34.834,34.834,8600.0
2012-09-07 15:00:00,43.49,43.49,43.38,43.45,17400.0,34.834,34.834,34.7459,34.802,17400.0
2012-09-07 15:30:00,43.46,43.57,43.44,43.57,29100.0,34.81,34.8981,34.794,34.8981,29100.0
2012-09-10 09:30:00,43.49,43.57,43.39,43.56,13500.0,34.834,34.8981,34.754,34.8901,13500.0
2012-09-10 10:00:00,43.52,43.65,43.45,43.62,7500.0,34.8581,34.9622,34.802,34.9382,7500.0
2012-09-10 10:30:00,43.62,43.67,43.55,43.67,3500.0,34.9382,34.9782,34.8821,34.9782,3500.0
2012-09-10 11:00:00,43.63,43.76,43.63,43.73,7900.0,34.9462,35.0503,34.9462,35.0263,7900.0
2012-09-10 11:30:00,43.75,43.75,43.6,43.64,6600.0,35.0423,35.0423,34.9222,34.9542,6600.0
2012-09-10 12:00:00,43.64,43.69,43.62,43.66,4800.0,34.9542,34.9942,34.9382,34.9702,4800.0
2012-09-10 12:30:00,43.63,43.67,43.63,43.67,6100.0,34.9462,34.9782,34.9462,34.9782,6100.0
2012-09-10 13:00:00,43.68,43.78,43.67,43.7,9400.0,34.9862,35.0663,34.9782,35.0023,9400.0
2012-09-10 13:30:00,43.68,43.73,43.62,43.63,3200.0,34.9862,35.0263,34.9382,34.9462,3200.0
2012-09-10 14:00:00,43.63,43.64,43.59,43.64,4000.0,34.9462,34.9542,34.9141,34.9542,4000.0
2012-09-10 14:30:00,43.62,43.64,43.53,43.6,3800.0,34.9382,34.9542,34.8661,34.9222,3800.0
2012-09-10 15:00:00,43.59,43.61,43.43,43.46,11100.0,34.9141,34.9302,34.786,34.81,11100.0
2012-09-10 15:30:00,43.44,43.57,43.39,43.52,28200.0,34.794,34.8981,34.754,34.8581,28200.0
2012-09-11 09:30:00,43.45,43.78,43.0,43.7,5900.0,34.802,35.0663,34.4416,35.0023,5900.0
2012-09-11 10:00:00,43.75,43.75,43.55,43.55,12800.0,35.0423,35.0423,34.8821,34.8821,12800.0
2012-09-11 10:30:00,43.54,43.54,43.38,43.43,11800.0,34.8741,34.8741,34.7459,34.786,11800.0
2012-09-11 11:00:00,43.43,43.53,43.35,43.51,15800.0,34.786,34.8661,34.7219,34.8501,15800.0
2012-09-11 11:30:00,43.51,43.56,43.41,43.41,8100.0,34.8501,34.8901,34.77,34.77,8100.0
2012-09-11 12:00:00,43.42,43.51,43.23,43.23,10300.0,34.778,34.8501,34.6258,34.6258,10300.0
2012-09-11 12:30:00,43.23,43.26,43.18,43.23,6300.0,34.6258,34.6498,34.5857,34.6258,6300.0
2012-09-11 13:00:00,43.25,43.32,43.19,43.26,6400.0,34.6418,34.6979,34.5938,34.6498,6400.0
2012-09-11 13:30:00,43.23,43.32,43.2,43.28,5200.0,34.6258,34.6979,34.6018,34.6658,5200.0
2012-09-11 14:00:00,43.28,43.45,43.2,43.21,14000.0,34.6658,34.802,34.6018,34.6098,14000.0
2012-09-11 14:30:00,43.21,43.21,43.03,43.15,10300.0,34.6098,34.6098,34.4656,34.5617,10300.0
2012-09-11 15:00:00,43.11,43.14,42.91,42.93,17000.0,34.5297,34.5537,34.3695,34.3855,17000.0
2012-09-11 15:30:00,42.94,43.04,42.94,42.98,27700.0,34.3935,34.4736,34.3935,34.4256,27700.0
2012-09-12 09:30:00,43.05,43.34,42.97,43.18,3300.0,34.4816,34.7139,34.4175,34.5857,3300.0
2012-09-12 10:00:00,43.22,43.23,42.89,42.92,6500.0,34.6178,34.6258,34.3535,34.3775,6500.0
2012-09-12 10:30:00,42.89,43.0,42.89,42.92,4100.0,34.3535,34.4416,34.3535,34.3775,4100.0
2012-09-12 11:00:00,42.91,43.12,42.91,43.07,8500.0,34.3695,34.5377,34.3695,34.4976,8500.0
2012-09-12 11:30:00,43.1,43.1,42.83,42.85,19800.0,34.5217,34.5217,34.3054,34.3214,19800.0
2012-09-12 12:00:00,42.86,43.0,42.83,43.0,11100.0,34.3294,34.4416,34.3054,34.4416,11100.0
2012-09-12 12:30:00,43.06,43.07,43.02,43.04,4800.0,34.4896,34.4976,34.4576,34.4736,4800.0
2012-09-12 13:00:00,43.05,43.1,43.03,43.08,10500.0,34.4816,34.5217,34.4656,34.5057,10500.0
2012-09-12 13:30:00,43.06,43.16,43.06,43.11,12400.0,34.4896,34.5697,34.4896,34.5297,12400.0
2012-09-12 14:00:00,43.09,43.17,43.08,43.1,3500.0,34.5137,34.5777,34.5057,34.5217,3500.0
2012-09-12 14:30:00,43.11,43.18,43.09,43.12,5500.0,34.5297,34.5857,34.5137,34.5377,5500.0
2012-09-12 15:00:00,43.14,43.16,43.05,43.08,28400.0,34.5537,34.5697,34.4816,34.5057,28400.0
2012-09-12 15:30:00,43.08,43.14,43.04,43.14,55400.0,34.5057,34.5537,34.4736,34.5537,55400.0
2012-09-13 09:30:00,43.24,43.24,43.11,43.12,6600.0,34.6338,34.6338,34.5297,34.5377,6600.0
2012-09-13 10:00:00,43.18,43.19,42.9,42.9,5800.0,34.5857,34.5938,34.3615,34.3615,5800.0
2012-09-13 10:30:00,42.89,42.94,42.8,42.86,15900.0,34.3535,34.3935,34.2814,34.3294,15900.0
2012-09-13 11:00:00,42.91,43.07,42.86,43.03,3700.0,34.3695,34.4976,34.3294,34.4656,3700.0
2012-09-13 11:30:00,43.06,43.07,42.96,43.02,3300.0,34.4896,34.4976,34.4095,34.4576,3300.0
2012-09-13 12:00:00,43.0,43.02,42.89,42.99,3000.0,34.4416,34.4576,34.3535,34.4336,3000.0
2012-09-13 12:30:00,43.0,43.42,42.92,43.42,18900.0,34.4416,34.778,34.3775,34.778,18900.0
2012-09-13 13:00:00,43.43,43.84,43.4,43.84,14600.0,34.786,35.1144,34.762,35.1144,14600.0
2012-09-13 13:30:00,43.85,43.86,43.66,43.69,13500.0,35.1224,35.1304,34.9702,34.9942,13500.0
2012-09-13 14:00:00,43.64,43.88,43.61,43.84,16600.0,34.9542,35.1464,34.9302,35.1144,16600.0
2012-09-13 14:30:00,43.87,43.9,43.66,43.71,10400.0,35.1384,35.1624,34.9702,35.0103,10400.0
2012-09-13 15:00:00,43.73,43.75,43.54,43.64,7200.0,35.0263,35.0423,34.8741,34.9542,7200.0
2012-09-13 15:30:00,43.62,43.72,43.51,43.62,23400.0,34.9382,35.0183,34.8501,34.9382,23400.0
2012-09-14 09:30:00,44.04,44.61,43.56,44.61,19400.0,35.2746,35.7311,34.8901,35.7311,19400.0
2012-09-14 10:00:00,44.57,44.86,44.57,44.64,19200.0,35.6991,35.9314,35.6991,35.7552,19200.0
2012-09-14 10:30:00,44.53,44.53,44.22,44.22,6500.0,35.6671,35.6671,35.4188,35.4188,6500.0
2012-09-14 11:00:00,44.29,44.46,44.27,44.45,6000.0,35.4748,35.611,35.4588,35.603,6000.0
2012-09-14 11:30:00,44.42,44.45,44.22,44.22,23800.0,35.5789,35.603,35.4188,35.4188,23800.0
2012-09-14 12:00:00,44.23,44.5,44.23,44.46,3500.0,35.4268,35.643,35.4268,35.611,3500.0
2012-09-14 12:30:00,44.5,44.56,44.4,44.4,6400.0,35.643,35.6911,35.5629,35.5629,6400.0
2012-09-14 13:00:00,44.47,44.48,44.39,44.41,3900.0,35.619,35.627,35.5549,35.5709,3900.0
2012-09-14 13:30:00,44.41,44.51,44.41,44.5,5700.0,35.5709,35.651,35.5709,35.643,5700.0
2012-09-14 14:00:00,44.5,44.51,44.41,44.44,5800.0,35.643,35.651,35.5709,35.595,5800.0
2012-09-14 14:30:00,44.42,44.42,44.28,44.37,14900.0,35.5789,35.5789,35.4668,35.5389,14900.0
2012-09-14 15:00:00,44.34,44.35,44.13,44.15,11000.0,35.5149,35.5229,35.3467,35.3627,11000.0
2012-09-14 15:30:00,44.15,44.22,44.01,44.03,42600.0,35.3627,35.4188,35.2506,35.2666,42600.0
2012-09-17 09:30:00,43.81,44.01,43.7,43.91,6900.0,35.0904,35.2506,35.0023,35.1705,6900.0
2012-09-17 10:00:00,43.9,44.05,43.87,44.05,5900.0,35.1624,35.2826,35.1384,35.2826,5900.0
2012-09-17 10:30:00,43.99,44.03,43.84,43.94,3100.0,35.2345,35.2666,35.1144,35.1945,3100.0
2012-09-17 11:00:00,43.95,43.96,43.82,43.9,31100.0,35.2025,35.2105,35.0984,35.1624,31100.0
2012-09-17 11:30:00,43.91,43.91,43.82,43.82,3000.0,35.1705,35.1705,35.0984,35.0984,3000.0
2012-09-17 12:00:00,43.81,43.81,43.76,43.8,11100.0,35.0904,35.0904,35.0503,35.0823,11100.0
2012-09-17 12:30:00,43.79,43.8,43.73,43.74,5400.0,35.0743,35.0823,35.0263,35.0343,5400.0
2012-09-17 13:00:00,43.74,43.76,43.73,43.73,5000.0,35.0343,35.0503,35.0263,35.0263,5000.0
2012-09-17 13:30:00,43.73,43.79,43.59,43.59,13500.0,35.0263,35.0743,34.9141,34.9141,13500.0
2012-09-17 14:00:00,43.62,43.66,43.54,43.64,4600.0,34.9382,34.9702,34.8741,34.9542,4600.0
2012-09-17 14:30:00,43.6,43.67,43.56,43.58,8000.0,34.9222,34.9782,34.8901,34.9061,8000.0
2012-09-17 15:00:00,43.55,43.59,43.44,43.55,11100.0,34.8821,34.9141,34.794,34.8821,11100.0
2012-09-17 15:30:00,43.55,43.69,43.48,43.69,32100.0,34.8821,34.9942,34.826,34.9942,32100.0
2012-09-18 09:30:00,43.65,43.91,43.65,43.8,2700.0,34.9622,35.1705,34.9622,35.0823,2700.0
2012-09-18 10:00:00,43.84,43.91,43.75,43.87,7500.0,35.1144,35.1705,35.0423,35.1384,7500.0
2012-09-18 10:30:00,43.88,43.88,43.7,43.81,3300.0,35.1464,35.1464,35.0023,35.0904,3300.0
2012-09-18 11:00:00,43.87,43.91,43.84,43.84,3600.0,35.1384,35.1705,35.1144,35.1144,3600.0
2012-09-18 11:30:00,43.86,43.91,43.8,43.8,3000.0,35.1304,35.1705,35.0823,35.0823,3000.0
2012-09-18 12:00:00,43.85,43.86,43.76,43.78,15500.0,35.1224,35.1304,35.0503,35.0663,15500.0
2012-09-18 12:30:00,43.78,43.84,43.77,43.82,9100.0,35.0663,35.1144,35.0583,35.0984,9100.0
2012-09-18 13:00:00,43.81,43.86,43.73,43.73,15400.0,35.0904,35.1304,35.0263,35.0263,15400.0
2012-09-18 13:30:00,43.73,43.73,43.55,43.62,8000.0,35.0263,35.0263,34.8821,34.9382,8000.0
2012-09-18 14:00:00,43.62,43.66,43.58,43.62,3100.0,34.9382,34.9702,34.9061,34.9382,3100.0
2012-09-18 14:30:00,43.62,43.69,43.61,43.67,5500.0,34.9382,34.9942,34.9302,34.9782,5500.0
2012-09-18 15:00:00,43.66,43.75,43.51,43.6,13100.0,34.9702,35.0423,34.8501,34.9222,13100.0
2012-09-18 15:30:00,43.61,43.66,43.51,43.66,28100.0,34.9302,34.9702,34.8501,34.9702,28100.0
2012-09-19 09:30:00,43.62,44.2,43.52,43.52,6100.0,34.9382,35.4027,34.8581,34.8581,6100.0
2012-09-19 10:00:00,43.6,43.92,43.58,43.83,9200.0,34.9222,35.1785,34.9061,35.1064,9200.0
2012-09-19 10:30:00,43.85,43.87,43.72,43.81,17800.0,35.1224,35.1384,35.0183,35.0904,17800.0
2012-09-19 11:00:00,43.81,43.81,43.58,43.7,10600.0,35.0904,35.0904,34.9061,35.0023,10600.0
2012-09-19 11:30:00,43.74,43.74,43.52,43.52,9400.0,35.0343,35.0343,34.8581,34.8581,9400.0
2012-09-19 12:00:00,43.54,43.62,43.49,43.6,9500.0,34.8741,34.9382,34.834,34.9222,9500.0
2012-09-19 12:30:00,43.62,43.62,43.59,43.6,10800.0,34.9382,34.9382,34.9141,34.9222,10800.0
2012-09-19 13:00:00,43.62,43.62,43.47,43.47,6900.0,34.9382,34.9382,34.818,34.818,6900.0
2012-09-19 13:30:00,43.5,43.51,43.4,43.5,8700.0,34.8421,34.8501,34.762,34.8421,8700.0
2012-09-19 14:00:00,43.47,43.52,43.44,43.49,14200.0,34.818,34.8581,34.794,34.834,14200.0
2012-09-19 14:30:00,43.49,43.5,43.37,43.37,15100.0,34.834,34.8421,34.7379,34.7379,15100.0
2012-09-19 15:00:00,43.37,43.49,43.34,43.49,11200.0,34.7379,34.834,34.7139,34.834,11200.0
2012-09-19 15:30:00,43.47,43.58,43.41,43.48,30000.0,34.818,34.9061,34.77,34.826,30000.0
2012-09-20 09:30:00,43.41,43.52,43.1,43.11,8800.0,34.77,34.8581,34.5217,34.5297,8800.0
2012-09-20 10:00:00,43.09,43.4,43.09,43.17,9800.0,34.5137,34.762,34.5137,34.5777,9800.0
2012-09-20 10:30:00,43.32,43.57,43.26,43.57,5900.0,34.6979,34.8981,34.6498,34.8981,5900.0
2012-09-20 11:00:00,43.55,43.56,43.27,43.27,11000.0,34.8821,34.8901,34.6578,34.6578,11000.0
2012-09-20 11:30:00,43.27,43.42,43.27,43.33,5600.0,34.6578,34.778,34.6578,34.7059,5600.0
2012-09-20 12:00:00,43.33,43.41,43.25,43.25,7200.0,34.7059,34.77,34.6418,34.6418,7200.0
2012-09-20 12:30:00,43.24,43.3,43.16,43.19,6400.0,34.6338,34.6819,34.5697,34.5938,6400.0
2012-09-20 13:00:00,43.19,43.33,43.18,43.32,6300.0,34.5938,34.7059,34.5857,34.6979,6300.0
2012-09-20 13:30:00,43.35,43.45,43.35,43.42,7400.0,34.7219,34.802,34.7219,34.778,7400.0
2012-09-20 14:00:00,43.43,43.49,43.43,43.48,6800.0,34.786,34.834,34.786,34.826,6800.0
2012-09-20 14:30:00,43.51,43.53,43.45,43.49,10300.0,34.8501,34.8661,34.802,34.834,10300.0
2012-09-20 15:00:00,43.51,43.62,43.48,43.51,18500.0,34.8501,34.9382,34.826,34.8501,18500.0
2012-09-20 15:30:00,43.52,43.52,43.33,43.43,36200.0,34.8581,34.8581,34.7059,34.786,36200.0
2012-09-21 09:30:00,43.86,43.95,43.41,43.6,87600.0,35.1304,35.2025,34.77,34.9222,87600.0
2012-09-21 10:00:00,43.62,43.62,43.38,43.42,14100.0,34.9382,34.9382,34.7459,34.778,14100.0
2012-09-21 10:30:00,43.44,43.52,43.43,43.44,9500.0,34.794,34.8581,34.786,34.794,9500.0
2012-09-21 11:00:00,43.47,43.51,43.46,43.49,9200.0,34.818,34.8501,34.81,34.834,9200.0
2012-09-21 11:30:00,43.48,43.54,43.46,43.49,8900.0,34.826,34.8741,34.81,34.834,8900.0
2012-09-21 12:00:00,43.48,43.53,43.38,43.5,14700.0,34.826,34.8661,34.7459,34.8421,14700.0
2012-09-21 12:30:00,43.51,43.63,43.43,43.44,9100.0,34.8501,34.9462,34.786,34.794,9100.0
2012-09-21 13:00:00,43.44,43.49,43.41,43.41,5900.0,34.794,34.834,34.77,34.77,5900.0
2012-09-21 13:30:00,43.42,43.47,43.35,43.39,5300.0,34.778,34.818,34.7219,34.754,5300.0
2012-09-21 14:00:00,43.37,43.41,43.17,43.19,9100.0,34.7379,34.77,34.5777,34.5938,9100.0
2012-09-21 14:30:00,43.2,43.28,43.16,43.21,10500.0,34.6018,34.6658,34.5697,34.6098,10500.0
2012-09-21 15:00:00,43.18,43.41,43.16,43.4,22200.0,34.5857,34.77,34.5697,34.762,22200.0
2012-09-21 15:30:00,43.4,43.63,43.35,43.62,107100.0,34.762,34.9462,34.7219,34.9382,107100.0
2012-09-24 09:30:00,43.36,43.49,43.12,43.34,5300.0,34.7299,34.834,34.5377,34.7139,5300.0
2012-09-24 10:00:00,43.35,43.41,43.29,43.41,6600.0,34.7219,34.77,34.6739,34.77,6600.0
2012-09-24 10:30:00,43.41,43.44,43.29,43.34,15700.0,34.77,34.794,34.6739,34.7139,15700.0
2012-09-24 11:00:00,43.29,43.37,43.09,43.17,11100.0,34.6739,34.7379,34.5137,34.5777,11100.0
2012-09-24 11:30:00,43.23,43.23,43.16,43.16,1400.0,34.6258,34.6258,34.5697,34.5697,1400.0
2012-09-24 12:00:00,43.16,43.26,43.1,43.2,3800.0,34.5697,34.6498,34.5217,34.6018,3800.0
2012-09-24 12:30:00,43.19,43.19,43.09,43.15,18500.0,34.5938,34.5938,34.5137,34.5617,18500.0
2012-09-24 13:00:00,43.18,43.2,43.12,43.15,20500.0,34.5857,34.6018,34.5377,34.5617,20500.0
2012-09-24 13:30:00,43.13,43.25,43.13,43.16,22000.0,34.5457,34.6418,34.5457,34.5697,22000.0
2012-09-24 14:00:00,43.15,43.44,43.15,43.44,15100.0,34.5617,34.794,34.5617,34.794,15100.0
2012-09-24 14:30:00,43.49,43.56,43.46,43.47,22500.0,34.834,34.8901,34.81,34.818,22500.0
2012-09-24 15:00:00,43.46,43.51,43.39,43.44,17400.0,34.81,34.8501,34.754,34.794,17400.0
2012-09-24 15:30:00,43.43,43.43,43.2,43.25,36000.0,34.786,34.786,34.6018,34.6418,36000.0
2012-09-25 09:30:00,43.43,43.6,43.11,43.12,16900.0,34.786,34.9222,34.5297,34.5377,16900.0
2012-09-25 10:00:00,43.15,43.5,43.12,43.37,15200.0,34.5617,34.8421,34.5377,34.7379,15200.0
2012-09-25 10:30:00,43.36,43.47,43.28,43.47,8000.0,34.7299,34.818,34.6658,34.818,8000.0
2012-09-25 11:00:00,43.47,43.53,43.31,43.37,9400.0,34.818,34.8661,34.6899,34.7379,9400.0
2012-09-25 11:30:00,43.39,43.42,43.22,43.22,7300.0,34.754,34.778,34.6178,34.6178,7300.0
2012-09-25 12:00:00,43.22,43.26,43.06,43.13,7900.0,34.6178,34.6498,34.4896,34.5457,7900.0
2012-09-25 12:30:00,43.17,43.17,42.89,43.01,23100.0,34.5777,34.5777,34.3535,34.4496,23100.0
2012-09-25 13:00:00,43.07,43.09,42.99,43.05,3000.0,34.4976,34.5137,34.4336,34.4816,3000.0
2012-09-25 13:30:00,43.03,43.14,42.96,43.04,4700.0,34.4656,34.5537,34.4095,34.4736,4700.0
2012-09-25 14:00:00,43.06,43.14,42.79,42.85,17200.0,34.4896,34.5537,34.2734,34.3214,17200.0
2012-09-25 14:30:00,42.9,42.99,42.81,42.81,17300.0,34.3615,34.4336,34.2894,34.2894,17300.0
2012-09-25 15:00:00,42.83,42.85,42.61,42.79,24800.0,34.3054,34.3214,34.1292,34.2734,24800.0
2012-09-25 15:30:00,42.8,42.92,42.64,42.69,26200.0,34.2814,34.3775,34.1532,34.1933,26200.0
2012-09-26 09:30:00,42.81,42.93,42.52,42.52,11600.0,34.2894,34.3855,34.0571,34.0571,11600.0
2012-09-26 10:00:00,42.53,42.53,42.02,42.03,26400.0,34.0651,34.0651,33.6566,33.6646,26400.0
2012-09-26 10:30:00,42.06,42.21,42.03,42.1,40900.0,33.6887,33.8088,33.6646,33.7207,40900.0
2012-09-26 11:00:00,42.1,42.14,42.04,42.06,12700.0,33.7207,33.7527,33.6726,33.6887,12700.0
2012-09-26 11:30:00,42.07,42.14,42.02,42.05,6700.0,33.6967,33.7527,33.6566,33.6807,6700.0
2012-09-26 12:00:00,42.07,42.17,42.05,42.06,5500.0,33.6967,33.7768,33.6807,33.6887,5500.0
2012-09-26 12:30:00,42.06,42.13,42.03,42.04,4600.0,33.6887,33.7447,33.6646,33.6726,4600.0
2012-09-26 13:00:00,42.09,42.09,42.0,42.05,16500.0,33.7127,33.7127,33.6406,33.6807,16500.0
2012-09-26 13:30:00,42.04,42.07,41.79,41.79,9900.0,33.6726,33.6967,33.4724,33.4724,9900.0
2012-09-26 14:00:00,41.82,41.89,41.78,41.81,12300.0,33.4964,33.5525,33.4644,33.4884,12300.0
2012-09-26 14:30:00,41.78,41.83,41.72,41.76,21000.0,33.4644,33.5044,33.4163,33.4484,21000.0
2012-09-26 15:00:00,41.76,41.8,41.52,41.62,26700.0,33.4484,33.4804,33.2561,33.3362,26700.0
2012-09-26 15:30:00,41.61,41.66,41.51,41.64,52300.0,33.3282,33.3683,33.2481,33.3523,52300.0
2012-09-27 09:30:00,41.91,41.99,41.61,41.68,4000.0,33.5685,33.6326,33.3282,33.3843,4000.0
2012-09-27 10:00:00,41.61,41.67,41.48,41.55,6700.0,33.3282,33.3763,33.2241,33.2802,6700.0
2012-09-27 10:30:00,41.52,41.52,41.44,41.45,7100.0,33.2561,33.2561,33.1921,33.2001,7100.0
2012-09-27 11:00:00,41.46,41.51,41.2,41.26,34000.0,33.2081,33.2481,32.9998,33.0479,34000.0
2012-09-27 11:30:00,41.27,41.7,41.27,41.69,6700.0,33.0559,33.4003,33.0559,33.3923,6700.0
2012-09-27 12:00:00,41.72,41.86,41.69,41.86,6200.0,33.4163,33.5285,33.3923,33.5285,6200.0
2012-09-27 12:30:00,41.83,41.87,41.62,41.63,13700.0,33.5044,33.5365,33.3362,33.3442,13700.0
2012-09-27 13:00:00,41.61,41.68,41.61,41.65,12800.0,33.3282,33.3843,33.3282,33.3603,12800.0
2012-09-27 13:30:00,41.66,41.8,41.63,41.71,15500.0,33.3683,33.4804,33.3442,33.4083,15500.0
2012-09-27 14:00:00,41.71,41.71,41.62,41.67,16900.0,33.4083,33.4083,33.3362,33.3763,16900.0
2012-09-27 14:30:00,41.66,41.7,41.61,41.63,23300.0,33.3683,33.4003,33.3282,33.3442,23300.0
2012-09-27 15:00:00,41.64,41.85,41.64,41.73,21200.0,33.3523,33.5205,33.3523,33.4243,21200.0
2012-09-27 15:30:00,41.72,41.82,41.59,41.68,53800.0,33.4163,33.4964,33.3122,33.3843,53800.0
2012-09-28 09:30:00,41.42,41.66,41.24,41.31,7200.0,33.176,33.3683,33.0319,33.0879,7200.0
2012-09-28 10:00:00,41.41,41.54,41.29,41.31,2100.0,33.168,33.2722,33.0719,33.0879,2100.0
2012-09-28 10:30:00,41.35,41.44,41.35,41.39,3200.0,33.12,33.1921,33.12,33.152,3200.0
2012-09-28 11:00:00,41.4,41.45,41.39,41.42,3800.0,33.16,33.2001,33.152,33.176,3800.0
2012-09-28 11:30:00,41.38,41.59,41.38,41.52,15300.0,33.144,33.3122,33.144,33.2561,15300.0
2012-09-28 12:00:00,41.57,41.74,41.57,41.63,3300.0,33.2962,33.4324,33.2962,33.3442,3300.0
2012-09-28 12:30:00,41.63,41.63,41.56,41.58,1700.0,33.3442,33.3442,33.2882,33.3042,1700.0
2012-09-28 13:00:00,41.57,41.76,41.54,41.76,3100.0,33.2962,33.4484,33.2722,33.4484,3100.0
2012-09-28 13:30:00,41.74,41.81,41.67,41.71,10700.0,33.4324,33.4884,33.3763,33.4083,10700.0
2012-09-28 14:00:00,41.7,41.7,41.56,41.58,4700.0,33.4003,33.4003,33.2882,33.3042,4700.0
2012-09-28 14:30:00,41.57,41.65,41.53,41.63,5200.0,33.2962,33.3603,33.2642,33.3442,5200.0
2012-09-28 15:00:00,41.6,41.66,41.58,41.6,5100.0,33.3202,33.3683,33.3042,33.3202,5100.0
2012-09-28 15:30:00,41.62,41.66,41.41,41.43,50700.0,33.3362,33.3683,33.168,33.1841,50700.0
2012-10-01 09:30:00,41.85,42.16,41.57,41.62,23600.0,33.5205,33.7688,33.2962,33.3362,23600.0
2012-10-01 10:00:00,41.64,42.11,41.58,41.96,30100.0,33.3523,33.7287,33.3042,33.6086,30100.0
2012-10-01 10:30:00,42.02,42.04,41.9,41.92,15600.0,33.6566,33.6726,33.5605,33.5765,15600.0
2012-10-01 11:00:00,41.94,42.11,41.91,42.03,17200.0,33.5925,33.7287,33.5685,33.6646,17200.0
2012-10-01 11:30:00,41.98,42.02,41.71,41.81,15300.0,33.6246,33.6566,33.4083,33.4884,15300.0
2012-10-01 12:00:00,41.82,41.82,41.68,41.79,6400.0,33.4964,33.4964,33.3843,33.4724,6400.0
2012-10-01 12:30:00,41.81,41.85,41.62,41.68,8100.0,33.4884,33.5205,33.3362,33.3843,8100.0
2012-10-01 13:00:00,41.69,41.69,41.57,41.61,6300.0,33.3923,33.3923,33.2962,33.3282,6300.0
2012-10-01 13:30:00,41.59,41.59,41.41,41.5,7300.0,33.3122,33.3122,33.168,33.2401,7300.0
2012-10-01 14:00:00,41.51,41.8,41.51,41.8,12200.0,33.2481,33.4804,33.2481,33.4804,12200.0
2012-10-01 14:30:00,41.77,41.86,41.67,41.7,13300.0,33.4564,33.5285,33.3763,33.4003,13300.0
2012-10-01 15:00:00,41.73,41.73,41.51,41.66,23200.0,33.4243,33.4243,33.2481,33.3683,23200.0
2012-10-01 15:30:00,41.67,41.75,41.5,41.75,44600.0,33.3763,33.4404,33.2401,33.4404,44600.0
2012-10-02 09:30:00,42.0,42.09,41.71,41.9,4000.0,33.6406,33.7127,33.4083,33.5605,4000.0
2012-10-02 10:00:00,41.85,41.85,41.62,41.75,5700.0,33.5205,33.5205,33.3362,33.4404,5700.0
2012-10-02 10:30:00,41.76,41.86,41.75,41.75,2600.0,33.4484,33.5285,33.4404,33.4404,2600.0
2012-10-02 11:00:00,41.69,41.72,41.35,41.39,32400.0,33.3923,33.4163,33.12,33.152,32400.0
2012-10-02 11:30:00,41.41,41.5,41.3,41.31,8700.0,33.168,33.2401,33.0799,33.0879,8700.0
2012-10-02 12:00:00,41.36,41.59,41.35,41.52,12300.0,33.128,33.3122,33.12,33.2561,12300.0
2012-10-02 12:30:00,41.53,41.56,41.47,41.55,3000.0,33.2642,33.2882,33.2161,33.2802,3000.0
2012-10-02 13:00:00,41.52,41.56,41.47,41.49,4500.0,33.2561,33.2882,33.2161,33.2321,4500.0
2012-10-02 13:30:00,41.5,41.64,41.45,41.54,11900.0,33.2401,33.3523,33.2001,33.2722,11900.0
2012-10-02 14:00:00,41.61,41.62,41.5,41.55,3500.0,33.3282,33.3362,33.2401,33.2802,3500.0
2012-10-02 14:30:00,41.55,41.55,41.46,41.55,8700.0,33.2802,33.2802,33.2081,33.2802,8700.0
2012-10-02 15:00:00,41.54,41.66,41.54,41.64,12400.0,33.2722,33.3683,33.2722,33.3523,12400.0
2012-10-02 15:30:00,41.65,41.69,41.59,41.68,47300.0,33.3603,33.3923,33.3122,33.3843,47300.0
2012-10-03 09:30:00,41.71,41.91,41.66,41.66,1400.0,33.4083,33.5685,33.3683,33.3683,1400.0
2012-10-03 10:00:00,41.63,41.97,41.62,41.94,11300.0,33.3442,33.6166,33.3362,33.5925,11300.0
2012-10-03 10:30:00,41.92,42.01,41.87,41.87,1900.0,33.5765,33.6486,33.5365,33.5365,1900.0
2012-10-03 11:00:00,41.87,41.97,41.87,41.93,7200.0,33.5365,33.6166,33.5365,33.5845,7200.0
2012-10-03 11:30:00,41.95,41.97,41.91,41.97,12500.0,33.6006,33.6166,33.5685,33.6166,12500.0
2012-10-03 12:00:00,41.9,41.96,41.89,41.89,3300.0,33.5605,33.6086,33.5525,33.5525,3300.0
2012-10-03 12:30:00,41.92,41.94,41.88,41.9,4000.0,33.5765,33.5925,33.5445,33.5605,4000.0
2012-10-03 13:00:00,41.9,41.93,41.83,41.85,22000.0,33.5605,33.5845,33.5044,33.5205,22000.0
2012-10-03 13:30:00,41.86,41.87,41.63,41.74,18200.0,33.5285,33.5365,33.3442,33.4324,18200.0
2012-10-03 14:00:00,41.74,41.76,41.65,41.68,6300.0,33.4324,33.4484,33.3603,33.3843,6300.0
2012-10-03 14:30:00,41.67,41.76,41.58,41.63,7900.0,33.3763,33.4484,33.3042,33.3442,7900.0
2012-10-03 15:00:00,41.61,41.72,41.56,41.63,17400.0,33.3282,33.4163,33.2882,33.3442,17400.0
2012-10-03 15:30:00,41.63,41.72,41.58,41.7,40000.0,33.3442,33.4163,33.3042,33.4003,40000.0
2012-10-04 09:30:00,41.93,42.04,41.77,41.89,2400.0,33.5845,33.6726,33.4564,33.5525,2400.0
2012-10-04 10:00:00,41.89,42.15,41.82,42.04,4000.0,33.5525,33.7608,33.4964,33.6726,4000.0
2012-10-04 10:30:00,42.02,42.03,41.83,41.84,6000.0,33.6566,33.6646,33.5044,33.5125,6000.0
2012-10-04 11:00:00,41.82,41.82,41.39,41.39,12200.0,33.4964,33.4964,33.152,33.152,12200.0
2012-10-04 11:30:00,41.43,41.57,41.43,41.55,8700.0,33.1841,33.2962,33.1841,33.2802,8700.0
2012-10-04 12:00:00,41.56,41.71,41.55,41.68,17600.0,33.2882,33.4083,33.2802,33.3843,17600.0
2012-10-04 12:30:00,41.69,41.73,41.58,41.61,5900.0,33.3923,33.4243,33.3042,33.3282,5900.0
2012-10-04 13:00:00,41.63,41.76,41.62,41.71,10800.0,33.3442,33.4484,33.3362,33.4083,10800.0
2012-10-04 13:30:00,41.73,41.77,41.68,41.71,18700.0,33.4243,33.4564,33.3843,33.4083,18700.0
2012-10-04 14:00:00,41.71,41.74,41.58,41.71,17900.0,33.4083,33.4324,33.3042,33.4083,17900.0
2012-10-04 14:30:00,41.72,41.76,41.68,41.71,11100.0,33.4163,33.4484,33.3843,33.4083,11100.0
2012-10-04 15:00:00,41.7,41.76,41.68,41.7,12300.0,33.4003,33.4484,33.3843,33.4003,12300.0
2012-10-04 15:30:00,41.71,41.77,41.58,41.76,56600.0,33.4083,33.4564,33.3042,33.4484,56600.0
2012-10-05 09:30:00,41.98,42.1,41.79,41.98,15700.0,33.6246,33.7207,33.4724,33.6246,15700.0
2012-10-05 10:00:00,42.04,42.24,41.89,42.2,34100.0,33.6726,33.8328,33.5525,33.8008,34100.0
2012-10-05 10:30:00,42.21,42.43,42.15,42.43,7900.0,33.8088,33.985,33.7608,33.985,7900.0
2012-10-05 11:00:00,42.44,42.51,42.42,42.44,9800.0,33.993,34.0491,33.977,33.993,9800.0
2012-10-05 11:30:00,42.44,42.47,42.35,42.4,7900.0,33.993,34.0171,33.9209,33.961,7900.0
2012-10-05 12:00:00,42.4,42.47,42.36,42.44,3400.0,33.961,34.0171,33.929,33.993,3400.0
2012-10-05 12:30:00,42.44,42.54,42.37,42.38,15100.0,33.993,34.0731,33.937,33.945,15100.0
2012-10-05 13:00:00,42.39,42.46,42.38,42.41,9400.0,33.953,34.0091,33.945,33.969,9400.0
2012-10-05 13:30:00,42.33,42.39,42.22,42.29,7500.0,33.9049,33.953,33.8168,33.8729,7500.0
2012-10-05 14:00:00,42.35,42.37,42.1,42.1,6800.0,33.9209,33.937,33.7207,33.7207,6800.0
2012-10-05 14:30:00,42.12,42.17,41.81,41.86,16400.0,33.7367,33.7768,33.4884,33.5285,16400.0
2012-10-05 15:00:00,41.86,42.03,41.79,41.93,25300.0,33.5285,33.6646,33.4724,33.5845,25300.0
2012-10-05 15:30:00,41.93,42.01,41.77,41.97,21300.0,33.5845,33.6486,33.4564,33.6166,21300.0
2012-10-08 09:30:00,41.72,41.94,41.68,41.72,2000.0,33.4163,33.5925,33.3843,33.4163,2000.0
2012-10-08 10:00:00,41.88,41.92,41.85,41.88,2100.0,33.5445,33.5765,33.5205,33.5445,2100.0
2012-10-08 10:30:00,41.88,42.01,41.88,42.01,1600.0,33.5445,33.6486,33.5445,33.6486,1600.0
2012-10-08 11:00:00,41.96,42.0,41.83,41.85,4500.0,33.6086,33.6406,33.5044,33.5205,4500.0
2012-10-08 11:30:00,41.85,41.86,41.71,41.86,5100.0,33.5205,33.5285,33.4083,33.5285,5100.0
2012-10-08 12:00:00,41.86,41.93,41.81,41.83,5700.0,33.5285,33.5845,33.4884,33.5044,5700.0
2012-10-08 12:30:00,41.9,41.92,41.87,41.88,2100.0,33.5605,33.5765,33.5365,33.5445,2100.0
2012-10-08 13:00:00,41.9,41.92,41.79,41.84,8300.0,33.5605,33.5765,33.4724,33.5125,8300.0
2012-10-08 13:30:00,41.85,41.9,41.79,41.8,5800.0,33.5205,33.5605,33.4724,33.4804,5800.0
2012-10-08 14:00:00,41.81,41.81,41.76,41.79,1300.0,33.4884,33.4884,33.4484,33.4724,1300.0
2012-10-08 14:30:00,41.78,41.79,41.75,41.78,1500.0,33.4644,33.4724,33.4404,33.4644,1500.0
2012-10-08 15:00:00,41.81,41.94,41.81,41.9,9300.0,33.4884,33.5925,33.4884,33.5605,9300.0
2012-10-08 15:30:00,41.91,41.95,41.85,41.88,29400.0,33.5685,33.6006,33.5205,33.5445,29400.0
2012-10-09 09:30:00,41.77,41.96,41.63,41.67,10700.0,33.4564,33.6086,33.3442,33.3763,10700.0
2012-10-09 10:00:00,41.69,41.83,41.69,41.7,3400.0,33.3923,33.5044,33.3923,33.4003,3400.0
2012-10-09 10:30:00,41.65,41.68,41.34,41.35,7200.0,33.3603,33.3843,33.112,33.12,7200.0
2012-10-09 11:00:00,41.35,41.44,41.31,41.35,11100.0,33.12,33.1921,33.0879,33.12,11100.0
2012-10-09 11:30:00,41.28,41.37,41.28,41.36,1900.0,33.0639,33.136,33.0639,33.128,1900.0
2012-10-09 12:00:00,41.38,41.47,41.35,41.41,2300.0,33.144,33.2161,33.12,33.168,2300.0
2012-10-09 12:30:00,41.38,41.46,41.38,41.44,5400.0,33.144,33.2081,33.144,33.1921,5400.0
2012-10-09 13:00:00,41.44,41.49,41.42,41.46,6500.0,33.1921,33.2321,33.176,33.2081,6500.0
2012-10-09 13:30:00,41.46,41.47,41.38,41.38,5800.0,33.2081,33.2161,33.144,33.144,5800.0
2012-10-09 14:00:00,41.36,41.41,41.28,41.29,21400.0,33.128,33.168,33.0639,33.0719,21400.0
2012-10-09 14:30:00,41.28,41.32,41.23,41.26,17400.0,33.0639,33.0959,33.0239,33.0479,17400.0
2012-10-09 15:00:00,41.26,41.34,41.24,41.34,17400.0,33.0479,33.112,33.0319,33.112,17400.0
2012-10-09 15:30:00,41.34,41.37,41.15,41.17,41700.0,33.112,33.136,32.9598,32.9758,41700.0
2012-10-10 09:30:00,41.28,41.41,41.11,41.17,10100.0,33.0639,33.168,32.9277,32.9758,10100.0
2012-10-10 10:00:00,41.23,41.24,41.03,41.21,4500.0,33.0239,33.0319,32.8637,33.0078,4500.0
2012-10-10 10:30:00,41.22,41.23,41.03,41.05,6800.0,33.0159,33.0239,32.8637,32.8797,6800.0
2012-10-10 11:00:00,41.05,41.07,40.99,41.05,4900.0,32.8797,32.8957,32.8316,32.8797,4900.0
2012-10-10 11:30:00,41.04,41.04,40.89,40.95,9400.0,32.8717,32.8717,32.7515,32.7996,9400.0
2012-10-10 12:00:00,40.93,41.06,40.93,41.04,6400.0,32.7836,32.8877,32.7836,32.8717,6400.0
2012-10-10 12:30:00,41.06,41.06,40.89,40.89,4500.0,32.8877,32.8877,32.7515,32.7515,4500.0
2012-10-10 13:00:00,40.89,41.08,40.83,41.08,5900.0,32.7515,32.9037,32.7035,32.9037,5900.0
2012-10-10 13:30:00,41.04,41.14,40.97,41.02,5600.0,32.8717,32.9518,32.8156,32.8557,5600.0
2012-10-10 14:00:00,41.01,41.07,40.85,40.89,10000.0,32.8476,32.8957,32.7195,32.7515,10000.0
2012-10-10 14:30:00,40.91,40.91,40.78,40.83,6400.0,32.7676,32.7676,32.6634,32.7035,6400.0
2012-10-10 15:00:00,40.83,41.02,40.81,40.96,26800.0,32.7035,32.8557,32.6875,32.8076,26800.0
2012-10-10 15:30:00,40.96,41.0,40.84,40.95,22900.0,32.8076,32.8396,32.7115,32.7996,22900.0
2012-10-11 09:30:00,41.27,41.36,40.99,40.99,18000.0,33.0559,33.128,32.8316,32.8316,18000.0
2012-10-11 10:00:00,41.0,41.13,40.92,41.08,15800.0,32.8396,32.9438,32.7756,32.9037,15800.0
2012-10-11 10:30:00,41.1,41.24,41.08,41.14,14100.0,32.9197,33.0319,32.9037,32.9518,14100.0
2012-10-11 11:00:00,41.09,41.21,41.07,41.09,10600.0,32.9117,33.0078,32.8957,32.9117,10600.0
2012-10-11 11:30:00,41.1,41.1,40.9,40.96,9900.0,32.9197,32.9197,32.7595,32.8076,9900.0
2012-10-11 12:00:00,41.0,41.09,40.97,41.03,7600.0,32.8396,32.9117,32.8156,32.8637,7600.0
2012-10-11 12:30:00,41.02,41.08,40.93,40.93,8700.0,32.8557,32.9037,32.7836,32.7836,8700.0
2012-10-11 13:00:00,40.92,40.97,40.89,40.95,4900.0,32.7756,32.8156,32.7515,32.7996,4900.0
2012-10-11 13:30:00,40.94,40.97,40.85,40.93,8800.0,32.7916,32.8156,32.7195,32.7836,8800.0
2012-10-11 14:00:00,40.93,41.08,40.93,41.07,13400.0,32.7836,32.9037,32.7836,32.8957,13400.0
2012-10-11 14:30:00,41.05,41.06,40.97,41.04,8300.0,32.8797,32.8877,32.8156,32.8717,8300.0
2012-10-11 15:00:00,41.04,41.09,40.99,41.02,21100.0,32.8717,32.9117,32.8316,32.8557,21100.0
2012-10-11 15:30:00,41.04,41.14,40.93,40.99,26800.0,32.8717,32.9518,32.7836,32.8316,26800.0
2012-10-12 09:30:00,41.09,41.09,40.72,41.0,23500.0,32.9117,32.9117,32.6154,32.8396,23500.0
2012-10-12 10:00:00,41.03,41.09,40.95,40.95,7200.0,32.8637,32.9117,32.7996,32.7996,7200.0
2012-10-12 10:30:00,40.96,40.99,40.84,40.88,3600.0,32.8076,32.8316,32.7115,32.7435,3600.0
2012-10-12 11:00:00,40.88,40.9,40.76,40.82,2800.0,32.7435,32.7595,32.6474,32.6955,2800.0
2012-10-12 11:30:00,40.8,40.8,40.67,40.72,1800.0,32.6794,32.6794,32.5753,32.6154,1800.0
2012-10-12 12:00:00,40.73,40.78,40.73,40.74,1100.0,32.6234,32.6634,32.6234,32.6314,1100.0
2012-10-12 12:30:00,40.75,40.83,40.75,40.83,2400.0,32.6394,32.7035,32.6394,32.7035,2400.0
2012-10-12 13:00:00,40.8,40.83,40.73,40.79,2200.0,32.6794,32.7035,32.6234,32.6714,2200.0
2012-10-12 13:30:00,40.8,40.81,40.73,40.81,2000.0,32.6794,32.6875,32.6234,32.6875,2000.0
2012-10-12 14:00:00,40.84,40.88,40.77,40.86,2500.0,32.7115,32.7435,32.6554,32.7275,2500.0
2012-10-12 14:30:00,40.86,41.02,40.85,40.97,7600.0,32.7275,32.8557,32.7195,32.8156,7600.0
2012-10-12 15:00:00,40.98,40.98,40.9,40.96,2400.0,32.8236,32.8236,32.7595,32.8076,2400.0
2012-10-12 15:30:00,40.96,41.02,40.87,40.93,24100.0,32.8076,32.8557,32.7355,32.7836,24100.0
2012-10-15 09:30:00,41.06,41.14,40.81,40.81,1600.0,32.8877,32.9518,32.6875,32.6875,1600.0
2012-10-15 10:00:00,40.89,40.91,40.71,40.71,4900.0,32.7515,32.7676,32.6074,32.6074,4900.0
2012-10-15 10:30:00,40.68,40.84,40.67,40.83,4400.0,32.5833,32.7115,32.5753,32.7035,4400.0
2012-10-15 11:00:00,40.84,41.0,40.84,40.98,2900.0,32.7115,32.8396,32.7115,32.8236,2900.0
2012-10-15 11:30:00,41.0,41.1,40.96,41.0,5600.0,32.8396,32.9197,32.8076,32.8396,5600.0
2012-10-15 12:00:00,41.01,41.04,40.89,41.04,5200.0,32.8476,32.8717,32.7515,32.8717,5200.0
2012-10-15 12:30:00,41.03,41.06,40.96,40.99,6500.0,32.8637,32.8877,32.8076,32.8316,6500.0
2012-10-15 13:00:00,41.0,41.03,40.98,40.98,7200.0,32.8396,32.8637,32.8236,32.8236,7200.0
2012-10-15 13:30:00,40.99,41.02,40.93,41.0,9000.0,32.8316,32.8557,32.7836,32.8396,9000.0
2012-10-15 14:00:00,40.99,41.0,40.96,40.99,3800.0,32.8316,32.8396,32.8076,32.8316,3800.0
2012-10-15 14:30:00,40.96,40.98,40.89,40.97,3000.0,32.8076,32.8236,32.7515,32.8156,3000.0
2012-10-15 15:00:00,40.95,41.01,40.9,41.0,4100.0,32.7996,32.8476,32.7595,32.8396,4100.0
2012-10-15 15:30:00,41.02,41.06,40.93,41.05,29300.0,32.8557,32.8877,32.7836,32.8797,29300.0
2012-10-16 09:30:00,41.1,41.63,41.05,41.54,7000.0,32.9197,33.3442,32.8797,33.2722,7000.0
2012-10-16 10:00:00,41.54,41.55,41.22,41.29,7100.0,33.2722,33.2802,33.0159,33.0719,7100.0
2012-10-16 10:30:00,41.3,41.31,41.2,41.2,2400.0,33.0799,33.0879,32.9998,32.9998,2400.0
2012-10-16 11:00:00,41.23,41.25,41.16,41.2,4500.0,33.0239,33.0399,32.9678,32.9998,4500.0
2012-10-16 11:30:00,41.2,41.2,41.09,41.14,7300.0,32.9998,32.9998,32.9117,32.9518,7300.0
2012-10-16 12:00:00,41.17,41.17,41.04,41.06,5700.0,32.9758,32.9758,32.8717,32.8877,5700.0
2012-10-16 12:30:00,41.07,41.08,41.04,41.04,2200.0,32.8957,32.9037,32.8717,32.8717,2200.0
2012-10-16 13:00:00,41.02,41.16,41.02,41.16,2200.0,32.8557,32.9678,32.8557,32.9678,2200.0
2012-10-16 13:30:00,41.16,41.17,41.1,41.15,2200.0,32.9678,32.9758,32.9197,32.9598,2200.0
2012-10-16 14:00:00,41.15,41.19,41.01,41.05,12300.0,32.9598,32.9918,32.8476,32.8797,12300.0
2012-10-16 14:30:00,41.04,41.12,41.0,41.12,9300.0,32.8717,32.9358,32.8396,32.9358,9300.0
2012-10-16 15:00:00,41.11,41.17,41.04,41.07,27100.0,32.9277,32.9758,32.8717,32.8957,27100.0
2012-10-16 15:30:00,41.07,41.18,41.05,41.13,48900.0,32.8957,32.9838,32.8797,32.9438,48900.0
2012-10-17 09:30:00,41.27,41.38,41.27,41.37,1100.0,33.0559,33.144,33.0559,33.136,1100.0
2012-10-17 10:00:00,41.41,41.74,41.41,41.72,5400.0,33.168,33.4324,33.168,33.4163,5400.0
2012-10-17 10:30:00,41.73,41.76,41.67,41.71,8800.0,33.4243,33.4484,33.3763,33.4083,8800.0
2012-10-17 11:00:00,41.7,41.7,41.64,41.66,1200.0,33.4003,33.4003,33.3523,33.3683,1200.0
2012-10-17 11:30:00,41.62,41.67,41.62,41.65,400.0,33.3362,33.3763,33.3362,33.3603,400.0
2012-10-17 12:00:00,41.67,41.77,41.65,41.74,5900.0,33.3763,33.4564,33.3603,33.4324,5900.0
2012-10-17 12:30:00,41.72,41.72,41.65,41.72,4300.0,33.4163,33.4163,33.3603,33.4163,4300.0
2012-10-17 13:00:00,41.68,41.7,41.62,41.62,1900.0,33.3843,33.4003,33.3362,33.3362,1900.0
2012-10-17 13:30:00,41.54,41.54,41.36,41.42,6000.0,33.2722,33.2722,33.128,33.176,6000.0
2012-10-17 14:00:00,41.4,41.4,41.33,41.35,5400.0,33.16,33.16,33.104,33.12,5400.0
2012-10-17 14:30:00,41.35,41.49,41.35,41.49,6200.0,33.12,33.2321,33.12,33.2321,6200.0
2012-10-17 15:00:00,41.46,41.6,41.46,41.59,8800.0,33.2081,33.3202,33.2081,33.3122,8800.0
2012-10-17 15:30:00,41.58,41.65,41.53,41.54,26700.0,33.3042,33.3603,33.2642,33.2722,26700.0
2012-10-18 09:30:00,41.55,41.62,41.55,41.62,2000.0,33.2802,33.3362,33.2802,33.3362,2000.0
2012-10-18 10:00:00,41.62,41.72,41.53,41.53,3400.0,33.3362,33.4163,33.2642,33.2642,3400.0
2012-10-18 10:30:00,41.52,41.52,41.31,41.37,13500.0,33.2561,33.2561,33.0879,33.136,13500.0
2012-10-18 11:00:00,41.38,41.46,41.29,41.39,10000.0,33.144,33.2081,33.0719,33.152,10000.0
2012-10-18 11:30:00,41.44,41.52,41.41,41.52,4600.0,33.1921,33.2561,33.168,33.2561,4600.0
2012-10-18 12:00:00,41.52,41.52,41.31,41.34,6700.0,33.2561,33.2561,33.0879,33.112,6700.0
2012-10-18 12:30:00,41.33,41.33,41.02,41.07,24900.0,33.104,33.104,32.8557,32.8957,24900.0
2012-10-18 13:00:00,41.06,41.12,40.9,41.03,21000.0,32.8877,32.9358,32.7595,32.8637,21000.0
2012-10-18 13:30:00,41.04,41.04,40.84,40.87,14500.0,32.8717,32.8717,32.7115,32.7355,14500.0
2012-10-18 14:00:00,40.87,41.01,40.81,40.83,17000.0,32.7355,32.8476,32.6875,32.7035,17000.0
2012-10-18 14:30:00,40.85,40.89,40.75,40.85,20300.0,32.7195,32.7515,32.6394,32.7195,20300.0
2012-10-18 15:00:00,40.83,40.86,40.68,40.72,54900.0,32.7035,32.7275,32.5833,32.6154,54900.0
2012-10-18 15:30:00,40.73,40.88,40.69,40.8,69900.0,32.6234,32.7435,32.5913,32.6794,69900.0
2012-10-19 09:30:00,40.42,40.74,40.3,40.49,35500.0,32.3751,32.6314,32.279,32.4311,35500.0
2012-10-19 10:00:00,40.48,40.48,40.07,40.1,27300.0,32.4231,32.4231,32.0947,32.1188,27300.0
2012-10-19 10:30:00,40.11,40.11,39.94,39.97,26100.0,32.1268,32.1268,31.9906,32.0146,26100.0
2012-10-19 11:00:00,40.0,40.03,39.75,39.78,13400.0,32.0387,32.0627,31.8384,31.8625,13400.0
2012-10-19 11:30:00,39.8,39.87,39.76,39.8,12100.0,31.8785,31.9345,31.8464,31.8785,12100.0
2012-10-19 12:00:00,39.77,39.79,39.51,39.55,11200.0,31.8545,31.8705,31.6462,31.6782,11200.0
2012-10-19 12:30:00,39.59,39.78,39.59,39.71,6500.0,31.7103,31.8625,31.7103,31.8064,6500.0
2012-10-19 13:00:00,39.7,39.79,39.63,39.7,8700.0,31.7984,31.8705,31.7423,31.7984,8700.0
2012-10-19 13:30:00,39.76,39.79,39.63,39.7,18300.0,31.8464,31.8705,31.7423,31.7984,18300.0
2012-10-19 14:00:00,39.75,39.8,39.7,39.73,9000.0,31.8384,31.8785,31.7984,31.8224,9000.0
2012-10-19 14:30:00,39.76,39.77,39.62,39.74,21400.0,31.8464,31.8545,31.7343,31.8304,21400.0
2012-10-19 15:00:00,39.74,39.8,39.62,39.69,32800.0,31.8304,31.8785,31.7343,31.7904,32800.0
2012-10-19 15:30:00,39.7,39.82,39.62,39.79,57700.0,31.7984,31.8945,31.7343,31.8705,57700.0
2012-10-22 09:30:00,39.55,39.86,39.54,39.61,14300.0,31.6782,31.9265,31.6702,31.7263,14300.0
2012-10-22 10:00:00,39.64,39.73,39.31,39.38,14200.0,31.7503,31.8224,31.486,31.5421,14200.0
2012-10-22 10:30:00,39.37,39.37,39.07,39.11,22100.0,31.5341,31.5341,31.2938,31.3258,22100.0
2012-10-22 11:00:00,39.11,39.17,38.88,38.93,17700.0,31.3258,31.3739,31.1416,31.1816,17700.0
2012-10-22 11:30:00,38.97,39.08,38.92,38.93,13600.0,31.2137,31.3018,31.1736,31.1816,13600.0
2012-10-22 12:00:00,38.9,39.04,38.85,38.92,12900.0,31.1576,31.2697,31.1176,31.1736,12900.0
2012-10-22 12:30:00,38.92,39.09,38.76,39.03,16100.0,31.1736,31.3098,31.0455,31.2617,16100.0
2012-10-22 13:00:00,38.99,39.05,38.84,38.86,14800.0,31.2297,31.2778,31.1096,31.1256,14800.0
2012-10-22 13:30:00,38.87,39.26,38.82,39.2,31900.0,31.1336,31.446,31.0935,31.3979,31900.0
2012-10-22 14:00:00,39.2,39.4,39.13,39.25,30900.0,31.3979,31.5581,31.3418,31.4379,30900.0
2012-10-22 14:30:00,39.26,39.3,39.15,39.17,18700.0,31.446,31.478,31.3579,31.3739,18700.0
2012-10-22 15:00:00,39.18,39.21,38.93,38.99,42800.0,31.3819,31.4059,31.1816,31.2297,42800.0
2012-10-22 15:30:00,39.0,39.17,38.85,39.17,72700.0,31.2377,31.3739,31.1176,31.3739,72700.0
2012-10-23 09:30:00,38.89,39.99,38.81,39.85,26900.0,31.1496,32.0307,31.0855,31.9185,26900.0
2012-10-23 10:00:00,39.87,39.88,39.04,39.11,60700.0,31.9345,31.9426,31.2697,31.3258,60700.0
2012-10-23 10:30:00,39.05,39.39,38.91,39.28,36600.0,31.2778,31.5501,31.1656,31.462,36600.0
2012-10-23 11:00:00,39.33,39.34,39.24,39.27,10500.0,31.502,31.51,31.4299,31.454,10500.0
2012-10-23 11:30:00,39.27,39.34,39.23,39.34,5900.0,31.454,31.51,31.4219,31.51,5900.0
2012-10-23 12:00:00,39.34,39.8,39.3,39.3,24700.0,31.51,31.8785,31.478,31.478,24700.0
2012-10-23 12:30:00,39.26,39.35,39.19,39.29,8900.0,31.446,31.518,31.3899,31.47,8900.0
2012-10-23 13:00:00,39.27,39.33,39.17,39.25,13900.0,31.454,31.502,31.3739,31.4379,13900.0
2012-10-23 13:30:00,39.28,39.38,39.23,39.3,27500.0,31.462,31.5421,31.4219,31.478,27500.0
2012-10-23 14:00:00,39.31,39.36,39.24,39.29,20800.0,31.486,31.5261,31.4299,31.47,20800.0
2012-10-23 14:30:00,39.28,39.38,39.25,39.28,15500.0,31.462,31.5421,31.4379,31.462,15500.0
2012-10-23 15:00:00,39.29,39.34,39.21,39.24,23000.0,31.47,31.51,31.4059,31.4299,23000.0
2012-10-23 15:30:00,39.25,39.26,39.16,39.16,45800.0,31.4379,31.446,31.3659,31.3659,45800.0
2012-10-24 09:30:00,39.41,39.77,38.86,38.94,6100.0,31.5661,31.8545,31.1256,31.1896,6100.0
2012-10-24 10:00:00,38.97,39.05,38.84,38.84,8700.0,31.2137,31.2778,31.1096,31.1096,8700.0
2012-10-24 10:30:00,38.81,38.94,38.74,38.76,15300.0,31.0855,31.1896,31.0295,31.0455,15300.0
2012-10-24 11:00:00,38.75,38.81,38.51,38.6,10900.0,31.0375,31.0855,30.8452,30.9173,10900.0
2012-10-24 11:30:00,38.62,38.62,38.4,38.5,8900.0,30.9333,30.9333,30.7571,30.8372,8900.0
2012-10-24 12:00:00,38.48,38.56,38.4,38.41,7500.0,30.8212,30.8853,30.7571,30.7651,7500.0
2012-10-24 12:30:00,38.43,38.53,38.39,38.47,14000.0,30.7812,30.8613,30.7491,30.8132,14000.0
2012-10-24 13:00:00,38.47,38.51,38.27,38.31,11300.0,30.8132,30.8452,30.653,30.685,11300.0
2012-10-24 13:30:00,38.3,38.37,38.23,38.32,37600.0,30.677,30.7331,30.621,30.693,37600.0
2012-10-24 14:00:00,38.31,38.36,38.12,38.26,19300.0,30.685,30.7251,30.5329,30.645,19300.0
2012-10-24 14:30:00,38.26,38.3,38.0,38.11,16900.0,30.645,30.677,30.4367,30.5248,16900.0
2012-10-24 15:00:00,38.12,38.37,38.1,38.35,49800.0,30.5329,30.7331,30.5168,30.7171,49800.0
2012-10-24 15:30:00,38.34,38.36,38.04,38.34,65300.0,30.7091,30.7251,30.4688,30.7091,65300.0
2012-10-25 09:30:00,38.71,38.76,38.42,38.42,11200.0,31.0054,31.0455,30.7731,30.7731,11200.0
2012-10-25 10:00:00,38.42,38.72,38.37,38.68,28000.0,30.7731,31.0134,30.7331,30.9814,28000.0
2012-10-25 10:30:00,38.65,38.65,38.48,38.5,28600.0,30.9574,30.9574,30.8212,30.8372,28600.0
2012-10-25 11:00:00,38.5,38.65,38.5,38.55,6100.0,30.8372,30.9574,30.8372,30.8773,6100.0
2012-10-25 11:30:00,38.54,38.55,38.39,38.48,7300.0,30.8693,30.8773,30.7491,30.8212,7300.0
2012-10-25 12:00:00,38.48,38.5,38.38,38.45,5700.0,30.8212,30.8372,30.7411,30.7972,5700.0
2012-10-25 12:30:00,38.43,38.58,38.32,38.55,15900.0,30.7812,30.9013,30.693,30.8773,15900.0
2012-10-25 13:00:00,38.52,38.58,38.45,38.58,9000.0,30.8532,30.9013,30.7972,30.9013,9000.0
2012-10-25 13:30:00,38.58,38.59,38.49,38.57,10900.0,30.9013,30.9093,30.8292,30.8933,10900.0
2012-10-25 14:00:00,38.56,38.59,38.43,38.5,12600.0,30.8853,30.9093,30.7812,30.8372,12600.0
2012-10-25 14:30:00,38.49,38.77,38.49,38.76,28700.0,30.8292,31.0535,30.8292,31.0455,28700.0
2012-10-25 15:00:00,38.76,38.8,38.69,38.76,34100.0,31.0455,31.0775,30.9894,31.0455,34100.0
2012-10-25 15:30:00,38.77,38.82,38.69,38.8,43800.0,31.0535,31.0935,30.9894,31.0775,43800.0
2012-10-26 09:30:00,38.9,39.23,38.86,38.86,10700.0,31.1576,31.4219,31.1256,31.1256,10700.0
2012-10-26 10:00:00,38.78,39.03,38.78,38.84,8200.0,31.0615,31.2617,31.0615,31.1096,8200.0
2012-10-26 10:30:00,38.81,38.87,38.68,38.72,4700.0,31.0855,31.1336,30.9814,31.0134,4700.0
2012-10-26 11:00:00,38.74,38.76,38.6,38.67,7700.0,31.0295,31.0455,30.9173,30.9734,7700.0
2012-10-26 11:30:00,38.69,38.85,38.67,38.8,11900.0,30.9894,31.1176,30.9734,31.0775,11900.0
2012-10-26 12:00:00,38.78,38.79,38.62,38.74,12100.0,31.0615,31.0695,30.9333,31.0295,12100.0
2012-10-26 12:30:00,38.71,38.92,38.66,38.9,20900.0,31.0054,31.1736,30.9654,31.1576,20900.0
2012-10-26 13:00:00,38.89,38.98,38.84,38.98,14200.0,31.1496,31.2217,31.1096,31.2217,14200.0
2012-10-26 13:30:00,38.98,39.11,38.94,39.05,10000.0,31.2217,31.3258,31.1896,31.2778,10000.0
2012-10-26 14:00:00,39.07,39.26,39.06,39.24,17800.0,31.2938,31.446,31.2858,31.4299,17800.0
2012-10-26 14:30:00,39.24,39.34,39.24,39.32,24300.0,31.4299,31.51,31.4299,31.494,24300.0
2012-10-26 15:00:00,39.32,39.47,39.3,39.4,23000.0,31.494,31.6142,31.478,31.5581,23000.0
2012-10-26 15:30:00,39.41,39.48,39.32,39.34,33100.0,31.5661,31.6222,31.494,31.51,33100.0
2012-10-31 09:30:00,39.09,40.3,39.09,39.85,17100.0,31.3098,32.279,31.3098,31.9185,17100.0
2012-10-31 10:00:00,39.87,40.18,39.86,40.12,16700.0,31.9345,32.1828,31.9265,32.1348,16700.0
2012-10-31 10:30:00,40.06,40.14,40.0,40.09,13400.0,32.0867,32.1508,32.0387,32.1108,13400.0
2012-10-31 11:00:00,39.99,40.07,39.9,40.07,14100.0,32.0307,32.0947,31.9586,32.0947,14100.0
2012-10-31 11:30:00,40.06,40.14,40.03,40.1,11300.0,32.0867,32.1508,32.0627,32.1188,11300.0
2012-10-31 12:00:00,40.07,40.24,40.07,40.16,31600.0,32.0947,32.2309,32.0947,32.1668,31600.0
2012-10-31 12:30:00,40.15,40.35,40.12,40.29,20300.0,32.1588,32.319,32.1348,32.271,20300.0
2012-10-31 13:00:00,40.23,40.26,40.15,40.21,14000.0,32.2229,32.2469,32.1588,32.2069,14000.0
2012-10-31 13:30:00,40.2,40.35,40.17,40.34,9700.0,32.1989,32.319,32.1748,32.311,9700.0
2012-10-31 14:00:00,40.25,40.4,40.22,40.32,15200.0,32.2389,32.3591,32.2149,32.295,15200.0
2012-10-31 14:30:00,40.32,40.34,40.23,40.29,21900.0,32.295,32.311,32.2229,32.271,21900.0
2012-10-31 15:00:00,40.3,40.67,40.3,40.52,34100.0,32.279,32.5753,32.279,32.4552,34100.0
2012-10-31 15:30:00,40.51,40.65,40.41,40.6,60800.0,32.4472,32.5593,32.3671,32.5193,60800.0
2012-11-01 09:30:00,40.72,41.31,40.13,40.59,18000.0,32.6154,33.0879,32.1428,32.5112,18000.0
2012-11-01 10:00:00,40.54,41.1,40.5,40.91,19300.0,32.4712,32.9197,32.4392,32.7676,19300.0
2012-11-01 10:30:00,40.9,40.94,40.71,40.71,21900.0,32.7595,32.7916,32.6074,32.6074,21900.0
2012-11-01 11:00:00,40.71,40.81,40.65,40.67,8200.0,32.6074,32.6875,32.5593,32.5753,8200.0
2012-11-01 11:30:00,40.67,40.78,40.6,40.63,6500.0,32.5753,32.6634,32.5193,32.5433,6500.0
2012-11-01 12:00:00,40.62,40.71,40.43,40.47,17500.0,32.5353,32.6074,32.3831,32.4151,17500.0
2012-11-01 12:30:00,40.48,40.48,40.27,40.3,20500.0,32.4231,32.4231,32.2549,32.279,20500.0
2012-11-01 13:00:00,40.3,40.45,40.23,40.36,23000.0,32.279,32.3991,32.2229,32.327,23000.0
2012-11-01 13:30:00,40.37,40.54,40.31,40.54,12500.0,32.335,32.4712,32.287,32.4712,12500.0
2012-11-01 14:00:00,40.55,40.66,40.44,40.58,17200.0,32.4792,32.5673,32.3911,32.5032,17200.0
2012-11-01 14:30:00,40.57,40.74,40.55,40.73,13000.0,32.4952,32.6314,32.4792,32.6234,13000.0
2012-11-01 15:00:00,40.76,40.85,40.74,40.84,36300.0,32.6474,32.7195,32.6314,32.7115,36300.0
2012-11-01 15:30:00,40.84,41.08,40.77,40.96,62600.0,32.7115,32.9037,32.6554,32.8076,62600.0
2012-11-02 09:30:00,41.06,41.24,40.89,40.9,24400.0,32.8877,33.0319,32.7515,32.7595,24400.0
2012-11-02 10:00:00,40.79,40.79,40.56,40.67,10200.0,32.6714,32.6714,32.4872,32.5753,10200.0
2012-11-02 10:30:00,40.65,40.8,40.65,40.75,14200.0,32.5593,32.6794,32.5593,32.6394,14200.0
2012-11-02 11:00:00,40.7,40.79,40.68,40.75,6100.0,32.5994,32.6714,32.5833,32.6394,6100.0
2012-11-02 11:30:00,40.77,40.88,40.75,40.84,6300.0,32.6554,32.7435,32.6394,32.7115,6300.0
2012-11-02 12:00:00,40.84,40.85,40.75,40.75,5700.0,32.7115,32.7195,32.6394,32.6394,5700.0
2012-11-02 12:30:00,40.75,40.84,40.75,40.8,7400.0,32.6394,32.7115,32.6394,32.6794,7400.0
2012-11-02 13:00:00,40.81,40.84,40.79,40.83,6800.0,32.6875,32.7115,32.6714,32.7035,6800.0
2012-11-02 13:30:00,40.81,40.81,40.73,40.78,17400.0,32.6875,32.6875,32.6234,32.6634,17400.0
2012-11-02 14:00:00,40.78,40.83,40.76,40.79,18300.0,32.6634,32.7035,32.6474,32.6714,18300.0
2012-11-02 14:30:00,40.78,40.79,40.6,40.65,17600.0,32.6634,32.6714,32.5193,32.5593,17600.0
2012-11-02 15:00:00,40.65,40.76,40.64,40.7,33000.0,32.5593,32.6474,32.5513,32.5994,33000.0
2012-11-02 15:30:00,40.7,40.76,40.65,40.74,92400.0,32.5994,32.6474,32.5593,32.6314,92400.0
2012-11-05 09:30:00,40.64,40.64,40.5,40.58,13000.0,32.5513,32.5513,32.4392,32.5032,13000.0
2012-11-05 10:00:00,40.57,40.74,40.55,40.68,4400.0,32.4952,32.6314,32.4792,32.5833,4400.0
2012-11-05 10:30:00,40.67,40.72,40.64,40.66,4700.0,32.5753,32.6154,32.5513,32.5673,4700.0
2012-11-05 11:00:00,40.66,40.71,40.65,40.66,6700.0,32.5673,32.6074,32.5593,32.5673,6700.0
2012-11-05 11:30:00,40.67,40.69,40.59,40.66,14000.0,32.5753,32.5913,32.5112,32.5673,14000.0
2012-11-05 12:00:00,40.67,40.71,40.55,40.57,18300.0,32.5753,32.6074,32.4792,32.4952,18300.0
2012-11-05 12:30:00,40.57,40.58,40.52,40.55,28500.0,32.4952,32.5032,32.4552,32.4792,28500.0
2012-11-05 13:00:00,40.55,40.56,40.4,40.4,18200.0,32.4792,32.4872,32.3591,32.3591,18200.0
2012-11-05 13:30:00,40.4,40.42,40.32,40.39,24200.0,32.3591,32.3751,32.295,32.3511,24200.0
2012-11-05 14:00:00,40.4,40.54,40.36,40.49,13100.0,32.3591,32.4712,32.327,32.4311,13100.0
2012-11-05 14:30:00,40.46,40.58,40.45,40.52,15300.0,32.4071,32.5032,32.3991,32.4552,15300.0
2012-11-05 15:00:00,40.52,40.58,40.5,40.53,35800.0,32.4552,32.5032,32.4392,32.4632,35800.0
2012-11-05 15:30:00,40.53,40.69,40.5,40.69,52300.0,32.4632,32.5913,32.4392,32.5913,52300.0
2012-11-06 09:30:00,40.69,40.75,40.61,40.68,4400.0,32.5913,32.6394,32.5273,32.5833,4400.0
2012-11-06 10:00:00,40.68,40.75,40.58,40.64,13800.0,32.5833,32.6394,32.5032,32.5513,13800.0
2012-11-06 10:30:00,40.62,40.67,40.53,40.53,15200.0,32.5353,32.5753,32.4632,32.4632,15200.0
2012-11-06 11:00:00,40.53,40.65,40.53,40.62,7200.0,32.4632,32.5593,32.4632,32.5353,7200.0
2012-11-06 11:30:00,40.58,40.69,40.55,40.63,21300.0,32.5032,32.5913,32.4792,32.5433,21300.0
2012-11-06 12:00:00,40.65,40.75,40.63,40.7,11900.0,32.5593,32.6394,32.5433,32.5994,11900.0
2012-11-06 12:30:00,40.71,40.71,40.65,40.68,2900.0,32.6074,32.6074,32.5593,32.5833,2900.0
2012-11-06 13:00:00,40.7,40.78,40.59,40.78,39800.0,32.5994,32.6634,32.5112,32.6634,39800.0
2012-11-06 13:30:00,40.78,40.9,40.77,40.9,4900.0,32.6634,32.7595,32.6554,32.7595,4900.0
2012-11-06 14:00:00,40.9,40.91,40.84,40.89,4800.0,32.7595,32.7676,32.7115,32.7515,4800.0
2012-11-06 14:30:00,40.9,40.91,40.8,40.86,16500.0,32.7595,32.7676,32.6794,32.7275,16500.0
2012-11-06 15:00:00,40.86,41.01,40.74,40.92,46700.0,32.7275,32.8476,32.6314,32.7756,46700.0
2012-11-06 15:30:00,40.94,41.08,40.8,41.08,62900.0,32.7916,32.9037,32.6794,32.9037,62900.0
2012-11-07 09:30:00,40.52,40.52,40.21,40.25,6900.0,32.4552,32.4552,32.2069,32.2389,6900.0
2012-11-07 10:00:00,40.24,40.24,40.07,40.15,11600.0,32.2309,32.2309,32.0947,32.1588,11600.0
2012-11-07 10:30:00,40.1,40.16,40.01,40.12,22800.0,32.1188,32.1668,32.0467,32.1348,22800.0
2012-11-07 11:00:00,40.1,40.22,40.1,40.1,13300.0,32.1188,32.2149,32.1188,32.1188,13300.0
2012-11-07 11:30:00,40.11,40.25,40.07,40.23,9800.0,32.1268,32.2389,32.0947,32.2229,9800.0
2012-11-07 12:00:00,40.16,40.25,40.11,40.2,3700.0,32.1668,32.2389,32.1268,32.1989,3700.0
2012-11-07 12:30:00,40.18,40.31,40.15,40.29,10600.0,32.1828,32.287,32.1588,32.271,10600.0
2012-11-07 13:00:00,40.27,40.38,40.21,40.34,9800.0,32.2549,32.343,32.2069,32.311,9800.0
2012-11-07 13:30:00,40.37,40.48,40.29,40.29,17200.0,32.335,32.4231,32.271,32.271,17200.0
2012-11-07 14:00:00,40.31,40.48,40.31,40.43,36100.0,32.287,32.4231,32.287,32.3831,36100.0
2012-11-07 14:30:00,40.43,40.44,40.32,40.43,25300.0,32.3831,32.3911,32.295,32.3831,25300.0
2012-11-07 15:00:00,40.42,40.5,40.25,40.41,17500.0,32.3751,32.4392,32.2389,32.3671,17500.0
2012-11-07 15:30:00,40.4,40.41,40.22,40.22,46700.0,32.3591,32.3671,32.2149,32.2149,46700.0
2012-11-08 09:30:00,40.27,40.29,40.14,40.19,13600.0,32.2549,32.271,32.1508,32.1909,13600.0
2012-11-08 10:00:00,40.18,40.18,40.04,40.04,10700.0,32.1828,32.1828,32.0707,32.0707,10700.0
2012-11-08 10:30:00,40.04,40.19,40.02,40.11,23600.0,32.0707,32.1909,32.0547,32.1268,23600.0
2012-11-08 11:00:00,40.14,40.32,40.07,40.25,62100.0,32.1508,32.295,32.0947,32.2389,62100.0
2012-11-08 11:30:00,40.27,40.31,40.13,40.3,32800.0,32.2549,32.287,32.1428,32.279,32800.0
2012-11-08 12:00:00,40.29,40.32,40.14,40.23,31700.0,32.271,32.295,32.1508,32.2229,31700.0
2012-11-08 12:30:00,40.22,40.23,40.12,40.17,15700.0,32.2149,32.2229,32.1348,32.1748,15700.0
2012-11-08 13:00:00,40.17,40.2,40.01,40.04,15100.0,32.1748,32.1989,32.0467,32.0707,15100.0
2012-11-08 13:30:00,40.02,40.11,40.0,40.09,7400.0,32.0547,32.1268,32.0387,32.1108,7400.0
2012-11-08 14:00:00,40.07,40.08,40.0,40.0,19100.0,32.0947,32.1028,32.0387,32.0387,19100.0
2012-11-08 14:30:00,40.0,40.0,39.84,39.84,15700.0,32.0387,32.0387,31.9105,31.9105,15700.0
2012-11-08 15:00:00,39.84,40.0,39.82,39.99,25000.0,31.9105,32.0387,31.8945,32.0307,25000.0
2012-11-08 15:30:00,39.97,40.06,39.9,40.0,105100.0,32.0146,32.0867,31.9586,32.0387,105100.0
2012-11-09 09:30:00,39.93,39.99,39.74,39.88,13000.0,31.9826,32.0307,31.8304,31.9426,13000.0
2012-11-09 10:00:00,39.8,39.94,39.77,39.81,7900.0,31.8785,31.9906,31.8545,31.8865,7900.0
2012-11-09 10:30:00,39.78,39.85,39.73,39.85,13400.0,31.8625,31.9185,31.8224,31.9185,13400.0
2012-11-09 11:00:00,39.88,39.88,39.77,39.83,4700.0,31.9426,31.9426,31.8545,31.9025,4700.0
2012-11-09 11:30:00,39.84,39.98,39.81,39.9,4700.0,31.9105,32.0227,31.8865,31.9586,4700.0
2012-11-09 12:00:00,39.94,39.99,39.9,39.94,6100.0,31.9906,32.0307,31.9586,31.9906,6100.0
2012-11-09 12:30:00,39.94,39.95,39.77,39.77,12400.0,31.9906,31.9986,31.8545,31.8545,12400.0
2012-11-09 13:00:00,39.77,39.81,39.53,39.53,6900.0,31.8545,31.8865,31.6622,31.6622,6900.0
2012-11-09 13:30:00,39.53,39.63,39.52,39.59,10900.0,31.6622,31.7423,31.6542,31.7103,10900.0
2012-11-09 14:00:00,39.6,39.63,39.53,39.63,11100.0,31.7183,31.7423,31.6622,31.7423,11100.0
2012-11-09 14:30:00,39.66,39.68,39.52,39.55,18000.0,31.7663,31.7824,31.6542,31.6782,18000.0
2012-11-09 15:00:00,39.54,39.62,39.51,39.57,19800.0,31.6702,31.7343,31.6462,31.6943,19800.0
2012-11-09 15:30:00,39.57,39.59,39.43,39.45,33600.0,31.6943,31.7103,31.5821,31.5981,33600.0
2012-11-12 09:30:00,39.49,39.58,39.38,39.49,5200.0,31.6302,31.7023,31.5421,31.6302,5200.0
2012-11-12 10:00:00,39.49,39.53,39.32,39.44,4100.0,31.6302,31.6622,31.494,31.5901,4100.0
2012-11-12 10:30:00,39.34,39.44,39.3,39.32,2300.0,31.51,31.5901,31.478,31.494,2300.0
2012-11-12 11:00:00,39.32,39.34,39.15,39.2,17900.0,31.494,31.51,31.3579,31.3979,17900.0
2012-11-12 11:30:00,39.19,39.2,39.16,39.18,5500.0,31.3899,31.3979,31.3659,31.3819,5500.0
2012-11-12 12:00:00,39.17,39.17,39.1,39.13,1600.0,31.3739,31.3739,31.3178,31.3418,1600.0
2012-11-12 12:30:00,39.12,39.21,39.12,39.2,3300.0,31.3338,31.4059,31.3338,31.3979,3300.0
2012-11-12 13:00:00,39.21,39.22,39.18,39.19,9700.0,31.4059,31.4139,31.3819,31.3899,9700.0
2012-11-12 13:30:00,39.22,39.28,39.08,39.18,27300.0,31.4139,31.462,31.3018,31.3819,27300.0
2012-11-12 14:00:00,39.19,39.2,39.08,39.15,5000.0,31.3899,31.3979,31.3018,31.3579,5000.0
2012-11-12 14:30:00,39.14,39.18,39.1,39.13,4500.0,31.3498,31.3819,31.3178,31.3418,4500.0
2012-11-12 15:00:00,39.15,39.15,39.02,39.04,10700.0,31.3579,31.3579,31.2537,31.2697,10700.0
2012-11-12 15:30:00,39.05,39.2,39.02,39.02,45500.0,31.2778,31.3979,31.2537,31.2537,45500.0
2012-11-13 09:30:00,38.84,38.9,38.4,38.87,10400.0,31.28,31.3284,30.9257,31.3042,10400.0
2012-11-13 10:00:00,38.84,38.95,38.62,38.69,47900.0,31.28,31.3686,31.1029,31.1592,47900.0
2012-11-13 10:30:00,38.7,38.92,38.63,38.9,9600.0,31.1673,31.3445,31.1109,31.3284,9600.0
2012-11-13 11:00:00,38.86,38.89,38.75,38.77,7200.0,31.2961,31.3203,31.2076,31.2237,7200.0
2012-11-13 11:30:00,38.8,38.8,38.67,38.76,7700.0,31.2478,31.2478,31.1431,31.2156,7700.0
2012-11-13 12:00:00,38.76,38.76,38.61,38.68,5700.0,31.2156,31.2156,31.0948,31.1512,5700.0
2012-11-13 12:30:00,38.7,38.7,38.62,38.63,4800.0,31.1673,31.1673,31.1029,31.1109,4800.0
2012-11-13 13:00:00,38.64,38.7,38.63,38.65,5900.0,31.119,31.1673,31.1109,31.127,5900.0
2012-11-13 13:30:00,38.68,38.7,38.61,38.69,5600.0,31.1512,31.1673,31.0948,31.1592,5600.0
2012-11-13 14:00:00,38.72,38.72,38.59,38.63,14900.0,31.1834,31.1834,31.0787,31.1109,14900.0
2012-11-13 14:30:00,38.64,38.64,38.5,38.55,23000.0,31.119,31.119,31.0062,31.0465,23000.0
2012-11-13 15:00:00,38.53,38.56,38.42,38.48,20100.0,31.0304,31.0545,30.9418,30.9901,20100.0
2012-11-13 15:30:00,38.47,38.49,38.3,38.33,51700.0,30.9821,30.9982,30.8451,30.8693,51700.0
2012-11-14 09:30:00,38.53,38.7,38.3,38.3,5200.0,31.0304,31.1673,30.8451,30.8451,5200.0
2012-11-14 10:00:00,38.28,38.4,38.11,38.11,16200.0,30.829,30.9257,30.6921,30.6921,16200.0
2012-11-14 10:30:00,38.11,38.15,37.81,37.85,15400.0,30.6921,30.7243,30.4505,30.4827,15400.0
2012-11-14 11:00:00,37.9,37.94,37.82,37.92,18800.0,30.523,30.5552,30.4586,30.5391,18800.0
2012-11-14 11:30:00,37.93,37.95,37.81,37.93,5600.0,30.5472,30.5633,30.4505,30.5472,5600.0
2012-11-14 12:00:00,37.93,37.94,37.74,37.85,7200.0,30.5472,30.5552,30.3941,30.4827,7200.0
2012-11-14 12:30:00,37.85,37.9,37.8,37.82,7700.0,30.4827,30.523,30.4425,30.4586,7700.0
2012-11-14 13:00:00,37.83,37.86,37.7,37.73,9800.0,30.4666,30.4908,30.3619,30.3861,9800.0
2012-11-14 13:30:00,37.73,37.81,37.69,37.78,6700.0,30.3861,30.4505,30.3539,30.4264,6700.0
2012-11-14 14:00:00,37.83,37.87,37.6,37.63,14800.0,30.4666,30.4988,30.2814,30.3056,14800.0
2012-11-14 14:30:00,37.64,37.65,37.55,37.57,16600.0,30.3136,30.3217,30.2411,30.2572,16600.0
2012-11-14 15:00:00,37.55,37.62,37.52,37.6,62900.0,30.2411,30.2975,30.217,30.2814,62900.0
2012-11-14 15:30:00,37.59,37.62,37.38,37.43,48800.0,30.2733,30.2975,30.1042,30.1445,48800.0
2012-11-15 09:30:00,37.42,37.64,37.42,37.42,6600.0,30.1364,30.3136,30.1364,30.1364,6600.0
2012-11-15 10:00:00,37.41,37.52,37.22,37.24,11900.0,30.1284,30.217,29.9754,29.9915,11900.0
2012-11-15 10:30:00,37.26,37.3,37.0,37.1,21100.0,30.0076,30.0398,29.7982,29.8787,21100.0
2012-11-15 11:00:00,37.11,37.14,36.89,36.94,10400.0,29.8868,29.9109,29.7096,29.7499,10400.0
2012-11-15 11:30:00,36.96,37.03,36.88,36.89,7800.0,29.766,29.8223,29.7015,29.7096,7800.0
2012-11-15 12:00:00,36.9,36.95,36.68,36.68,42000.0,29.7176,29.7579,29.5405,29.5405,42000.0
2012-11-15 12:30:00,36.72,36.78,36.71,36.77,46400.0,29.5727,29.621,29.5646,29.6129,46400.0
2012-11-15 13:00:00,36.76,36.95,36.72,36.9,33500.0,29.6049,29.7579,29.5727,29.7176,33500.0
2012-11-15 13:30:00,36.94,37.08,36.92,37.0,13700.0,29.7499,29.8626,29.7338,29.7982,13700.0
2012-11-15 14:00:00,36.95,36.99,36.87,36.94,22900.0,29.7579,29.7901,29.6935,29.7499,22900.0
2012-11-15 14:30:00,36.94,37.0,36.9,36.92,14300.0,29.7499,29.7982,29.7176,29.7338,14300.0
2012-11-15 15:00:00,36.92,36.95,36.83,36.89,17400.0,29.7338,29.7579,29.6613,29.7096,17400.0
2012-11-15 15:30:00,36.88,37.02,36.8,36.97,55400.0,29.7015,29.8143,29.6371,29.774,55400.0
2012-11-16 09:30:00,36.86,36.97,36.64,36.77,31900.0,29.6854,29.774,29.5083,29.6129,31900.0
2012-11-16 10:00:00,36.73,36.88,36.57,36.88,21200.0,29.5807,29.7015,29.4519,29.7015,21200.0
2012-11-16 10:30:00,36.8,36.87,36.61,36.66,5300.0,29.6371,29.6935,29.4841,29.5244,5300.0
2012-11-16 11:00:00,36.61,36.72,36.52,36.55,9400.0,29.4841,29.5727,29.4116,29.4358,9400.0
2012-11-16 11:30:00,36.54,36.92,36.52,36.89,8900.0,29.4277,29.7338,29.4116,29.7096,8900.0
2012-11-16 12:00:00,36.98,36.98,36.8,36.82,9700.0,29.7821,29.7821,29.6371,29.6532,9700.0
2012-11-16 12:30:00,36.87,36.97,36.84,36.87,8700.0,29.6935,29.774,29.6693,29.6935,8700.0
2012-11-16 13:00:00,36.83,36.88,36.75,36.79,7200.0,29.6613,29.7015,29.5968,29.6291,7200.0
2012-11-16 13:30:00,36.83,36.9,36.79,36.84,8900.0,29.6613,29.7176,29.6291,29.6693,8900.0
2012-11-16 14:00:00,36.87,36.9,36.71,36.71,7800.0,29.6935,29.7176,29.5646,29.5646,7800.0
2012-11-16 14:30:00,36.71,36.89,36.63,36.85,19500.0,29.5646,29.7096,29.5002,29.6774,19500.0
2012-11-16 15:00:00,36.84,36.9,36.8,36.89,13500.0,29.6693,29.7176,29.6371,29.7096,13500.0
2012-11-16 15:30:00,36.87,36.95,36.82,36.89,45700.0,29.6935,29.7579,29.6532,29.7096,45700.0
2012-11-19 09:30:00,37.33,37.74,37.17,37.58,8700.0,30.0639,30.3941,29.9351,30.2653,8700.0
2012-11-19 10:00:00,37.62,37.68,37.33,37.38,7100.0,30.2975,30.3458,30.0639,30.1042,7100.0
2012-11-19 10:30:00,37.35,37.39,37.24,37.24,7700.0,30.0801,30.1123,29.9915,29.9915,7700.0
2012-11-19 11:00:00,37.25,37.31,37.21,37.25,7700.0,29.9995,30.0478,29.9673,29.9995,7700.0
2012-11-19 11:30:00,37.27,37.29,37.21,37.26,7200.0,30.0156,30.0317,29.9673,30.0076,7200.0
2012-11-19 12:00:00,37.27,37.3,37.18,37.22,15800.0,30.0156,30.0398,29.9431,29.9754,15800.0
2012-11-19 12:30:00,37.23,37.25,37.14,37.18,17100.0,29.9834,29.9995,29.9109,29.9431,17100.0
2012-11-19 13:00:00,37.21,37.26,37.2,37.25,3300.0,29.9673,30.0076,29.9593,29.9995,3300.0
2012-11-19 13:30:00,37.27,37.35,37.2,37.35,19500.0,30.0156,30.0801,29.9593,30.0801,19500.0
2012-11-19 14:00:00,37.3,37.35,37.29,37.3,9200.0,30.0398,30.0801,30.0317,30.0398,9200.0
2012-11-19 14:30:00,37.31,37.34,37.27,37.29,7600.0,30.0478,30.072,30.0156,30.0317,7600.0
2012-11-19 15:00:00,37.31,37.37,37.29,37.35,15200.0,30.0478,30.0962,30.0317,30.0801,15200.0
2012-11-19 15:30:00,37.35,37.51,37.29,37.51,35600.0,30.0801,30.2089,30.0317,30.2089,35600.0
2012-11-20 09:30:00,37.51,37.65,37.51,37.65,6700.0,30.2089,30.3217,30.2089,30.3217,6700.0
2012-11-20 10:00:00,37.7,37.78,37.63,37.7,7700.0,30.3619,30.4264,30.3056,30.3619,7700.0
2012-11-20 10:30:00,37.75,37.79,37.61,37.61,2200.0,30.4022,30.4344,30.2894,30.2894,2200.0
2012-11-20 11:00:00,37.57,37.7,37.51,37.69,4900.0,30.2572,30.3619,30.2089,30.3539,4900.0
2012-11-20 11:30:00,37.69,37.85,37.69,37.82,5600.0,30.3539,30.4827,30.3539,30.4586,5600.0
2012-11-20 12:00:00,37.83,37.86,37.73,37.79,12300.0,30.4666,30.4908,30.3861,30.4344,12300.0
2012-11-20 12:30:00,37.82,37.9,37.81,37.83,7600.0,30.4586,30.523,30.4505,30.4666,7600.0
2012-11-20 13:00:00,37.83,37.83,37.67,37.67,10400.0,30.4666,30.4666,30.3378,30.3378,10400.0
2012-11-20 13:30:00,37.69,37.82,37.69,37.82,7200.0,30.3539,30.4586,30.3539,30.4586,7200.0
2012-11-20 14:00:00,37.83,37.95,37.83,37.91,10900.0,30.4666,30.5633,30.4666,30.5311,10900.0
2012-11-20 14:30:00,37.89,37.89,37.85,37.86,3200.0,30.5149,30.5149,30.4827,30.4908,3200.0
2012-11-20 15:00:00,37.88,38.12,37.88,38.06,40200.0,30.5069,30.7002,30.5069,30.6519,40200.0
2012-11-20 15:30:00,38.06,38.15,38.03,38.14,33300.0,30.6519,30.7243,30.6277,30.7163,33300.0
2012-11-21 09:30:00,38.1,38.44,38.1,38.43,9400.0,30.6841,30.9579,30.6841,30.9498,9400.0
2012-11-21 10:00:00,38.43,38.46,38.25,38.36,4300.0,30.9498,30.974,30.8049,30.8935,4300.0
2012-11-21 10:30:00,38.37,38.4,38.3,38.3,4000.0,30.9015,30.9257,30.8451,30.8451,4000.0
2012-11-21 11:00:00,38.28,38.39,38.28,38.35,1400.0,30.829,30.9176,30.829,30.8854,1400.0
2012-11-21 11:30:00,38.33,38.34,38.25,38.34,2400.0,30.8693,30.8774,30.8049,30.8774,2400.0
2012-11-21 12:00:00,38.35,38.35,38.32,38.32,1300.0,30.8854,30.8854,30.8613,30.8613,1300.0
2012-11-21 12:30:00,38.32,38.43,38.32,38.38,4000.0,30.8613,30.9498,30.8613,30.9096,4000.0
2012-11-21 13:00:00,38.44,38.46,38.39,38.44,10000.0,30.9579,30.974,30.9176,30.9579,10000.0
2012-11-21 13:30:00,38.43,38.49,38.38,38.38,3100.0,30.9498,30.9982,30.9096,30.9096,3100.0
2012-11-21 14:00:00,38.37,38.38,38.3,38.34,6300.0,30.9015,30.9096,30.8451,30.8774,6300.0
2012-11-21 14:30:00,38.35,38.38,38.31,38.35,13000.0,30.8854,30.9096,30.8532,30.8854,13000.0
2012-11-21 15:00:00,38.36,38.39,38.33,38.35,11300.0,30.8935,30.9176,30.8693,30.8854,11300.0
2012-11-21 15:30:00,38.35,38.4,38.33,38.37,20300.0,30.8854,30.9257,30.8693,30.9015,20300.0
2012-11-23 09:30:00,38.66,38.75,38.6,38.66,16500.0,31.1351,31.2076,31.0868,31.1351,16500.0
2012-11-23 10:00:00,38.66,38.87,38.63,38.85,5800.0,31.1351,31.3042,31.1109,31.2881,5800.0
2012-11-23 10:30:00,38.84,38.86,38.71,38.78,2200.0,31.28,31.2961,31.1753,31.2317,2200.0
2012-11-23 11:00:00,38.77,38.78,38.71,38.72,2400.0,31.2237,31.2317,31.1753,31.1834,2400.0
2012-11-23 11:30:00,38.71,38.71,38.6,38.65,6400.0,31.1753,31.1753,31.0868,31.127,6400.0
2012-11-23 12:00:00,38.6,38.63,38.57,38.6,14900.0,31.0868,31.1109,31.0626,31.0868,14900.0
2012-11-23 12:30:00,38.6,38.71,38.6,38.68,13500.0,31.0868,31.1753,31.0868,31.1512,13500.0
2012-11-26 09:30:00,38.51,38.75,38.51,38.69,4200.0,31.0143,31.2076,31.0143,31.1592,4200.0
2012-11-26 10:00:00,38.7,38.7,38.52,38.52,5400.0,31.1673,31.1673,31.0223,31.0223,5400.0
2012-11-26 10:30:00,38.53,38.61,38.47,38.51,6900.0,31.0304,31.0948,30.9821,31.0143,6900.0
2012-11-26 11:00:00,38.52,38.53,38.32,38.39,8900.0,31.0223,31.0304,30.8613,30.9176,8900.0
2012-11-26 11:30:00,38.37,38.44,38.35,38.41,7100.0,30.9015,30.9579,30.8854,30.9337,7100.0
2012-11-26 12:00:00,38.43,38.45,38.39,38.4,8500.0,30.9498,30.9659,30.9176,30.9257,8500.0
2012-11-26 12:30:00,38.4,38.45,38.35,38.42,15400.0,30.9257,30.9659,30.8854,30.9418,15400.0
2012-11-26 13:00:00,38.42,38.51,38.33,38.41,12500.0,30.9418,31.0143,30.8693,30.9337,12500.0
2012-11-26 13:30:00,38.41,38.44,38.29,38.29,6900.0,30.9337,30.9579,30.8371,30.8371,6900.0
2012-11-26 14:00:00,38.29,38.31,38.27,38.3,6000.0,30.8371,30.8532,30.821,30.8451,6000.0
2012-11-26 14:30:00,38.31,38.37,38.27,38.35,9400.0,30.8532,30.9015,30.821,30.8854,9400.0
2012-11-26 15:00:00,38.34,38.43,38.3,38.4,9200.0,30.8774,30.9498,30.8451,30.9257,9200.0
2012-11-26 15:30:00,38.41,38.63,38.38,38.62,31000.0,30.9337,31.1109,30.9096,31.1029,31000.0
2012-11-27 09:30:00,38.65,38.99,38.48,38.94,4000.0,31.127,31.4008,30.9901,31.3606,4000.0
2012-11-27 10:00:00,38.95,38.95,38.66,38.7,8500.0,31.3686,31.3686,31.1351,31.1673,8500.0
2012-11-27 10:30:00,38.66,38.84,38.61,38.82,18600.0,31.1351,31.28,31.0948,31.2639,18600.0
2012-11-27 11:00:00,38.8,38.91,38.8,38.89,4400.0,31.2478,31.3364,31.2478,31.3203,4400.0
2012-11-27 11:30:00,38.9,39.04,38.89,39.03,5200.0,31.3284,31.4411,31.3203,31.4331,5200.0
2012-11-27 12:00:00,38.98,39.01,38.94,38.95,1700.0,31.3928,31.4169,31.3606,31.3686,1700.0
2012-11-27 12:30:00,38.96,38.96,38.89,38.96,3000.0,31.3767,31.3767,31.3203,31.3767,3000.0
2012-11-27 13:00:00,38.95,38.98,38.9,38.92,7200.0,31.3686,31.3928,31.3284,31.3445,7200.0
2012-11-27 13:30:00,38.93,39.01,38.92,38.99,2700.0,31.3525,31.4169,31.3445,31.4008,2700.0
2012-11-27 14:00:00,39.0,39.03,38.9,38.93,7300.0,31.4089,31.4331,31.3284,31.3525,7300.0
2012-11-27 14:30:00,38.95,38.99,38.91,38.98,20300.0,31.3686,31.4008,31.3364,31.3928,20300.0
2012-11-27 15:00:00,39.0,39.06,38.96,39.02,18100.0,31.4089,31.4572,31.3767,31.425,18100.0
2012-11-27 15:30:00,39.04,39.06,38.81,38.82,32100.0,31.4411,31.4572,31.2559,31.2639,32100.0
2012-11-28 09:30:00,38.7,38.84,38.42,38.46,11000.0,31.1673,31.28,30.9418,30.974,11000.0
2012-11-28 10:00:00,38.46,38.78,38.43,38.66,14600.0,30.974,31.2317,30.9498,31.1351,14600.0
2012-11-28 10:30:00,38.66,38.72,38.53,38.57,8400.0,31.1351,31.1834,31.0304,31.0626,8400.0
2012-11-28 11:00:00,38.58,38.73,38.53,38.68,16900.0,31.0706,31.1914,31.0304,31.1512,16900.0
2012-11-28 11:30:00,38.69,38.69,38.58,38.61,4100.0,31.1592,31.1592,31.0706,31.0948,4100.0
2012-11-28 12:00:00,38.62,38.72,38.55,38.71,11200.0,31.1029,31.1834,31.0465,31.1753,11200.0
2012-11-28 12:30:00,38.74,38.78,38.64,38.7,4500.0,31.1995,31.2317,31.119,31.1673,4500.0
2012-11-28 13:00:00,38.7,38.74,38.59,38.74,8600.0,31.1673,31.1995,31.0787,31.1995,8600.0
2012-11-28 13:30:00,38.74,38.85,38.71,38.78,21800.0,31.1995,31.2881,31.1753,31.2317,21800.0
2012-11-28 14:00:00,38.78,38.81,38.62,38.63,7400.0,31.2317,31.2559,31.1029,31.1109,7400.0
2012-11-28 14:30:00,38.65,38.7,38.63,38.64,8000.0,31.127,31.1673,31.1109,31.119,8000.0
2012-11-28 15:00:00,38.65,38.7,38.65,38.7,12900.0,31.127,31.1673,31.127,31.1673,12900.0
2012-11-28 15:30:00,38.7,38.82,38.68,38.82,31200.0,31.1673,31.2639,31.1512,31.2639,31200.0
2012-11-29 09:30:00,39.04,39.43,38.66,39.25,12300.0,31.4411,31.7552,31.1351,31.6102,12300.0
2012-11-29 10:00:00,39.25,39.42,39.1,39.1,14700.0,31.6102,31.7471,31.4894,31.4894,14700.0
2012-11-29 10:30:00,39.07,39.31,39.01,39.31,5500.0,31.4653,31.6586,31.4169,31.6586,5500.0
2012-11-29 11:00:00,39.29,39.4,39.28,39.32,5900.0,31.6424,31.731,31.6344,31.6666,5900.0
2012-11-29 11:30:00,39.32,39.35,39.14,39.22,16000.0,31.6666,31.6908,31.5216,31.5861,16000.0
2012-11-29 12:00:00,39.23,39.4,39.22,39.37,6500.0,31.5941,31.731,31.5861,31.7069,6500.0
2012-11-29 12:30:00,39.41,39.48,39.39,39.48,7000.0,31.7391,31.7955,31.723,31.7955,7000.0
2012-11-29 13:00:00,39.48,39.54,39.45,39.5,6900.0,31.7955,31.8438,31.7713,31.8116,6900.0
2012-11-29 13:30:00,39.5,39.65,39.5,39.6,13700.0,31.8116,31.9324,31.8116,31.8921,13700.0
2012-11-29 14:00:00,39.62,39.74,39.6,39.71,7800.0,31.9082,32.0049,31.8921,31.9807,7800.0
2012-11-29 14:30:00,39.72,39.82,39.71,39.78,9200.0,31.9888,32.0693,31.9807,32.0371,9200.0
2012-11-29 15:00:00,39.76,39.83,39.75,39.77,25400.0,32.021,32.0773,32.0129,32.029,25400.0
2012-11-29 15:30:00,39.78,39.95,39.73,39.92,32000.0,32.0371,32.174,31.9968,32.1498,32000.0
2012-11-30 09:30:00,39.99,40.15,39.91,40.13,22700.0,32.2062,32.3351,32.1418,32.3189,22700.0
2012-11-30 10:00:00,40.15,40.21,40.07,40.11,10200.0,32.3351,32.3834,32.2706,32.3028,10200.0
2012-11-30 10:30:00,40.07,40.07,39.94,40.0,6800.0,32.2706,32.2706,32.1659,32.2143,6800.0
2012-11-30 11:00:00,39.99,40.0,39.87,39.87,5800.0,32.2062,32.2143,32.1096,32.1096,5800.0
2012-11-30 11:30:00,39.87,39.89,39.83,39.88,5400.0,32.1096,32.1257,32.0773,32.1176,5400.0
2012-11-30 12:00:00,39.86,39.95,39.86,39.93,6500.0,32.1015,32.174,32.1015,32.1579,6500.0
2012-11-30 12:30:00,39.95,39.98,39.89,39.91,6200.0,32.174,32.1981,32.1257,32.1418,6200.0
2012-11-30 13:00:00,39.89,40.03,39.89,40.02,5500.0,32.1257,32.2384,32.1257,32.2304,5500.0
2012-11-30 13:30:00,40.01,40.01,39.91,39.93,4600.0,32.2223,32.2223,32.1418,32.1579,4600.0
2012-11-30 14:00:00,39.94,40.02,39.91,40.01,24900.0,32.1659,32.2304,32.1418,32.2223,24900.0
2012-11-30 14:30:00,40.0,40.02,39.93,39.96,15300.0,32.2143,32.2304,32.1579,32.182,15300.0
2012-11-30 15:00:00,39.96,40.02,39.93,39.97,23300.0,32.182,32.2304,32.1579,32.1901,23300.0
2012-11-30 15:30:00,39.96,40.07,39.87,40.02,75500.0,32.182,32.2706,32.1096,32.2304,75500.0
2012-12-03 09:30:00,40.43,40.59,40.01,40.01,19300.0,32.5606,32.6894,32.2223,32.2223,19300.0
2012-12-03 10:00:00,39.93,40.02,39.82,39.96,7100.0,32.1579,32.2304,32.0693,32.182,7100.0
2012-12-03 10:30:00,39.92,40.0,39.78,39.79,12400.0,32.1498,32.2143,32.0371,32.0451,12400.0
2012-12-03 11:00:00,39.8,39.81,39.67,39.72,6200.0,32.0532,32.0612,31.9485,31.9888,6200.0
2012-12-03 11:30:00,39.7,39.79,39.69,39.76,4400.0,31.9726,32.0451,31.9646,32.021,4400.0
2012-12-03 12:00:00,39.74,39.75,39.62,39.62,4600.0,32.0049,32.0129,31.9082,31.9082,4600.0
2012-12-03 12:30:00,39.62,39.63,39.47,39.47,8600.0,31.9082,31.9163,31.7874,31.7874,8600.0
2012-12-03 13:00:00,39.46,39.52,39.41,39.49,6100.0,31.7794,31.8277,31.7391,31.8035,6100.0
2012-12-03 13:30:00,39.49,39.5,39.38,39.43,9000.0,31.8035,31.8116,31.7149,31.7552,9000.0
2012-12-03 14:00:00,39.43,39.47,39.38,39.38,13400.0,31.7552,31.7874,31.7149,31.7149,13400.0
2012-12-03 14:30:00,39.36,39.36,39.3,39.33,8900.0,31.6988,31.6988,31.6505,31.6747,8900.0
2012-12-03 15:00:00,39.34,39.46,39.29,39.31,16900.0,31.6827,31.7794,31.6424,31.6586,16900.0
2012-12-03 15:30:00,39.31,39.46,39.29,39.45,35500.0,31.6586,31.7794,31.6424,31.7713,35500.0
2012-12-04 09:30:00,39.41,39.69,39.41,39.56,6500.0,31.7391,31.9646,31.7391,31.8599,6500.0
2012-12-04 10:00:00,39.52,39.58,39.34,39.35,6100.0,31.8277,31.876,31.6827,31.6908,6100.0
2012-12-04 10:30:00,39.35,39.37,39.21,39.3,7900.0,31.6908,31.7069,31.578,31.6505,7900.0
2012-12-04 11:00:00,39.29,39.29,39.08,39.12,6400.0,31.6424,31.6424,31.4733,31.5055,6400.0
2012-12-04 11:30:00,39.12,39.25,39.09,39.21,4600.0,31.5055,31.6102,31.4814,31.578,4600.0
2012-12-04 12:00:00,39.16,39.24,39.12,39.24,7900.0,31.5378,31.6022,31.5055,31.6022,7900.0
2012-12-04 12:30:00,39.17,39.2,39.1,39.1,1700.0,31.5458,31.57,31.4894,31.4894,1700.0
2012-12-04 13:00:00,39.1,39.21,39.07,39.21,3800.0,31.4894,31.578,31.4653,31.578,3800.0
2012-12-04 13:30:00,39.24,39.52,39.2,39.4,7100.0,31.6022,31.8277,31.57,31.731,7100.0
2012-12-04 14:00:00,39.43,39.47,39.35,39.41,5000.0,31.7552,31.7874,31.6908,31.7391,5000.0
2012-12-04 14:30:00,39.37,39.47,39.3,39.45,7600.0,31.7069,31.7874,31.6505,31.7713,7600.0
2012-12-04 15:00:00,39.46,39.65,39.46,39.58,14300.0,31.7794,31.9324,31.7794,31.876,14300.0
2012-12-04 15:30:00,39.58,39.62,39.5,39.62,30600.0,31.876,31.9082,31.8116,31.9082,30600.0
2012-12-05 09:30:00,39.83,39.9,39.53,39.68,9100.0,32.0773,32.1337,31.8357,31.9565,9100.0
2012-12-05 10:00:00,39.69,39.74,39.5,39.5,17700.0,31.9646,32.0049,31.8116,31.8116,17700.0
2012-12-05 10:30:00,39.5,39.52,39.28,39.4,6000.0,31.8116,31.8277,31.6344,31.731,6000.0
2012-12-05 11:00:00,39.34,39.52,39.34,39.46,8000.0,31.6827,31.8277,31.6827,31.7794,8000.0
2012-12-05 11:30:00,39.47,39.66,39.47,39.66,6200.0,31.7874,31.9404,31.7874,31.9404,6200.0
2012-12-05 12:00:00,39.71,39.77,39.7,39.7,4000.0,31.9807,32.029,31.9726,31.9726,4000.0
2012-12-05 12:30:00,39.71,39.74,39.71,39.73,3400.0,31.9807,32.0049,31.9807,31.9968,3400.0
2012-12-05 13:00:00,39.72,39.75,39.69,39.75,4600.0,31.9888,32.0129,31.9646,32.0129,4600.0
2012-12-05 13:30:00,39.75,39.76,39.66,39.7,6500.0,32.0129,32.021,31.9404,31.9726,6500.0
2012-12-05 14:00:00,39.72,39.72,39.66,39.7,7300.0,31.9888,31.9888,31.9404,31.9726,7300.0
2012-12-05 14:30:00,39.67,39.67,39.62,39.64,10500.0,31.9485,31.9485,31.9082,31.9243,10500.0
2012-12-05 15:00:00,39.64,39.69,39.61,39.64,19700.0,31.9243,31.9646,31.9002,31.9243,19700.0
2012-12-05 15:30:00,39.63,39.66,39.53,39.56,29100.0,31.9163,31.9404,31.8357,31.8599,29100.0
2012-12-06 09:30:00,39.45,39.62,39.45,39.54,11100.0,31.7713,31.9082,31.7713,31.8438,11100.0
2012-12-06 10:00:00,39.47,39.51,39.41,39.49,7800.0,31.7874,31.8196,31.7391,31.8035,7800.0
2012-12-06 10:30:00,39.49,39.71,39.49,39.71,4300.0,31.8035,31.9807,31.8035,31.9807,4300.0
2012-12-06 11:00:00,39.72,39.76,39.69,39.75,2000.0,31.9888,32.021,31.9646,32.0129,2000.0
2012-12-06 11:30:00,39.74,39.79,39.68,39.71,2300.0,32.0049,32.0451,31.9565,31.9807,2300.0
2012-12-06 12:00:00,39.72,39.75,39.53,39.57,4400.0,31.9888,32.0129,31.8357,31.8679,4400.0
2012-12-06 12:30:00,39.54,39.63,39.54,39.59,1300.0,31.8438,31.9163,31.8438,31.8841,1300.0
2012-12-06 13:00:00,39.56,39.64,39.56,39.64,1200.0,31.8599,31.9243,31.8599,31.9243,1200.0
2012-12-06 13:30:00,39.63,39.67,39.61,39.67,1600.0,31.9163,31.9485,31.9002,31.9485,1600.0
2012-12-06 14:00:00,39.66,39.67,39.61,39.64,2700.0,31.9404,31.9485,31.9002,31.9243,2700.0
2012-12-06 14:30:00,39.65,39.72,39.65,39.72,12200.0,31.9324,31.9888,31.9324,31.9888,12200.0
2012-12-06 15:00:00,39.72,39.72,39.57,39.63,10200.0,31.9888,31.9888,31.8679,31.9163,10200.0
2012-12-06 15:30:00,39.63,39.72,39.6,39.71,15700.0,31.9163,31.9888,31.8921,31.9807,15700.0
2012-12-07 09:30:00,40.01,40.05,39.75,39.76,7200.0,32.2223,32.2545,32.0129,32.021,7200.0
2012-12-07 10:00:00,39.78,40.0,39.77,39.89,4900.0,32.0371,32.2143,32.029,32.1257,4900.0
2012-12-07 10:30:00,39.85,39.85,39.73,39.73,2400.0,32.0934,32.0934,31.9968,31.9968,2400.0
2012-12-07 11:00:00,39.77,39.83,39.67,39.78,12000.0,32.029,32.0773,31.9485,32.0371,12000.0
2012-12-07 11:30:00,39.82,39.84,39.75,39.8,8600.0,32.0693,32.0854,32.0129,32.0532,8600.0
2012-12-07 12:00:00,39.78,39.84,39.75,39.81,3600.0,32.0371,32.0854,32.0129,32.0612,3600.0
2012-12-07 12:30:00,39.84,39.85,39.8,39.83,2400.0,32.0854,32.0934,32.0532,32.0773,2400.0
2012-12-07 13:00:00,39.81,39.88,39.81,39.87,2800.0,32.0612,32.1176,32.0612,32.1096,2800.0
2012-12-07 13:30:00,39.9,39.97,39.85,39.96,9100.0,32.1337,32.1901,32.0934,32.182,9100.0
2012-12-07 14:00:00,39.93,40.07,39.92,40.06,11300.0,32.1579,32.2706,32.1498,32.2626,11300.0
2012-12-07 14:30:00,40.06,40.13,40.04,40.1,19600.0,32.2626,32.3189,32.2465,32.2948,19600.0
2012-12-07 15:00:00,40.1,40.21,40.08,40.16,25200.0,32.2948,32.3834,32.2787,32.3431,25200.0
2012-12-07 15:30:00,40.16,40.16,40.04,40.16,23600.0,32.3431,32.3431,32.2465,32.3431,23600.0
2012-12-10 09:30:00,40.11,40.54,40.06,40.37,4900.0,32.3028,32.6491,32.2626,32.5122,4900.0
2012-12-10 10:00:00,40.29,40.36,40.21,40.26,4100.0,32.4478,32.5042,32.3834,32.4236,4100.0
2012-12-10 10:30:00,40.26,40.41,40.25,40.41,6300.0,32.4236,32.5444,32.4156,32.5444,6300.0
2012-12-10 11:00:00,40.45,40.52,40.43,40.49,6200.0,32.5767,32.633,32.5606,32.6089,6200.0
2012-12-10 11:30:00,40.47,40.49,40.32,40.32,6000.0,32.5928,32.6089,32.472,32.472,6000.0
2012-12-10 12:00:00,40.35,40.46,40.32,40.35,7500.0,32.4961,32.5847,32.472,32.4961,7500.0
2012-12-10 12:30:00,40.35,40.45,40.34,40.4,7000.0,32.4961,32.5767,32.4881,32.5364,7000.0
2012-12-10 13:00:00,40.37,40.4,40.31,40.31,6600.0,32.5122,32.5364,32.4639,32.4639,6600.0
2012-12-10 13:30:00,40.3,40.32,40.26,40.31,4300.0,32.4559,32.472,32.4236,32.4639,4300.0
2012-12-10 14:00:00,40.3,40.34,40.28,40.34,5100.0,32.4559,32.4881,32.4398,32.4881,5100.0
2012-12-10 14:30:00,40.31,40.34,40.29,40.33,3900.0,32.4639,32.4881,32.4478,32.48,3900.0
2012-12-10 15:00:00,40.34,40.4,40.31,40.33,11900.0,32.4881,32.5364,32.4639,32.48,11900.0
2012-12-10 15:30:00,40.33,40.43,40.31,40.43,21300.0,32.48,32.5606,32.4639,32.5606,21300.0
2012-12-11 09:30:00,40.73,40.99,40.64,40.81,7400.0,32.8022,33.0116,32.7297,32.8666,7400.0
2012-12-11 10:00:00,40.79,40.8,40.61,40.65,7100.0,32.8505,32.8585,32.7055,32.7377,7100.0
2012-12-11 10:30:00,40.65,40.76,40.65,40.66,6500.0,32.7377,32.8263,32.7377,32.7458,6500.0
2012-12-11 11:00:00,40.67,40.83,40.66,40.81,7800.0,32.7538,32.8827,32.7458,32.8666,7800.0
2012-12-11 11:30:00,40.81,40.84,40.72,40.74,8700.0,32.8666,32.8908,32.7941,32.8102,8700.0
2012-12-11 12:00:00,40.76,40.76,40.61,40.7,6800.0,32.8263,32.8263,32.7055,32.778,6800.0
2012-12-11 12:30:00,40.69,40.74,40.67,40.74,3400.0,32.7699,32.8102,32.7538,32.8102,3400.0
2012-12-11 13:00:00,40.73,40.76,40.69,40.71,6900.0,32.8022,32.8263,32.7699,32.7861,6900.0
2012-12-11 13:30:00,40.71,40.73,40.69,40.69,5900.0,32.7861,32.8022,32.7699,32.7699,5900.0
2012-12-11 14:00:00,40.71,40.72,40.65,40.65,8000.0,32.7861,32.7941,32.7377,32.7377,8000.0
2012-12-11 14:30:00,40.64,40.64,40.55,40.59,10700.0,32.7297,32.7297,32.6572,32.6894,10700.0
2012-12-11 15:00:00,40.58,40.58,40.47,40.54,23800.0,32.6814,32.6814,32.5928,32.6491,23800.0
2012-12-11 15:30:00,40.56,40.76,40.54,40.75,42400.0,32.6653,32.8263,32.6491,32.8183,42400.0
2012-12-12 09:30:00,40.94,40.97,40.56,40.86,3400.0,32.9713,32.9954,32.6653,32.9069,3400.0
2012-12-12 10:00:00,40.85,41.09,40.83,41.09,9300.0,32.8988,33.0921,32.8827,33.0921,9300.0
2012-12-12 10:30:00,41.01,41.05,40.93,40.99,9100.0,33.0277,33.0599,32.9632,33.0116,9100.0
2012-12-12 11:00:00,41.0,41.0,40.96,40.98,5000.0,33.0196,33.0196,32.9874,33.0035,5000.0
2012-12-12 11:30:00,40.99,41.03,40.96,40.96,6400.0,33.0116,33.0438,32.9874,32.9874,6400.0
2012-12-12 12:00:00,40.97,41.0,40.96,40.98,7000.0,32.9954,33.0196,32.9874,33.0035,7000.0
2012-12-12 12:30:00,40.99,41.18,40.96,41.14,7800.0,33.0116,33.1646,32.9874,33.1324,7800.0
2012-12-12 13:00:00,41.16,41.16,41.09,41.11,2800.0,33.1485,33.1485,33.0921,33.1082,2800.0
2012-12-12 13:30:00,41.14,41.14,41.01,41.05,2300.0,33.1324,33.1324,33.0277,33.0599,2300.0
2012-12-12 14:00:00,41.0,41.08,40.96,41.03,10700.0,33.0196,33.084,32.9874,33.0438,10700.0
2012-12-12 14:30:00,41.03,41.04,41.0,41.01,12100.0,33.0438,33.0518,33.0196,33.0277,12100.0
2012-12-12 15:00:00,41.0,41.0,40.78,40.8,20400.0,33.0196,33.0196,32.8424,32.8585,20400.0
2012-12-12 15:30:00,40.8,40.81,40.64,40.77,43100.0,32.8585,32.8666,32.7297,32.8344,43100.0
2012-12-13 09:30:00,40.69,41.11,40.69,40.82,2300.0,32.7699,33.1082,32.7699,32.8746,2300.0
2012-12-13 10:00:00,40.8,40.91,40.75,40.91,4500.0,32.8585,32.9471,32.8183,32.9471,4500.0
2012-12-13 10:30:00,40.86,40.88,40.73,40.74,3500.0,32.9069,32.923,32.8022,32.8102,3500.0
2012-12-13 11:00:00,40.77,40.77,40.62,40.72,6700.0,32.8344,32.8344,32.7136,32.7941,6700.0
2012-12-13 11:30:00,40.69,40.74,40.62,40.71,3300.0,32.7699,32.8102,32.7136,32.7861,3300.0
2012-12-13 12:00:00,40.7,40.74,40.55,40.59,9100.0,32.778,32.8102,32.6572,32.6894,9100.0
2012-12-13 12:30:00,40.58,40.6,40.49,40.59,4300.0,32.6814,32.6975,32.6089,32.6894,4300.0
2012-12-13 13:00:00,40.59,40.62,40.59,40.6,6500.0,32.6894,32.7136,32.6894,32.6975,6500.0
2012-12-13 13:30:00,40.6,40.61,40.55,40.6,6500.0,32.6975,32.7055,32.6572,32.6975,6500.0
2012-12-13 14:00:00,40.59,40.61,40.58,40.58,12800.0,32.6894,32.7055,32.6814,32.6814,12800.0
2012-12-13 14:30:00,40.59,40.59,40.51,40.53,7500.0,32.6894,32.6894,32.625,32.6411,7500.0
2012-12-13 15:00:00,40.52,40.56,40.51,40.56,13600.0,32.633,32.6653,32.625,32.6653,13600.0
2012-12-13 15:30:00,40.57,40.76,40.56,40.6,43800.0,32.6733,32.8263,32.6653,32.6975,43800.0
2012-12-14 09:30:00,40.54,40.91,40.47,40.8,4000.0,32.6491,32.9471,32.5928,32.8585,4000.0
2012-12-14 10:00:00,40.69,40.78,40.68,40.76,4200.0,32.7699,32.8424,32.7619,32.8263,4200.0
2012-12-14 10:30:00,40.76,40.92,40.76,40.83,4900.0,32.8263,32.9552,32.8263,32.8827,4900.0
2012-12-14 11:00:00,40.8,40.85,40.75,40.75,3600.0,32.8585,32.8988,32.8183,32.8183,3600.0
2012-12-14 11:30:00,40.73,40.87,40.73,40.87,5600.0,32.8022,32.9149,32.8022,32.9149,5600.0
2012-12-14 12:00:00,40.87,41.0,40.87,40.95,8700.0,32.9149,33.0196,32.9149,32.9793,8700.0
2012-12-14 12:30:00,40.97,40.97,40.91,40.95,4300.0,32.9954,32.9954,32.9471,32.9793,4300.0
2012-12-14 13:00:00,40.95,40.96,40.8,40.82,3400.0,32.9793,32.9874,32.8585,32.8746,3400.0
2012-12-14 13:30:00,40.81,40.91,40.81,40.91,8400.0,32.8666,32.9471,32.8666,32.9471,8400.0
2012-12-14 14:00:00,40.91,40.92,40.86,40.89,5900.0,32.9471,32.9552,32.9069,32.931,5900.0
2012-12-14 14:30:00,40.85,40.91,40.72,40.74,23100.0,32.8988,32.9471,32.7941,32.8102,23100.0
2012-12-14 15:00:00,40.74,40.83,40.72,40.76,22300.0,32.8102,32.8827,32.7941,32.8263,22300.0
2012-12-14 15:30:00,40.77,40.82,40.72,40.8,60900.0,32.8344,32.8746,32.7941,32.8585,60900.0
2012-12-17 09:30:00,40.91,40.99,40.74,40.92,8700.0,32.9471,33.0116,32.8102,32.9552,8700.0
2012-12-17 10:00:00,40.88,40.94,40.63,40.65,13600.0,32.923,32.9713,32.7216,32.7377,13600.0
2012-12-17 10:30:00,40.65,40.73,40.6,40.64,17100.0,32.7377,32.8022,32.6975,32.7297,17100.0
2012-12-17 11:00:00,40.64,40.94,40.5,40.8,21400.0,32.7297,32.9713,32.6169,32.8585,21400.0
2012-12-17 11:30:00,40.78,40.9,40.72,40.75,13900.0,32.8424,32.9391,32.7941,32.8183,13900.0
2012-12-17 12:00:00,40.76,40.96,40.68,40.86,11200.0,32.8263,32.9874,32.7619,32.9069,11200.0
2012-12-17 12:30:00,40.86,40.86,40.69,40.7,10800.0,32.9069,32.9069,32.7699,32.778,10800.0
2012-12-17 13:00:00,40.7,40.72,40.65,40.7,10100.0,32.778,32.7941,32.7377,32.778,10100.0
2012-12-17 13:30:00,40.71,40.75,40.59,40.59,17100.0,32.7861,32.8183,32.6894,32.6894,17100.0
2012-12-17 14:00:00,40.6,40.64,40.58,40.59,9300.0,32.6975,32.7297,32.6814,32.6894,9300.0
2012-12-17 14:30:00,40.58,40.59,40.5,40.56,4800.0,32.6814,32.6894,32.6169,32.6653,4800.0
2012-12-17 15:00:00,40.61,40.64,40.58,40.62,8100.0,32.7055,32.7297,32.6814,32.7136,8100.0
2012-12-17 15:30:00,40.62,40.68,40.58,40.67,41600.0,32.7136,32.7619,32.6814,32.7538,41600.0
2012-12-18 09:30:00,40.64,40.75,40.51,40.71,28100.0,32.7297,32.8183,32.625,32.7861,28100.0
2012-12-18 10:00:00,40.71,40.79,40.71,40.71,11000.0,32.7861,32.8505,32.7861,32.7861,11000.0
2012-12-18 10:30:00,40.74,40.84,40.69,40.75,9300.0,32.8102,32.8908,32.7699,32.8183,9300.0
2012-12-18 11:00:00,40.76,40.79,40.69,40.69,9300.0,32.8263,32.8505,32.7699,32.7699,9300.0
2012-12-18 11:30:00,40.73,40.79,40.7,40.73,12300.0,32.8022,32.8505,32.778,32.8022,12300.0
2012-12-18 12:00:00,40.72,40.76,40.71,40.75,6800.0,32.7941,32.8263,32.7861,32.8183,6800.0
2012-12-18 12:30:00,40.74,40.89,40.74,40.78,14700.0,32.8102,32.931,32.8102,32.8424,14700.0
2012-12-18 13:00:00,40.77,40.86,40.74,40.78,8800.0,32.8344,32.9069,32.8102,32.8424,8800.0
2012-12-18 13:30:00,40.78,40.89,40.72,40.78,10500.0,32.8424,32.931,32.7941,32.8424,10500.0
2012-12-18 14:00:00,40.8,40.88,40.77,40.86,4800.0,32.8585,32.923,32.8344,32.9069,4800.0
2012-12-18 14:30:00,40.82,40.91,40.82,40.83,10800.0,32.8746,32.9471,32.8746,32.8827,10800.0
2012-12-18 15:00:00,40.83,40.93,40.83,40.85,10500.0,32.8827,32.9632,32.8827,32.8988,10500.0
2012-12-18 15:30:00,40.84,40.97,40.84,40.91,48900.0,32.8908,32.9954,32.8908,32.9471,48900.0
2012-12-19 09:30:00,40.95,40.95,40.69,40.74,7000.0,32.9793,32.9793,32.7699,32.8102,7000.0
2012-12-19 10:00:00,40.75,40.93,40.74,40.93,6300.0,32.8183,32.9632,32.8102,32.9632,6300.0
2012-12-19 10:30:00,40.9,41.32,40.9,41.26,22000.0,32.9391,33.2773,32.9391,33.229,22000.0
2012-12-19 11:00:00,41.29,41.58,41.27,41.51,12600.0,33.2532,33.4867,33.2371,33.4303,12600.0
2012-12-19 11:30:00,41.52,41.71,41.48,41.5,14500.0,33.4384,33.5914,33.4062,33.4223,14500.0
2012-12-19 12:00:00,41.5,41.57,41.46,41.56,5900.0,33.4223,33.4787,33.3901,33.4706,5900.0
2012-12-19 12:30:00,41.54,41.67,41.52,41.62,6900.0,33.4545,33.5592,33.4384,33.5189,6900.0
2012-12-19 13:00:00,41.57,41.61,41.52,41.52,3600.0,33.4787,33.5109,33.4384,33.4384,3600.0
2012-12-19 13:30:00,41.55,41.55,41.44,41.46,6600.0,33.4626,33.4626,33.374,33.3901,6600.0
2012-12-19 14:00:00,41.4,41.41,41.33,41.33,4000.0,33.3417,33.3498,33.2854,33.2854,4000.0
2012-12-19 14:30:00,41.34,41.38,41.29,41.3,4100.0,33.2934,33.3256,33.2532,33.2612,4100.0
2012-12-19 15:00:00,41.31,41.31,41.24,41.26,5200.0,33.2693,33.2693,33.2129,33.229,5200.0
2012-12-19 15:30:00,41.28,41.36,41.16,41.24,26400.0,33.2451,33.3095,33.1485,33.2129,26400.0
2012-12-20 09:30:00,41.37,41.39,41.01,41.05,6600.0,33.3176,33.3337,33.0277,33.0599,6600.0
2012-12-20 10:00:00,41.1,41.33,41.09,41.26,7400.0,33.1001,33.2854,33.0921,33.229,7400.0
2012-12-20 10:30:00,41.27,41.33,41.25,41.3,3300.0,33.2371,33.2854,33.2209,33.2612,3300.0
2012-12-20 11:00:00,41.3,41.3,41.07,41.07,12100.0,33.2612,33.2612,33.076,33.076,12100.0
2012-12-20 11:30:00,41.09,41.19,41.09,41.13,4600.0,33.0921,33.1726,33.0921,33.1243,4600.0
2012-12-20 12:00:00,41.12,41.28,41.12,41.28,10700.0,33.1162,33.2451,33.1162,33.2451,10700.0
2012-12-20 12:30:00,41.29,41.3,41.2,41.21,8400.0,33.2532,33.2612,33.1807,33.1887,8400.0
2012-12-20 13:00:00,41.19,41.32,41.14,41.32,8800.0,33.1726,33.2773,33.1324,33.2773,8800.0
2012-12-20 13:30:00,41.32,41.44,41.3,41.38,14700.0,33.2773,33.374,33.2612,33.3256,14700.0
2012-12-20 14:00:00,41.36,41.36,41.28,41.34,9800.0,33.3095,33.3095,33.2451,33.2934,9800.0
2012-12-20 14:30:00,41.34,41.34,41.23,41.25,8400.0,33.2934,33.2934,33.2048,33.2209,8400.0
2012-12-20 15:00:00,41.26,41.26,41.17,41.21,14300.0,33.229,33.229,33.1565,33.1887,14300.0
2012-12-20 15:30:00,41.2,41.2,41.08,41.17,28400.0,33.1807,33.1807,33.084,33.1565,28400.0
2012-12-21 09:30:00,40.47,41.01,40.47,40.91,137400.0,32.5928,33.0277,32.5928,32.9471,137400.0
2012-12-21 10:00:00,40.9,40.96,40.72,40.75,17200.0,32.9391,32.9874,32.7941,32.8183,17200.0
2012-12-21 10:30:00,40.76,40.77,40.7,40.72,10600.0,32.8263,32.8344,32.778,32.7941,10600.0
2012-12-21 11:00:00,40.71,40.71,40.42,40.44,15700.0,32.7861,32.7861,32.5525,32.5686,15700.0
2012-12-21 11:30:00,40.44,40.45,40.32,40.36,9000.0,32.5686,32.5767,32.472,32.5042,9000.0
2012-12-21 12:00:00,40.37,40.52,40.32,40.49,24800.0,32.5122,32.633,32.472,32.6089,24800.0
2012-12-21 12:30:00,40.48,40.66,40.46,40.66,4600.0,32.6008,32.7458,32.5847,32.7458,4600.0
2012-12-21 13:00:00,40.73,40.75,40.67,40.67,4100.0,32.8022,32.8183,32.7538,32.7538,4100.0
2012-12-21 13:30:00,40.69,40.75,40.66,40.69,3200.0,32.7699,32.8183,32.7458,32.7699,3200.0
2012-12-21 14:00:00,40.69,40.77,40.69,40.73,2600.0,32.7699,32.8344,32.7699,32.8022,2600.0
2012-12-21 14:30:00,40.71,40.79,40.67,40.77,3600.0,32.7861,32.8505,32.7538,32.8344,3600.0
2012-12-21 15:00:00,40.76,40.85,40.76,40.85,5300.0,32.8263,32.8988,32.8263,32.8988,5300.0
2012-12-21 15:30:00,40.86,41.1,40.86,41.1,54800.0,32.9069,33.1001,32.9069,33.1001,54800.0
2012-12-24 09:30:00,40.91,40.91,40.33,40.77,5200.0,32.9471,32.9471,32.48,32.8344,5200.0
2012-12-24 10:00:00,40.72,40.87,40.72,40.87,3000.0,32.7941,32.9149,32.7941,32.9149,3000.0
2012-12-24 10:30:00,40.9,41.02,40.86,40.86,1400.0,32.9391,33.0357,32.9069,32.9069,1400.0
2012-12-24 11:00:00,40.91,40.95,40.87,40.87,1700.0,32.9471,32.9793,32.9149,32.9149,1700.0
2012-12-24 11:30:00,40.9,40.94,40.87,40.9,3900.0,32.9391,32.9713,32.9149,32.9391,3900.0
2012-12-24 12:00:00,40.9,40.95,40.9,40.95,2700.0,32.9391,32.9793,32.9391,32.9793,2700.0
2012-12-24 12:30:00,40.95,41.0,40.94,40.98,10600.0,32.9793,33.0196,32.9713,33.0035,10600.0
2012-12-26 09:30:00,41.0,41.03,40.87,41.02,4500.0,33.0196,33.0438,32.9149,33.0357,4500.0
2012-12-26 10:00:00,41.04,41.07,41.0,41.0,11700.0,33.0518,33.076,33.0196,33.0196,11700.0
2012-12-26 10:30:00,41.05,41.05,40.9,40.97,5500.0,33.0599,33.0599,32.9391,32.9954,5500.0
2012-12-26 11:00:00,40.97,41.07,40.91,40.92,9200.0,32.9954,33.076,32.9471,32.9552,9200.0
2012-12-26 11:30:00,40.86,41.03,40.86,41.03,17600.0,32.9069,33.0438,32.9069,33.0438,17600.0
2012-12-26 12:00:00,41.05,41.05,40.86,40.86,1600.0,33.0599,33.0599,32.9069,32.9069,1600.0
2012-12-26 12:30:00,40.86,41.0,40.8,40.99,9000.0,32.9069,33.0196,32.8585,33.0116,9000.0
2012-12-26 13:00:00,41.0,41.0,40.94,40.96,1800.0,33.0196,33.0196,32.9713,32.9874,1800.0
2012-12-26 13:30:00,40.99,41.01,40.95,40.97,4100.0,33.0116,33.0277,32.9793,32.9954,4100.0
2012-12-26 14:00:00,40.95,41.01,40.91,40.93,3400.0,32.9793,33.0277,32.9471,32.9632,3400.0
2012-12-26 14:30:00,40.97,41.08,40.96,41.06,3000.0,32.9954,33.084,32.9874,33.0679,3000.0
2012-12-26 15:00:00,41.05,41.09,40.96,40.98,5100.0,33.0599,33.0921,32.9874,33.0035,5100.0
2012-12-26 15:30:00,40.92,40.98,40.88,40.95,27800.0,32.9552,33.0035,32.923,32.9793,27800.0
2012-12-27 09:30:00,41.01,41.1,40.92,41.0,3500.0,33.0277,33.1001,32.9552,33.0196,3500.0
2012-12-27 10:00:00,40.89,40.91,40.84,40.88,8400.0,32.931,32.9471,32.8908,32.923,8400.0
2012-12-27 10:30:00,40.88,41.02,40.88,41.0,9700.0,32.923,33.0357,32.923,33.0196,9700.0
2012-12-27 11:00:00,41.01,41.03,40.98,41.0,9300.0,33.0277,33.0438,33.0035,33.0196,9300.0
2012-12-27 11:30:00,40.98,41.03,40.96,40.99,3800.0,33.0035,33.0438,32.9874,33.0116,3800.0
2012-12-27 12:00:00,40.99,41.04,40.98,41.02,4500.0,33.0116,33.0518,33.0035,33.0357,4500.0
2012-12-27 12:30:00,41.0,41.06,40.95,41.05,19900.0,33.0196,33.0679,32.9793,33.0599,19900.0
2012-12-27 13:00:00,41.05,41.14,41.03,41.09,15500.0,33.0599,33.1324,33.0438,33.0921,15500.0
2012-12-27 13:30:00,41.04,41.11,41.0,41.0,3100.0,33.0518,33.1082,33.0196,33.0196,3100.0
2012-12-27 14:00:00,40.98,41.08,40.98,41.05,6100.0,33.0035,33.084,33.0035,33.0599,6100.0
2012-12-27 14:30:00,41.06,41.28,41.03,41.25,24500.0,33.0679,33.2451,33.0438,33.2209,24500.0
2012-12-27 15:00:00,41.29,41.32,41.13,41.15,15000.0,33.2532,33.2773,33.1243,33.1404,15000.0
2012-12-27 15:30:00,41.14,41.34,41.14,41.31,16200.0,33.1324,33.2934,33.1324,33.2693,16200.0
2012-12-28 09:30:00,40.97,41.25,40.91,40.98,3500.0,32.9954,33.2209,32.9471,33.0035,3500.0
2012-12-28 10:00:00,40.98,41.08,40.9,41.01,6600.0,33.0035,33.084,32.9391,33.0277,6600.0
2012-12-28 10:30:00,41.02,41.31,41.02,41.12,6200.0,33.0357,33.2693,33.0357,33.1162,6200.0
2012-12-28 11:00:00,41.13,41.18,40.96,40.96,4000.0,33.1243,33.1646,32.9874,32.9874,4000.0
2012-12-28 11:30:00,40.96,41.14,40.95,41.14,3100.0,32.9874,33.1324,32.9793,33.1324,3100.0
2012-12-28 12:00:00,41.13,41.23,41.07,41.17,3300.0,33.1243,33.2048,33.076,33.1565,3300.0
2012-12-28 12:30:00,41.2,41.26,41.08,41.08,3100.0,33.1807,33.229,33.084,33.084,3100.0
2012-12-28 13:00:00,41.09,41.16,41.09,41.13,1400.0,33.0921,33.1485,33.0921,33.1243,1400.0
2012-12-28 13:30:00,41.14,41.2,41.09,41.1,3100.0,33.1324,33.1807,33.0921,33.1001,3100.0
2012-12-28 14:00:00,41.13,41.13,41.01,41.09,14100.0,33.1243,33.1243,33.0277,33.0921,14100.0
2012-12-28 14:30:00,41.09,41.15,41.05,41.15,3600.0,33.0921,33.1404,33.0599,33.1404,3600.0
2012-12-28 15:00:00,41.15,41.17,41.08,41.15,5800.0,33.1404,33.1565,33.084,33.1404,5800.0
2012-12-28 15:30:00,41.13,41.15,40.96,41.05,41000.0,33.1243,33.1404,32.9874,33.0599,41000.0
2012-12-31 09:30:00,41.05,41.27,40.93,41.18,5400.0,33.0599,33.2371,32.9632,33.1646,5400.0
2012-12-31 10:00:00,41.09,41.79,41.07,41.74,19700.0,33.0921,33.6558,33.076,33.6156,19700.0
2012-12-31 10:30:00,41.69,41.69,41.48,41.54,4400.0,33.5753,33.5753,33.4062,33.4545,4400.0
2012-12-31 11:00:00,41.49,41.78,41.48,41.64,6900.0,33.4142,33.6478,33.4062,33.535,6900.0
2012-12-31 11:30:00,41.7,41.71,41.54,41.55,3800.0,33.5834,33.5914,33.4545,33.4626,3800.0
2012-12-31 12:00:00,41.59,41.67,41.59,41.65,1400.0,33.4948,33.5592,33.4948,33.5431,1400.0
2012-12-31 12:30:00,41.64,41.85,41.55,41.55,6500.0,33.535,33.7042,33.4626,33.4626,6500.0
2012-12-31 13:00:00,41.58,41.65,41.51,41.63,3000.0,33.4867,33.5431,33.4303,33.527,3000.0
2012-12-31 13:30:00,41.64,41.65,41.42,41.49,4700.0,33.535,33.5431,33.3579,33.4142,4700.0
2012-12-31 14:00:00,41.43,41.6,41.42,41.56,2500.0,33.3659,33.5028,33.3579,33.4706,2500.0
2012-12-31 14:30:00,41.59,41.82,41.56,41.82,6100.0,33.4948,33.68,33.4706,33.68,6100.0
2012-12-31 15:00:00,41.83,41.86,41.67,41.73,10200.0,33.6881,33.7122,33.5592,33.6075,10200.0
2012-12-31 15:30:00,41.72,42.11,41.71,42.01,44600.0,33.5995,33.9136,33.5914,33.833,44600.0
2013-01-02 09:30:00,42.88,43.47,42.62,43.44,39600.0,34.5337,35.0088,34.3243,34.9847,39600.0
2013-01-02 10:00:00,43.48,43.65,43.34,43.65,30700.0,35.0169,35.1538,34.9041,35.1538,30700.0
2013-01-02 10:30:00,43.62,43.86,43.62,43.78,24800.0,35.1296,35.3229,35.1296,35.2585,24800.0
2013-01-02 11:00:00,43.77,44.02,43.76,43.97,24900.0,35.2504,35.4518,35.2424,35.4115,24900.0
2013-01-02 11:30:00,43.98,44.04,43.95,43.97,18300.0,35.4196,35.4679,35.3954,35.4115,18300.0
2013-01-02 12:00:00,43.97,43.97,43.81,43.82,17900.0,35.4115,35.4115,35.2827,35.2907,17900.0
2013-01-02 12:30:00,43.82,43.85,43.7,43.7,15000.0,35.2907,35.3149,35.1941,35.1941,15000.0
2013-01-02 13:00:00,43.69,43.77,43.67,43.72,12800.0,35.186,35.2504,35.1699,35.2102,12800.0
2013-01-02 13:30:00,43.72,43.77,43.57,43.61,15300.0,35.2102,35.2504,35.0894,35.1216,15300.0
2013-01-02 14:00:00,43.62,43.62,43.42,43.43,7100.0,35.1296,35.1296,34.9686,34.9766,7100.0
2013-01-02 14:30:00,43.44,43.47,43.27,43.3,9400.0,34.9847,35.0088,34.8478,34.8719,9400.0
2013-01-02 15:00:00,43.31,43.57,43.25,43.26,15900.0,34.88,35.0894,34.8317,34.8397,15900.0
2013-01-02 15:30:00,43.25,43.61,43.25,43.58,51100.0,34.8317,35.1216,34.8317,35.0974,51100.0
2013-01-03 09:30:00,43.62,43.83,43.37,43.61,5700.0,35.1296,35.2988,34.9283,35.1216,5700.0
2013-01-03 10:00:00,43.54,43.57,43.39,43.43,2300.0,35.0652,35.0894,34.9444,34.9766,2300.0
2013-01-03 10:30:00,43.48,43.92,43.46,43.83,49700.0,35.0169,35.3712,35.0008,35.2988,49700.0
2013-01-03 11:00:00,43.83,43.92,43.75,43.88,6500.0,35.2988,35.3712,35.2343,35.339,6500.0
2013-01-03 11:30:00,43.89,43.89,43.79,43.83,5200.0,35.3471,35.3471,35.2666,35.2988,5200.0
2013-01-03 12:00:00,43.79,43.85,43.79,43.82,3500.0,35.2666,35.3149,35.2666,35.2907,3500.0
2013-01-03 12:30:00,43.81,43.82,43.74,43.75,2600.0,35.2827,35.2907,35.2263,35.2343,2600.0
2013-01-03 13:00:00,43.76,43.8,43.67,43.69,7800.0,35.2424,35.2746,35.1699,35.186,7800.0
2013-01-03 13:30:00,43.69,43.71,43.67,43.69,6000.0,35.186,35.2021,35.1699,35.186,6000.0
2013-01-03 14:00:00,43.68,43.68,43.52,43.57,12700.0,35.178,35.178,35.0491,35.0894,12700.0
2013-01-03 14:30:00,43.6,43.62,43.45,43.57,3700.0,35.1135,35.1296,34.9927,35.0894,3700.0
2013-01-03 15:00:00,43.56,43.57,43.44,43.47,18900.0,35.0813,35.0894,34.9847,35.0088,18900.0
2013-01-03 15:30:00,43.46,43.78,43.46,43.76,36600.0,35.0008,35.2585,35.0008,35.2424,36600.0
2013-01-04 09:30:00,44.05,44.07,43.75,43.86,9000.0,35.4759,35.4921,35.2343,35.3229,9000.0
2013-01-04 10:00:00,43.77,43.97,43.77,43.9,5900.0,35.2504,35.4115,35.2504,35.3551,5900.0
2013-01-04 10:30:00,43.9,43.9,43.76,43.84,3000.0,35.3551,35.3551,35.2424,35.3068,3000.0
2013-01-04 11:00:00,43.86,43.96,43.86,43.91,4000.0,35.3229,35.4035,35.3229,35.3632,4000.0
2013-01-04 11:30:00,43.91,44.07,43.91,44.03,6700.0,35.3632,35.4921,35.3632,35.4598,6700.0
2013-01-04 12:00:00,44.03,44.04,43.95,44.03,5700.0,35.4598,35.4679,35.3954,35.4598,5700.0
2013-01-04 12:30:00,44.04,44.06,43.94,43.94,6500.0,35.4679,35.484,35.3874,35.3874,6500.0
2013-01-04 13:00:00,43.93,43.93,43.83,43.86,4500.0,35.3793,35.3793,35.2988,35.3229,4500.0
2013-01-04 13:30:00,43.88,43.94,43.88,43.94,1900.0,35.339,35.3874,35.339,35.3874,1900.0
2013-01-04 14:00:00,43.93,43.93,43.87,43.93,2400.0,35.3793,35.3793,35.331,35.3793,2400.0
2013-01-04 14:30:00,43.92,43.92,43.86,43.91,14700.0,35.3712,35.3712,35.3229,35.3632,14700.0
2013-01-04 15:00:00,43.9,43.91,43.82,43.82,2800.0,35.3551,35.3632,35.2907,35.2907,2800.0
2013-01-04 15:30:00,43.85,43.92,43.8,43.89,20300.0,35.3149,35.3712,35.2746,35.3471,20300.0
2013-01-07 09:30:00,43.54,43.88,43.46,43.52,5800.0,35.0652,35.339,35.0008,35.0491,5800.0
2013-01-07 10:00:00,43.55,43.58,43.35,43.49,8600.0,35.0733,35.0974,34.9122,35.0249,8600.0
2013-01-07 10:30:00,43.49,43.5,43.43,43.47,4000.0,35.0249,35.033,34.9766,35.0088,4000.0
2013-01-07 11:00:00,43.49,43.51,43.45,43.45,1000.0,35.0249,35.0411,34.9927,34.9927,1000.0
2013-01-07 11:30:00,43.45,43.49,43.43,43.46,1900.0,34.9927,35.0249,34.9766,35.0008,1900.0
2013-01-07 12:00:00,43.48,43.55,43.48,43.55,4400.0,35.0169,35.0733,35.0169,35.0733,4400.0
2013-01-07 12:30:00,43.55,43.64,43.53,43.59,8000.0,35.0733,35.1457,35.0572,35.1055,8000.0
2013-01-07 13:00:00,43.58,43.61,43.57,43.61,8300.0,35.0974,35.1216,35.0894,35.1216,8300.0
2013-01-07 13:30:00,43.58,43.61,43.46,43.46,5500.0,35.0974,35.1216,35.0008,35.0008,5500.0
2013-01-07 14:00:00,43.44,43.44,43.34,43.38,5600.0,34.9847,34.9847,34.9041,34.9364,5600.0
2013-01-07 14:30:00,43.37,43.43,43.34,43.4,8300.0,34.9283,34.9766,34.9041,34.9525,8300.0
2013-01-07 15:00:00,43.43,43.58,43.42,43.49,10100.0,34.9766,35.0974,34.9686,35.0249,10100.0
2013-01-07 15:30:00,43.49,43.55,43.46,43.48,14300.0,35.0249,35.0733,35.0008,35.0169,14300.0
2013-01-08 09:30:00,43.36,43.36,42.73,42.73,22100.0,34.9202,34.9202,34.4129,34.4129,22100.0
2013-01-08 10:00:00,42.73,42.88,42.5,42.76,31600.0,34.4129,34.5337,34.2276,34.437,31600.0
2013-01-08 10:30:00,42.76,42.8,42.62,42.71,10400.0,34.437,34.4692,34.3243,34.3968,10400.0
2013-01-08 11:00:00,42.71,42.71,42.55,42.57,6500.0,34.3968,34.3968,34.2679,34.284,6500.0
2013-01-08 11:30:00,42.57,42.85,42.52,42.68,18400.0,34.284,34.5095,34.2437,34.3726,18400.0
2013-01-08 12:00:00,42.72,42.77,42.61,42.69,8400.0,34.4048,34.4451,34.3162,34.3807,8400.0
2013-01-08 12:30:00,42.71,42.77,42.63,42.65,10400.0,34.3968,34.4451,34.3323,34.3484,10400.0
2013-01-08 13:00:00,42.66,42.74,42.66,42.72,3200.0,34.3565,34.4209,34.3565,34.4048,3200.0
2013-01-08 13:30:00,42.71,42.75,42.66,42.71,5800.0,34.3968,34.429,34.3565,34.3968,5800.0
2013-01-08 14:00:00,42.71,42.75,42.64,42.72,4200.0,34.3968,34.429,34.3404,34.4048,4200.0
2013-01-08 14:30:00,42.7,42.71,42.6,42.7,7500.0,34.3887,34.3968,34.3082,34.3887,7500.0
2013-01-08 15:00:00,42.69,42.88,42.69,42.81,11200.0,34.3807,34.5337,34.3807,34.4773,11200.0
2013-01-08 15:30:00,42.81,42.95,42.76,42.94,27200.0,34.4773,34.5901,34.437,34.582,27200.0
2013-01-09 09:30:00,43.13,43.33,42.96,43.33,3100.0,34.735,34.8961,34.5981,34.8961,3100.0
2013-01-09 10:00:00,43.36,43.52,43.36,43.44,6000.0,34.9202,35.0491,34.9202,34.9847,6000.0
2013-01-09 10:30:00,43.44,43.48,43.17,43.17,8500.0,34.9847,35.0169,34.7672,34.7672,8500.0
2013-01-09 11:00:00,43.16,43.25,43.09,43.15,7000.0,34.7592,34.8317,34.7028,34.7511,7000.0
2013-01-09 11:30:00,43.18,43.19,43.03,43.03,7200.0,34.7753,34.7833,34.6545,34.6545,7200.0
2013-01-09 12:00:00,43.04,43.1,42.99,43.0,5100.0,34.6625,34.7109,34.6223,34.6303,5100.0
2013-01-09 12:30:00,42.99,43.02,42.93,43.01,7800.0,34.6223,34.6464,34.5739,34.6384,7800.0
2013-01-09 13:00:00,43.0,43.23,43.0,43.21,8700.0,34.6303,34.8156,34.6303,34.7994,8700.0
2013-01-09 13:30:00,43.26,43.28,43.23,43.25,2000.0,34.8397,34.8558,34.8156,34.8317,2000.0
2013-01-09 14:00:00,43.28,43.29,43.22,43.25,4400.0,34.8558,34.8639,34.8075,34.8317,4400.0
2013-01-09 14:30:00,43.28,43.28,43.19,43.26,6300.0,34.8558,34.8558,34.7833,34.8397,6300.0
2013-01-09 15:00:00,43.25,43.34,43.24,43.27,6300.0,34.8317,34.9041,34.8236,34.8478,6300.0
2013-01-09 15:30:00,43.28,43.29,43.15,43.28,23400.0,34.8558,34.8639,34.7511,34.8558,23400.0
2013-01-10 09:30:00,43.18,43.33,42.52,42.54,12200.0,34.7753,34.8961,34.2437,34.2599,12200.0
2013-01-10 10:00:00,42.56,42.63,42.52,42.53,19000.0,34.276,34.3323,34.2437,34.2518,19000.0
2013-01-10 10:30:00,42.53,42.53,42.18,42.23,19900.0,34.2518,34.2518,33.9699,34.0102,19900.0
2013-01-10 11:00:00,42.22,42.32,42.18,42.24,5400.0,34.0021,34.0827,33.9699,34.0182,5400.0
2013-01-10 11:30:00,42.27,42.27,42.11,42.14,14200.0,34.0424,34.0424,33.9136,33.9377,14200.0
2013-01-10 12:00:00,42.17,42.24,42.17,42.24,2800.0,33.9619,34.0182,33.9619,34.0182,2800.0
2013-01-10 12:30:00,42.26,42.26,42.12,42.15,12500.0,34.0344,34.0344,33.9216,33.9458,12500.0
2013-01-10 13:00:00,42.19,42.2,42.13,42.17,7100.0,33.978,33.986,33.9297,33.9619,7100.0
2013-01-10 13:30:00,42.17,42.21,42.17,42.19,3200.0,33.9619,33.9941,33.9619,33.978,3200.0
2013-01-10 14:00:00,42.19,42.19,42.06,42.06,7500.0,33.978,33.978,33.8733,33.8733,7500.0
2013-01-10 14:30:00,42.06,42.11,42.02,42.08,36300.0,33.8733,33.9136,33.8411,33.8894,36300.0
2013-01-10 15:00:00,42.08,42.29,42.08,42.23,21500.0,33.8894,34.0585,33.8894,34.0102,21500.0
2013-01-10 15:30:00,42.23,42.47,42.23,42.43,59800.0,34.0102,34.2035,34.0102,34.1713,59800.0
2013-01-11 09:30:00,42.53,42.53,42.35,42.43,6800.0,34.2518,34.2518,34.1068,34.1713,6800.0
2013-01-11 10:00:00,42.42,42.42,42.14,42.19,9000.0,34.1632,34.1632,33.9377,33.978,9000.0
2013-01-11 10:30:00,42.2,42.47,42.16,42.4,52200.0,33.986,34.2035,33.9538,34.1471,52200.0
2013-01-11 11:00:00,42.43,42.53,42.4,42.49,26500.0,34.1713,34.2518,34.1471,34.2196,26500.0
2013-01-11 11:30:00,42.49,42.77,42.48,42.73,10400.0,34.2196,34.4451,34.2115,34.4129,10400.0
2013-01-11 12:00:00,42.75,42.75,42.54,42.55,13500.0,34.429,34.429,34.2599,34.2679,13500.0
2013-01-11 12:30:00,42.55,42.56,42.48,42.54,5500.0,34.2679,34.276,34.2115,34.2599,5500.0
2013-01-11 13:00:00,42.51,42.63,42.5,42.6,8800.0,34.2357,34.3323,34.2276,34.3082,8800.0
2013-01-11 13:30:00,42.6,42.64,42.56,42.6,13100.0,34.3082,34.3404,34.276,34.3082,13100.0
2013-01-11 14:00:00,42.6,42.64,42.57,42.61,14400.0,34.3082,34.3404,34.284,34.3162,14400.0
2013-01-11 14:30:00,42.63,42.65,42.56,42.59,12300.0,34.3323,34.3484,34.276,34.3001,12300.0
2013-01-11 15:00:00,42.6,42.66,42.58,42.63,19500.0,34.3082,34.3565,34.2921,34.3323,19500.0
2013-01-11 15:30:00,42.62,42.62,42.52,42.59,35400.0,34.3243,34.3243,34.2437,34.3001,35400.0
2013-01-14 09:30:00,42.59,42.59,42.52,42.52,1500.0,34.3001,34.3001,34.2437,34.2437,1500.0
2013-01-14 10:00:00,42.52,42.54,42.47,42.5,5600.0,34.2437,34.2599,34.2035,34.2276,5600.0
2013-01-14 10:30:00,42.55,42.58,42.43,42.44,10200.0,34.2679,34.2921,34.1713,34.1793,10200.0
2013-01-14 11:00:00,42.42,42.42,42.37,42.37,4900.0,34.1632,34.1632,34.1229,34.1229,4900.0
2013-01-14 11:30:00,42.42,42.5,42.37,42.48,3900.0,34.1632,34.2276,34.1229,34.2115,3900.0
2013-01-14 12:00:00,42.45,42.46,42.39,42.4,1800.0,34.1874,34.1954,34.1391,34.1471,1800.0
2013-01-14 12:30:00,42.37,42.38,42.37,42.38,1900.0,34.1229,34.131,34.1229,34.131,1900.0
2013-01-14 13:00:00,42.4,42.4,42.37,42.39,2100.0,34.1471,34.1471,34.1229,34.1391,2100.0
2013-01-14 13:30:00,42.36,42.46,42.35,42.45,4900.0,34.1149,34.1954,34.1068,34.1874,4900.0
2013-01-14 14:00:00,42.43,42.49,42.34,42.34,2900.0,34.1713,34.2196,34.0988,34.0988,2900.0
2013-01-14 14:30:00,42.37,42.39,42.33,42.39,5100.0,34.1229,34.1391,34.0907,34.1391,5100.0
2013-01-14 15:00:00,42.38,42.46,42.38,42.44,5300.0,34.131,34.1954,34.131,34.1793,5300.0
2013-01-14 15:30:00,42.44,42.51,42.38,42.51,14400.0,34.1793,34.2357,34.131,34.2357,14400.0
2013-01-15 09:30:00,42.23,42.54,42.15,42.47,4600.0,34.0102,34.2599,33.9458,34.2035,4600.0
2013-01-15 10:00:00,42.5,42.63,42.5,42.53,4300.0,34.2276,34.3323,34.2276,34.2518,4300.0
2013-01-15 10:30:00,42.54,42.64,42.49,42.64,4100.0,34.2599,34.3404,34.2196,34.3404,4100.0
2013-01-15 11:00:00,42.65,42.76,42.63,42.73,4500.0,34.3484,34.437,34.3323,34.4129,4500.0
2013-01-15 11:30:00,42.73,42.85,42.73,42.84,6000.0,34.4129,34.5095,34.4129,34.5015,6000.0
2013-01-15 12:00:00,42.84,42.9,42.82,42.89,5600.0,34.5015,34.5498,34.4854,34.5417,5600.0
2013-01-15 12:30:00,42.87,42.94,42.84,42.88,9000.0,34.5256,34.582,34.5015,34.5337,9000.0
2013-01-15 13:00:00,42.88,42.88,42.76,42.76,5900.0,34.5337,34.5337,34.437,34.437,5900.0
2013-01-15 13:30:00,42.76,42.83,42.73,42.77,8400.0,34.437,34.4934,34.4129,34.4451,8400.0
2013-01-15 14:00:00,42.79,42.79,42.65,42.66,5800.0,34.4612,34.4612,34.3484,34.3565,5800.0
2013-01-15 14:30:00,42.66,42.7,42.66,42.7,4500.0,34.3565,34.3887,34.3565,34.3887,4500.0
2013-01-15 15:00:00,42.7,42.8,42.7,42.73,9200.0,34.3887,34.4692,34.3887,34.4129,9200.0
2013-01-15 15:30:00,42.74,42.85,42.71,42.8,23600.0,34.4209,34.5095,34.3968,34.4692,23600.0
2013-01-16 09:30:00,42.76,42.84,42.54,42.75,13900.0,34.437,34.5015,34.2599,34.429,13900.0
2013-01-16 10:00:00,42.75,42.83,42.67,42.76,14800.0,34.429,34.4934,34.3646,34.437,14800.0
2013-01-16 10:30:00,42.81,42.81,42.72,42.75,1400.0,34.4773,34.4773,34.4048,34.429,1400.0
2013-01-16 11:00:00,42.77,42.85,42.76,42.85,4000.0,34.4451,34.5095,34.437,34.5095,4000.0
2013-01-16 11:30:00,42.87,42.92,42.85,42.9,3300.0,34.5256,34.5659,34.5095,34.5498,3300.0
2013-01-16 12:00:00,42.9,42.92,42.87,42.9,3400.0,34.5498,34.5659,34.5256,34.5498,3400.0
2013-01-16 12:30:00,42.9,42.93,42.9,42.92,1500.0,34.5498,34.5739,34.5498,34.5659,1500.0
2013-01-16 13:00:00,42.92,42.96,42.87,42.9,3500.0,34.5659,34.5981,34.5256,34.5498,3500.0
2013-01-16 13:30:00,42.91,43.0,42.91,42.99,5100.0,34.5578,34.6303,34.5578,34.6223,5100.0
2013-01-16 14:00:00,42.97,43.07,42.97,42.98,9400.0,34.6062,34.6867,34.6062,34.6142,9400.0
2013-01-16 14:30:00,42.98,43.01,42.89,43.01,8500.0,34.6142,34.6384,34.5417,34.6384,8500.0
2013-01-16 15:00:00,42.99,43.03,42.88,42.88,6800.0,34.6223,34.6545,34.5337,34.5337,6800.0
2013-01-16 15:30:00,42.88,42.98,42.88,42.95,36900.0,34.5337,34.6142,34.5337,34.5901,36900.0
2013-01-17 09:30:00,42.93,43.26,42.93,43.2,55400.0,34.5739,34.8397,34.5739,34.7914,55400.0
2013-01-17 10:00:00,43.13,43.13,43.02,43.02,11700.0,34.735,34.735,34.6464,34.6464,11700.0
2013-01-17 10:30:00,43.03,43.1,42.97,43.08,13100.0,34.6545,34.7109,34.6062,34.6947,13100.0
2013-01-17 11:00:00,43.09,43.1,42.98,43.0,12500.0,34.7028,34.7109,34.6142,34.6303,12500.0
2013-01-17 11:30:00,43.0,43.12,42.99,43.06,8100.0,34.6303,34.727,34.6223,34.6786,8100.0
2013-01-17 12:00:00,43.05,43.13,43.01,43.13,5500.0,34.6706,34.735,34.6384,34.735,5500.0
2013-01-17 12:30:00,43.12,43.14,43.07,43.1,7500.0,34.727,34.7431,34.6867,34.7109,7500.0
2013-01-17 13:00:00,43.09,43.09,42.97,43.04,7200.0,34.7028,34.7028,34.6062,34.6625,7200.0
2013-01-17 13:30:00,43.03,43.05,43.0,43.03,17400.0,34.6545,34.6706,34.6303,34.6545,17400.0
2013-01-17 14:00:00,43.03,43.07,43.03,43.05,8100.0,34.6545,34.6867,34.6545,34.6706,8100.0
2013-01-17 14:30:00,43.05,43.13,43.05,43.11,7000.0,34.6706,34.735,34.6706,34.7189,7000.0
2013-01-17 15:00:00,43.17,43.27,43.17,43.27,3000.0,34.7672,34.8478,34.7672,34.8478,3000.0
2013-01-17 15:30:00,43.28,43.36,43.28,43.29,15400.0,34.8558,34.9202,34.8558,34.8639,15400.0
2013-01-18 09:30:00,43.31,43.46,43.31,43.42,32900.0,34.88,35.0008,34.88,34.9686,32900.0
2013-01-18 10:00:00,43.45,43.53,43.4,43.45,9600.0,34.9927,35.0572,34.9525,34.9927,9600.0
2013-01-18 10:30:00,43.45,43.49,43.41,43.44,16600.0,34.9927,35.0249,34.9605,34.9847,16600.0
2013-01-18 11:00:00,43.43,43.51,43.43,43.5,9400.0,34.9766,35.0411,34.9766,35.033,9400.0
2013-01-18 11:30:00,43.49,43.5,43.41,43.47,11100.0,35.0249,35.033,34.9605,35.0088,11100.0
2013-01-18 12:00:00,43.45,43.49,43.41,43.48,6400.0,34.9927,35.0249,34.9605,35.0169,6400.0
2013-01-18 12:30:00,43.44,43.53,43.44,43.47,6100.0,34.9847,35.0572,34.9847,35.0088,6100.0
2013-01-18 13:00:00,43.49,43.55,43.49,43.51,6200.0,35.0249,35.0733,35.0249,35.0411,6200.0
2013-01-18 13:30:00,43.52,43.57,43.49,43.54,3600.0,35.0491,35.0894,35.0249,35.0652,3600.0
2013-01-18 14:00:00,43.53,43.57,43.51,43.55,2800.0,35.0572,35.0894,35.0411,35.0733,2800.0
2013-01-18 14:30:00,43.55,43.65,43.54,43.6,6200.0,35.0733,35.1538,35.0652,35.1135,6200.0
2013-01-18 15:00:00,43.6,43.63,43.57,43.62,10100.0,35.1135,35.1377,35.0894,35.1296,10100.0
2013-01-18 15:30:00,43.62,43.63,43.59,43.63,19900.0,35.1296,35.1377,35.1055,35.1377,19900.0
2013-01-22 09:30:00,43.65,43.72,43.63,43.69,2500.0,35.1538,35.2102,35.1377,35.186,2500.0
2013-01-22 10:00:00,43.69,43.75,43.51,43.53,3800.0,35.186,35.2343,35.0411,35.0572,3800.0
2013-01-22 10:30:00,43.51,43.56,43.46,43.53,14700.0,35.0411,35.0813,35.0008,35.0572,14700.0
2013-01-22 11:00:00,43.53,43.67,43.53,43.65,9800.0,35.0572,35.1699,35.0572,35.1538,9800.0
2013-01-22 11:30:00,43.63,43.75,43.59,43.75,11500.0,35.1377,35.2343,35.1055,35.2343,11500.0
2013-01-22 12:00:00,43.73,43.76,43.68,43.73,4200.0,35.2182,35.2424,35.178,35.2182,4200.0
2013-01-22 12:30:00,43.75,43.78,43.72,43.74,3900.0,35.2343,35.2585,35.2102,35.2263,3900.0
2013-01-22 13:00:00,43.75,43.75,43.72,43.72,3900.0,35.2343,35.2343,35.2102,35.2102,3900.0
2013-01-22 13:30:00,43.71,43.75,43.7,43.71,4300.0,35.2021,35.2343,35.1941,35.2021,4300.0
2013-01-22 14:00:00,43.71,43.86,43.71,43.84,7800.0,35.2021,35.3229,35.2021,35.3068,7800.0
2013-01-22 14:30:00,43.82,43.86,43.79,43.81,13800.0,35.2907,35.3229,35.2666,35.2827,13800.0
2013-01-22 15:00:00,43.8,43.82,43.67,43.81,17400.0,35.2746,35.2907,35.1699,35.2827,17400.0
2013-01-22 15:30:00,43.8,43.99,43.8,43.98,29700.0,35.2746,35.4276,35.2746,35.4196,29700.0
2013-01-23 09:30:00,44.0,44.01,43.9,44.01,2700.0,35.4357,35.4437,35.3551,35.4437,2700.0
2013-01-23 10:00:00,44.06,44.06,43.99,43.99,3000.0,35.484,35.484,35.4276,35.4276,3000.0
2013-01-23 10:30:00,43.99,44.0,43.88,43.88,2500.0,35.4276,35.4357,35.339,35.339,2500.0
2013-01-23 11:00:00,43.88,43.95,43.88,43.89,6300.0,35.339,35.3954,35.339,35.3471,6300.0
2013-01-23 11:30:00,43.9,43.98,43.89,43.98,500.0,35.3551,35.4196,35.3471,35.4196,500.0
2013-01-23 12:00:00,43.98,44.0,43.88,43.88,1600.0,35.4196,35.4357,35.339,35.339,1600.0
2013-01-23 12:30:00,43.87,43.89,43.85,43.86,2000.0,35.331,35.3471,35.3149,35.3229,2000.0
2013-01-23 13:00:00,43.87,43.88,43.84,43.85,3800.0,35.331,35.339,35.3068,35.3149,3800.0
2013-01-23 13:30:00,43.84,43.84,43.81,43.83,2400.0,35.3068,35.3068,35.2827,35.2988,2400.0
2013-01-23 14:00:00,43.82,43.82,43.77,43.79,5100.0,35.2907,35.2907,35.2504,35.2666,5100.0
2013-01-23 14:30:00,43.79,43.79,43.75,43.75,6200.0,35.2666,35.2666,35.2343,35.2343,6200.0
2013-01-23 15:00:00,43.75,43.77,43.74,43.76,12400.0,35.2343,35.2504,35.2263,35.2424,12400.0
2013-01-23 15:30:00,43.76,43.77,43.69,43.71,39500.0,35.2424,35.2504,35.186,35.2021,39500.0
2013-01-24 09:30:00,43.69,44.0,43.22,43.84,16600.0,35.186,35.4357,34.8075,35.3068,16600.0
2013-01-24 10:00:00,43.83,43.86,43.78,43.78,20500.0,35.2988,35.3229,35.2585,35.2585,20500.0
2013-01-24 10:30:00,43.84,43.84,43.63,43.66,45900.0,35.3068,35.3068,35.1377,35.1619,45900.0
2013-01-24 11:00:00,43.66,43.75,43.64,43.66,30400.0,35.1619,35.2343,35.1457,35.1619,30400.0
2013-01-24 11:30:00,43.68,43.72,43.6,43.66,13600.0,35.178,35.2102,35.1135,35.1619,13600.0
2013-01-24 12:00:00,43.66,43.75,43.64,43.73,32100.0,35.1619,35.2343,35.1457,35.2182,32100.0
2013-01-24 12:30:00,43.69,43.7,43.54,43.56,12200.0,35.186,35.1941,35.0652,35.0813,12200.0
2013-01-24 13:00:00,43.56,43.75,43.56,43.69,21100.0,35.0813,35.2343,35.0813,35.186,21100.0
2013-01-24 13:30:00,43.68,43.71,43.61,43.7,50000.0,35.178,35.2021,35.1216,35.1941,50000.0
2013-01-24 14:00:00,43.7,43.76,43.65,43.73,24100.0,35.1941,35.2424,35.1538,35.2182,24100.0
2013-01-24 14:30:00,43.75,43.95,43.74,43.94,7000.0,35.2343,35.3954,35.2263,35.3874,7000.0
2013-01-24 15:00:00,43.96,44.0,43.91,43.93,10700.0,35.4035,35.4357,35.3632,35.3793,10700.0
2013-01-24 15:30:00,43.96,43.97,43.69,43.69,101200.0,35.4035,35.4115,35.186,35.186,101200.0
2013-01-25 09:30:00,43.9,43.9,43.6,43.86,10300.0,35.3551,35.3551,35.1135,35.3229,10300.0
2013-01-25 10:00:00,43.84,44.09,43.79,43.96,51100.0,35.3068,35.5082,35.2666,35.4035,51100.0
2013-01-25 10:30:00,43.94,43.99,43.84,43.91,10300.0,35.3874,35.4276,35.3068,35.3632,10300.0
2013-01-25 11:00:00,43.9,44.03,43.88,44.03,12400.0,35.3551,35.4598,35.339,35.4598,12400.0
2013-01-25 11:30:00,44.02,44.14,44.02,44.04,8800.0,35.4518,35.5484,35.4518,35.4679,8800.0
2013-01-25 12:00:00,44.05,44.2,44.04,44.19,3900.0,35.4759,35.5967,35.4679,35.5887,3900.0
2013-01-25 12:30:00,44.21,44.22,44.08,44.11,9300.0,35.6048,35.6129,35.5001,35.5243,9300.0
2013-01-25 13:00:00,44.1,44.11,43.94,43.94,11900.0,35.5162,35.5243,35.3874,35.3874,11900.0
2013-01-25 13:30:00,43.94,44.06,43.94,44.06,17400.0,35.3874,35.484,35.3874,35.484,17400.0
2013-01-25 14:00:00,44.05,44.16,44.05,44.16,6500.0,35.4759,35.5645,35.4759,35.5645,6500.0
2013-01-25 14:30:00,44.16,44.16,44.05,44.05,9900.0,35.5645,35.5645,35.4759,35.4759,9900.0
2013-01-25 15:00:00,44.06,44.12,44.05,44.1,12100.0,35.484,35.5323,35.4759,35.5162,12100.0
2013-01-25 15:30:00,44.1,44.1,43.97,44.0,56800.0,35.5162,35.5162,35.4115,35.4357,56800.0
2013-01-28 09:30:00,44.15,44.22,43.95,43.95,8400.0,35.5565,35.6129,35.3954,35.3954,8400.0
2013-01-28 10:00:00,43.9,44.0,43.7,43.81,8600.0,35.3551,35.4357,35.1941,35.2827,8600.0
2013-01-28 10:30:00,43.81,43.81,43.69,43.7,8500.0,35.2827,35.2827,35.186,35.1941,8500.0
2013-01-28 11:00:00,43.73,43.87,43.72,43.84,11000.0,35.2182,35.331,35.2102,35.3068,11000.0
2013-01-28 11:30:00,43.85,43.97,43.83,43.94,5300.0,35.3149,35.4115,35.2988,35.3874,5300.0
2013-01-28 12:00:00,43.95,43.99,43.89,43.95,10400.0,35.3954,35.4276,35.3471,35.3954,10400.0
2013-01-28 12:30:00,43.95,43.99,43.79,43.81,10900.0,35.3954,35.4276,35.2666,35.2827,10900.0
2013-01-28 13:00:00,43.81,43.83,43.75,43.8,8200.0,35.2827,35.2988,35.2343,35.2746,8200.0
2013-01-28 13:30:00,43.81,43.85,43.77,43.83,6400.0,35.2827,35.3149,35.2504,35.2988,6400.0
2013-01-28 14:00:00,43.84,43.86,43.75,43.8,12600.0,35.3068,35.3229,35.2343,35.2746,12600.0
2013-01-28 14:30:00,43.84,44.02,43.79,43.97,36600.0,35.3068,35.4518,35.2666,35.4115,36600.0
2013-01-28 15:00:00,43.97,44.05,43.81,43.85,45900.0,35.4115,35.4759,35.2827,35.3149,45900.0
2013-01-28 15:30:00,43.86,43.92,43.8,43.82,49500.0,35.3229,35.3712,35.2746,35.2907,49500.0
2013-01-29 09:30:00,43.65,43.84,43.5,43.74,30700.0,35.1538,35.3068,35.033,35.2263,30700.0
2013-01-29 10:00:00,43.72,43.93,43.64,43.83,26000.0,35.2102,35.3793,35.1457,35.2988,26000.0
2013-01-29 10:30:00,43.82,43.88,43.75,43.85,19500.0,35.2907,35.339,35.2343,35.3149,19500.0
2013-01-29 11:00:00,43.85,43.85,43.78,43.85,15300.0,35.3149,35.3149,35.2585,35.3149,15300.0
2013-01-29 11:30:00,43.85,43.88,43.73,43.73,18300.0,35.3149,35.339,35.2182,35.2182,18300.0
2013-01-29 12:00:00,43.74,43.74,43.62,43.72,22000.0,35.2263,35.2263,35.1296,35.2102,22000.0
2013-01-29 12:30:00,43.72,43.76,43.7,43.76,15700.0,35.2102,35.2424,35.1941,35.2424,15700.0
2013-01-29 13:00:00,43.76,43.76,43.65,43.69,8000.0,35.2424,35.2424,35.1538,35.186,8000.0
2013-01-29 13:30:00,43.69,43.85,43.68,43.79,20400.0,35.186,35.3149,35.178,35.2666,20400.0
2013-01-29 14:00:00,43.78,43.8,43.7,43.74,15700.0,35.2585,35.2746,35.1941,35.2263,15700.0
2013-01-29 14:30:00,43.72,43.76,43.7,43.71,11100.0,35.2102,35.2424,35.1941,35.2021,11100.0
2013-01-29 15:00:00,43.71,43.82,43.71,43.75,25100.0,35.2021,35.2907,35.2021,35.2343,25100.0
2013-01-29 15:30:00,43.75,43.86,43.72,43.83,65900.0,35.2343,35.3229,35.2102,35.2988,65900.0
2013-01-30 09:30:00,43.8,43.89,43.54,43.82,11700.0,35.2746,35.3471,35.0652,35.2907,11700.0
2013-01-30 10:00:00,43.83,43.84,43.41,43.48,9000.0,35.2988,35.3068,34.9605,35.0169,9000.0
2013-01-30 10:30:00,43.47,43.52,43.37,43.47,12700.0,35.0088,35.0491,34.9283,35.0088,12700.0
2013-01-30 11:00:00,43.49,43.65,43.49,43.64,16400.0,35.0249,35.1538,35.0249,35.1457,16400.0
2013-01-30 11:30:00,43.61,43.89,43.61,43.82,10400.0,35.1216,35.3471,35.1216,35.2907,10400.0
2013-01-30 12:00:00,43.81,43.88,43.74,43.75,7300.0,35.2827,35.339,35.2263,35.2343,7300.0
2013-01-30 12:30:00,43.74,43.79,43.69,43.76,5900.0,35.2263,35.2666,35.186,35.2424,5900.0
2013-01-30 13:00:00,43.75,43.8,43.66,43.76,10600.0,35.2343,35.2746,35.1619,35.2424,10600.0
2013-01-30 13:30:00,43.73,43.75,43.67,43.7,5100.0,35.2182,35.2343,35.1699,35.1941,5100.0
2013-01-30 14:00:00,43.72,43.78,43.6,43.66,14900.0,35.2102,35.2585,35.1135,35.1619,14900.0
2013-01-30 14:30:00,43.66,43.73,43.65,43.72,13700.0,35.1619,35.2182,35.1538,35.2102,13700.0
2013-01-30 15:00:00,43.72,43.72,43.59,43.69,17400.0,35.2102,35.2102,35.1055,35.186,17400.0
2013-01-30 15:30:00,43.68,43.71,43.52,43.67,28100.0,35.178,35.2021,35.0491,35.1699,28100.0
2013-01-31 09:30:00,43.72,43.81,43.33,43.69,14400.0,35.2102,35.2827,34.8961,35.186,14400.0
2013-01-31 10:00:00,43.74,43.88,43.55,43.58,20200.0,35.2263,35.339,35.0733,35.0974,20200.0
2013-01-31 10:30:00,43.63,43.73,43.6,43.73,9300.0,35.1377,35.2182,35.1135,35.2182,9300.0
2013-01-31 11:00:00,43.74,43.79,43.65,43.67,4400.0,35.2263,35.2666,35.1538,35.1699,4400.0
2013-01-31 11:30:00,43.63,43.74,43.62,43.74,3500.0,35.1377,35.2263,35.1296,35.2263,3500.0
2013-01-31 12:00:00,43.72,43.73,43.69,43.73,1700.0,35.2102,35.2182,35.186,35.2182,1700.0
2013-01-31 12:30:00,43.73,43.84,43.72,43.82,2900.0,35.2182,35.3068,35.2102,35.2907,2900.0
2013-01-31 13:00:00,43.82,43.84,43.8,43.81,2200.0,35.2907,35.3068,35.2746,35.2827,2200.0
2013-01-31 13:30:00,43.83,43.92,43.83,43.91,7700.0,35.2988,35.3712,35.2988,35.3632,7700.0
2013-01-31 14:00:00,43.92,43.92,43.87,43.9,10500.0,35.3712,35.3712,35.331,35.3551,10500.0
2013-01-31 14:30:00,43.89,43.98,43.89,43.94,12900.0,35.3471,35.4196,35.3471,35.3874,12900.0
2013-01-31 15:00:00,43.93,44.03,43.86,44.03,34300.0,35.3793,35.4598,35.3229,35.4598,34300.0
2013-01-31 15:30:00,44.02,44.04,43.89,43.96,60100.0,35.4518,35.4679,35.3471,35.4035,60100.0
2013-02-01 09:30:00,44.1,44.2,43.97,44.13,14500.0,35.5162,35.5967,35.4115,35.5404,14500.0
2013-02-01 10:00:00,44.14,44.6,44.1,44.52,29500.0,35.5484,35.9189,35.5162,35.8545,29500.0
2013-02-01 10:30:00,44.52,44.62,44.5,44.57,12300.0,35.8545,35.935,35.8384,35.8947,12300.0
2013-02-01 11:00:00,44.56,44.59,44.52,44.56,4500.0,35.8867,35.9108,35.8545,35.8867,4500.0
2013-02-01 11:30:00,44.56,44.61,44.55,44.61,8200.0,35.8867,35.9269,35.8786,35.9269,8200.0
2013-02-01 12:00:00,44.56,44.67,44.56,44.67,13700.0,35.8867,35.9753,35.8867,35.9753,13700.0
2013-02-01 12:30:00,44.65,44.72,44.59,44.67,14300.0,35.9592,36.0155,35.9108,35.9753,14300.0
2013-02-01 13:00:00,44.66,44.7,44.62,44.68,11000.0,35.9672,35.9994,35.935,35.9833,11000.0
2013-02-01 13:30:00,44.67,44.84,44.66,44.84,13400.0,35.9753,36.1122,35.9672,36.1122,13400.0
2013-02-01 14:00:00,44.84,44.86,44.72,44.82,10000.0,36.1122,36.1283,36.0155,36.0961,10000.0
2013-02-01 14:30:00,44.82,45.02,44.82,45.0,24000.0,36.0961,36.2571,36.0961,36.241,24000.0
2013-02-01 15:00:00,45.01,45.16,44.98,45.0,31600.0,36.2491,36.3699,36.2249,36.241,31600.0
2013-02-01 15:30:00,45.01,45.06,44.84,44.85,35600.0,36.2491,36.2894,36.1122,36.1202,35600.0
2013-02-04 09:30:00,44.48,44.76,44.48,44.54,4200.0,35.8222,36.0477,35.8222,35.8706,4200.0
2013-02-04 10:00:00,44.52,44.56,44.2,44.21,8500.0,35.8545,35.8867,35.5967,35.6048,8500.0
2013-02-04 10:30:00,44.21,44.25,44.13,44.25,9000.0,35.6048,35.637,35.5404,35.637,9000.0
2013-02-04 11:00:00,44.23,44.26,44.2,44.21,13500.0,35.6209,35.6451,35.5967,35.6048,13500.0
2013-02-04 11:30:00,44.21,44.33,44.2,44.28,13900.0,35.6048,35.7014,35.5967,35.6612,13900.0
2013-02-04 12:00:00,44.26,44.28,44.24,44.28,9600.0,35.6451,35.6612,35.629,35.6612,9600.0
2013-02-04 12:30:00,44.28,44.46,44.28,44.36,18500.0,35.6612,35.8061,35.6612,35.7256,18500.0
2013-02-04 13:00:00,44.34,44.34,44.28,44.3,8200.0,35.7095,35.7095,35.6612,35.6773,8200.0
2013-02-04 13:30:00,44.29,44.31,44.23,44.31,12400.0,35.6692,35.6853,35.6209,35.6853,12400.0
2013-02-04 14:00:00,44.3,44.31,44.27,44.28,6500.0,35.6773,35.6853,35.6531,35.6612,6500.0
2013-02-04 14:30:00,44.29,44.35,44.29,44.31,7500.0,35.6692,35.7176,35.6692,35.6853,7500.0
2013-02-04 15:00:00,44.33,44.36,44.25,44.3,35500.0,35.7014,35.7256,35.637,35.6773,35500.0
2013-02-04 15:30:00,44.3,44.35,44.18,44.23,60800.0,35.6773,35.7176,35.5806,35.6209,60800.0
2013-02-05 09:30:00,44.46,44.7,44.27,44.7,23700.0,35.8061,35.9994,35.6531,35.9994,23700.0
2013-02-05 10:00:00,44.67,44.93,44.67,44.92,20300.0,35.9753,36.1847,35.9753,36.1766,20300.0
2013-02-05 10:30:00,44.9,45.09,44.86,44.86,20100.0,36.1605,36.3135,36.1283,36.1283,20100.0
2013-02-05 11:00:00,44.86,45.01,44.85,44.96,16900.0,36.1283,36.2491,36.1202,36.2088,16900.0
2013-02-05 11:30:00,44.93,44.95,44.85,44.93,13800.0,36.1847,36.2008,36.1202,36.1847,13800.0
2013-02-05 12:00:00,44.92,44.98,44.88,44.95,17100.0,36.1766,36.2249,36.1444,36.2008,17100.0
2013-02-05 12:30:00,44.93,44.98,44.92,44.97,9700.0,36.1847,36.2249,36.1766,36.2169,9700.0
2013-02-05 13:00:00,44.97,44.97,44.91,44.96,10200.0,36.2169,36.2169,36.1686,36.2088,10200.0
2013-02-05 13:30:00,44.94,44.95,44.85,44.87,19400.0,36.1927,36.2008,36.1202,36.1363,19400.0
2013-02-05 14:00:00,44.86,44.97,44.85,44.93,22500.0,36.1283,36.2169,36.1202,36.1847,22500.0
2013-02-05 14:30:00,44.93,44.97,44.91,44.95,12200.0,36.1847,36.2169,36.1686,36.2008,12200.0
2013-02-05 15:00:00,44.96,44.98,44.9,44.94,32600.0,36.2088,36.2249,36.1605,36.1927,32600.0
2013-02-05 15:30:00,44.94,44.96,44.87,44.87,72700.0,36.1927,36.2088,36.1363,36.1363,72700.0
2013-02-06 09:30:00,44.55,44.59,44.43,44.58,7600.0,35.8786,35.9108,35.782,35.9028,7600.0
2013-02-06 10:00:00,44.59,44.6,44.47,44.53,12800.0,35.9108,35.9189,35.8142,35.8625,12800.0
2013-02-06 10:30:00,44.56,44.56,44.45,44.46,9400.0,35.8867,35.8867,35.7981,35.8061,9400.0
2013-02-06 11:00:00,44.46,44.74,44.45,44.71,10400.0,35.8061,36.0316,35.7981,36.0075,10400.0
2013-02-06 11:30:00,44.73,44.73,44.53,44.53,4800.0,36.0236,36.0236,35.8625,35.8625,4800.0
2013-02-06 12:00:00,44.56,44.65,44.52,44.56,5200.0,35.8867,35.9592,35.8545,35.8867,5200.0
2013-02-06 12:30:00,44.56,44.56,44.35,44.35,7400.0,35.8867,35.8867,35.7176,35.7176,7400.0
2013-02-06 13:00:00,44.36,44.36,44.18,44.25,12500.0,35.7256,35.7256,35.5806,35.637,12500.0
2013-02-06 13:30:00,44.24,44.31,44.23,44.23,8100.0,35.629,35.6853,35.6209,35.6209,8100.0
2013-02-06 14:00:00,44.22,44.28,44.21,44.28,5400.0,35.6129,35.6612,35.6048,35.6612,5400.0
2013-02-06 14:30:00,44.28,44.3,44.27,44.28,7500.0,35.6612,35.6773,35.6531,35.6612,7500.0
2013-02-06 15:00:00,44.29,44.3,44.25,44.3,10400.0,35.6692,35.6773,35.637,35.6773,10400.0
2013-02-06 15:30:00,44.31,44.35,44.26,44.32,26800.0,35.6853,35.7176,35.6451,35.6934,26800.0
2013-02-07 09:30:00,44.37,44.37,44.03,44.04,3200.0,35.7337,35.7337,35.4598,35.4679,3200.0
2013-02-07 10:00:00,44.04,44.06,43.7,43.71,10200.0,35.4679,35.484,35.1941,35.2021,10200.0
2013-02-07 10:30:00,43.7,43.71,43.62,43.63,6300.0,35.1941,35.2021,35.1296,35.1377,6300.0
2013-02-07 11:00:00,43.68,43.69,43.58,43.64,4500.0,35.178,35.186,35.0974,35.1457,4500.0
2013-02-07 11:30:00,43.62,43.62,43.52,43.55,4300.0,35.1296,35.1296,35.0491,35.0733,4300.0
2013-02-07 12:00:00,43.55,43.7,43.55,43.7,3700.0,35.0733,35.1941,35.0733,35.1941,3700.0
2013-02-07 12:30:00,43.75,43.78,43.64,43.64,7700.0,35.2343,35.2585,35.1457,35.1457,7700.0
2013-02-07 13:00:00,43.66,43.73,43.63,43.73,7900.0,35.1619,35.2182,35.1377,35.2182,7900.0
2013-02-07 13:30:00,43.74,43.83,43.71,43.78,7300.0,35.2263,35.2988,35.2021,35.2585,7300.0
2013-02-07 14:00:00,43.81,43.91,43.81,43.86,10500.0,35.2827,35.3632,35.2827,35.3229,10500.0
2013-02-07 14:30:00,43.89,43.91,43.76,43.91,5000.0,35.3471,35.3632,35.2424,35.3632,5000.0
2013-02-07 15:00:00,43.91,43.91,43.8,43.8,9200.0,35.3632,35.3632,35.2746,35.2746,9200.0
2013-02-07 15:30:00,43.82,43.88,43.79,43.87,15600.0,35.2907,35.339,35.2666,35.331,15600.0
2013-02-08 09:30:00,43.98,44.22,43.98,44.19,1800.0,35.4196,35.6129,35.4196,35.5887,1800.0
2013-02-08 10:00:00,44.15,44.15,44.01,44.01,5000.0,35.5565,35.5565,35.4437,35.4437,5000.0
2013-02-08 10:30:00,43.99,44.03,43.94,43.98,2900.0,35.4276,35.4598,35.3874,35.4196,2900.0
2013-02-08 11:00:00,43.97,43.97,43.9,43.94,2000.0,35.4115,35.4115,35.3551,35.3874,2000.0
2013-02-08 11:30:00,43.94,44.03,43.92,44.03,2600.0,35.3874,35.4598,35.3712,35.4598,2600.0
2013-02-08 12:00:00,44.06,44.06,44.02,44.02,1600.0,35.484,35.484,35.4518,35.4518,1600.0
2013-02-08 12:30:00,44.02,44.05,43.97,44.03,3800.0,35.4518,35.4759,35.4115,35.4598,3800.0
2013-02-08 13:00:00,44.03,44.07,43.99,44.0,3900.0,35.4598,35.4921,35.4276,35.4357,3900.0
2013-02-08 13:30:00,44.02,44.07,44.01,44.07,4600.0,35.4518,35.4921,35.4437,35.4921,4600.0
2013-02-08 14:00:00,44.06,44.15,44.05,44.06,3800.0,35.484,35.5565,35.4759,35.484,3800.0
2013-02-08 14:30:00,44.09,44.13,44.09,44.09,3700.0,35.5082,35.5404,35.5082,35.5082,3700.0
2013-02-08 15:00:00,44.13,44.23,44.09,44.18,6900.0,35.5404,35.6209,35.5082,35.5806,6900.0
2013-02-08 15:30:00,44.17,44.23,44.12,44.23,21800.0,35.5726,35.6209,35.5323,35.6209,21800.0
2013-02-11 09:30:00,44.13,44.29,43.95,43.97,1900.0,35.5404,35.6692,35.3954,35.4115,1900.0
2013-02-11 10:00:00,44.03,44.04,43.93,43.97,4900.0,35.4598,35.4679,35.3793,35.4115,4900.0
2013-02-11 10:30:00,43.94,44.0,43.94,43.99,3100.0,35.3874,35.4357,35.3874,35.4276,3100.0
2013-02-11 11:00:00,44.0,44.05,44.0,44.02,600.0,35.4357,35.4759,35.4357,35.4518,600.0
2013-02-11 11:30:00,43.96,43.98,43.95,43.95,1400.0,35.4035,35.4196,35.3954,35.3954,1400.0
2013-02-11 12:00:00,43.91,43.91,43.85,43.88,2200.0,35.3632,35.3632,35.3149,35.339,2200.0
2013-02-11 12:30:00,43.85,43.86,43.84,43.85,1900.0,35.3149,35.3229,35.3068,35.3149,1900.0
2013-02-11 13:00:00,43.89,43.89,43.85,43.85,4400.0,35.3471,35.3471,35.3149,35.3149,4400.0
2013-02-11 13:30:00,43.87,43.89,43.86,43.89,4800.0,35.331,35.3471,35.3229,35.3471,4800.0
2013-02-11 14:00:00,43.88,43.93,43.88,43.92,5300.0,35.339,35.3793,35.339,35.3712,5300.0
2013-02-11 14:30:00,43.92,43.97,43.92,43.94,5700.0,35.3712,35.4115,35.3712,35.3874,5700.0
2013-02-11 15:00:00,43.94,43.99,43.94,43.96,8300.0,35.3874,35.4276,35.3874,35.4035,8300.0
2013-02-11 15:30:00,43.96,44.01,43.93,43.99,14900.0,35.4035,35.4437,35.3793,35.4276,14900.0
2013-02-12 09:30:00,43.92,44.24,43.9,44.13,3800.0,35.3712,35.629,35.3551,35.5404,3800.0
2013-02-12 10:00:00,44.12,44.22,44.12,44.16,1100.0,35.5323,35.6129,35.5323,35.5645,1100.0
2013-02-12 10:30:00,44.19,44.21,44.14,44.16,1000.0,35.5887,35.6048,35.5484,35.5645,1000.0
2013-02-12 11:00:00,44.17,44.17,44.09,44.11,3200.0,35.5726,35.5726,35.5082,35.5243,3200.0
2013-02-12 11:30:00,44.13,44.15,44.09,44.09,3400.0,35.5404,35.5565,35.5082,35.5082,3400.0
2013-02-12 12:00:00,44.12,44.16,44.12,44.13,4000.0,35.5323,35.5645,35.5323,35.5404,4000.0
2013-02-12 12:30:00,44.13,44.22,44.13,44.21,3900.0,35.5404,35.6129,35.5404,35.6048,3900.0
2013-02-12 13:00:00,44.21,44.28,44.21,44.28,9100.0,35.6048,35.6612,35.6048,35.6612,9100.0
2013-02-12 13:30:00,44.27,44.28,44.26,44.27,4800.0,35.6531,35.6612,35.6451,35.6531,4800.0
2013-02-12 14:00:00,44.26,44.27,44.22,44.24,4700.0,35.6451,35.6531,35.6129,35.629,4700.0
2013-02-12 14:30:00,44.23,44.31,44.21,44.3,7500.0,35.6209,35.6853,35.6048,35.6773,7500.0
2013-02-12 15:00:00,44.3,44.32,44.22,44.22,8000.0,35.6773,35.6934,35.6129,35.6129,8000.0
2013-02-12 15:30:00,44.23,44.28,44.21,44.25,29000.0,35.6209,35.6612,35.6048,35.637,29000.0
2013-02-13 09:30:00,43.84,44.24,43.84,44.11,11000.0,35.4898,35.8136,35.4898,35.7084,11000.0
2013-02-13 10:00:00,44.13,44.21,44.11,44.21,2300.0,35.7246,35.7893,35.7084,35.7893,2300.0
2013-02-13 10:30:00,44.21,44.23,44.12,44.17,4800.0,35.7893,35.8055,35.7165,35.7569,4800.0
2013-02-13 11:00:00,44.14,44.17,44.05,44.05,2500.0,35.7327,35.7569,35.6598,35.6598,2500.0
2013-02-13 11:30:00,44.08,44.08,43.96,44.04,4200.0,35.6841,35.6841,35.5869,35.6517,4200.0
2013-02-13 12:00:00,44.04,44.1,44.03,44.04,1900.0,35.6517,35.7003,35.6436,35.6517,1900.0
2013-02-13 12:30:00,44.06,44.1,44.05,44.09,5400.0,35.6679,35.7003,35.6598,35.6922,5400.0
2013-02-13 13:00:00,44.06,44.16,44.06,44.14,4800.0,35.6679,35.7488,35.6679,35.7327,4800.0
2013-02-13 13:30:00,44.17,44.24,44.16,44.22,3900.0,35.7569,35.8136,35.7488,35.7974,3900.0
2013-02-13 14:00:00,44.22,44.24,44.17,44.19,20500.0,35.7974,35.8136,35.7569,35.7731,20500.0
2013-02-13 14:30:00,44.18,44.23,44.14,44.22,8600.0,35.765,35.8055,35.7327,35.7974,8600.0
2013-02-13 15:00:00,44.21,44.31,44.21,44.27,9100.0,35.7893,35.8703,35.7893,35.8379,9100.0
2013-02-13 15:30:00,44.26,44.37,44.22,44.37,26800.0,35.8298,35.9188,35.7974,35.9188,26800.0
2013-02-14 09:30:00,44.18,44.45,44.18,44.4,6400.0,35.765,35.9836,35.765,35.9431,6400.0
2013-02-14 10:00:00,44.41,44.45,44.4,44.41,6200.0,35.9512,35.9836,35.9431,35.9512,6200.0
2013-02-14 10:30:00,44.41,44.48,44.4,44.4,9600.0,35.9512,36.0079,35.9431,35.9431,9600.0
2013-02-14 11:00:00,44.4,44.45,44.4,44.45,1900.0,35.9431,35.9836,35.9431,35.9836,1900.0
2013-02-14 11:30:00,44.41,44.44,44.18,44.4,10500.0,35.9512,35.9755,35.765,35.9431,10500.0
2013-02-14 12:00:00,44.4,44.51,44.4,44.49,5100.0,35.9431,36.0322,35.9431,36.016,5100.0
2013-02-14 12:30:00,44.49,44.49,44.41,44.49,5700.0,36.016,36.016,35.9512,36.016,5700.0
2013-02-14 13:00:00,44.48,44.52,44.4,44.41,6600.0,36.0079,36.0403,35.9431,35.9512,6600.0
2013-02-14 13:30:00,44.42,44.51,44.41,44.5,3700.0,35.9593,36.0322,35.9512,36.0241,3700.0
2013-02-14 14:00:00,44.52,44.52,44.44,44.51,4400.0,36.0403,36.0403,35.9755,36.0322,4400.0
2013-02-14 14:30:00,44.5,44.54,44.49,44.54,13100.0,36.0241,36.0565,36.016,36.0565,13100.0
2013-02-14 15:00:00,44.53,44.54,44.49,44.52,9400.0,36.0484,36.0565,36.016,36.0403,9400.0
2013-02-14 15:30:00,44.52,44.54,44.49,44.49,25300.0,36.0403,36.0565,36.016,36.016,25300.0
2013-02-15 09:30:00,44.71,44.98,44.36,44.87,49400.0,36.1941,36.4127,35.9108,36.3236,49400.0
2013-02-15 10:00:00,44.86,44.98,44.86,44.95,12200.0,36.3155,36.4127,36.3155,36.3884,12200.0
2013-02-15 10:30:00,44.96,45.29,44.93,45.25,24600.0,36.3965,36.6636,36.3722,36.6312,24600.0
2013-02-15 11:00:00,45.28,45.3,45.02,45.02,13000.0,36.6555,36.6717,36.445,36.445,13000.0
2013-02-15 11:30:00,45.04,45.04,44.84,44.88,4600.0,36.4612,36.4612,36.2993,36.3317,4600.0
2013-02-15 12:00:00,44.87,44.87,44.76,44.78,1400.0,36.3236,36.3236,36.2346,36.2508,1400.0
2013-02-15 12:30:00,44.77,44.83,44.77,44.78,1000.0,36.2427,36.2912,36.2427,36.2508,1000.0
2013-02-15 13:00:00,44.81,44.81,44.76,44.8,3800.0,36.275,36.275,36.2346,36.2669,3800.0
2013-02-15 13:30:00,44.78,44.82,44.74,44.76,8200.0,36.2508,36.2831,36.2184,36.2346,8200.0
2013-02-15 14:00:00,44.77,44.8,44.64,44.64,3700.0,36.2427,36.2669,36.1374,36.1374,3700.0
2013-02-15 14:30:00,44.64,44.64,44.53,44.58,4200.0,36.1374,36.1374,36.0484,36.0888,4200.0
2013-02-15 15:00:00,44.56,44.64,44.55,44.64,4900.0,36.0727,36.1374,36.0646,36.1374,4900.0
2013-02-15 15:30:00,44.64,44.75,44.48,44.49,71100.0,36.1374,36.2265,36.0079,36.016,71100.0
2013-02-19 09:30:00,44.78,44.83,44.46,44.7,7300.0,36.2508,36.2912,35.9917,36.186,7300.0
2013-02-19 10:00:00,44.72,44.76,44.66,44.76,10100.0,36.2022,36.2346,36.1536,36.2346,10100.0
2013-02-19 10:30:00,44.77,44.77,44.72,44.75,8300.0,36.2427,36.2427,36.2022,36.2265,8300.0
2013-02-19 11:00:00,44.74,44.75,44.63,44.75,9600.0,36.2184,36.2265,36.1293,36.2265,9600.0
2013-02-19 11:30:00,44.76,44.76,44.71,44.71,10900.0,36.2346,36.2346,36.1941,36.1941,10900.0
2013-02-19 12:00:00,44.69,44.69,44.52,44.53,4400.0,36.1779,36.1779,36.0403,36.0484,4400.0
2013-02-19 12:30:00,44.52,44.54,44.44,44.46,4900.0,36.0403,36.0565,35.9755,35.9917,4900.0
2013-02-19 13:00:00,44.44,44.45,44.4,44.41,11200.0,35.9755,35.9836,35.9431,35.9512,11200.0
2013-02-19 13:30:00,44.42,44.51,44.42,44.49,7900.0,35.9593,36.0322,35.9593,36.016,7900.0
2013-02-19 14:00:00,44.5,44.6,44.5,44.6,8800.0,36.0241,36.105,36.0241,36.105,8800.0
2013-02-19 14:30:00,44.6,44.65,44.6,44.61,5500.0,36.105,36.1455,36.105,36.1131,5500.0
2013-02-19 15:00:00,44.62,44.66,44.56,44.62,10800.0,36.1212,36.1536,36.0727,36.1212,10800.0
2013-02-19 15:30:00,44.59,44.77,44.51,44.72,94600.0,36.0969,36.2427,36.0322,36.2022,94600.0
2013-02-20 09:30:00,44.64,44.64,44.42,44.5,8300.0,36.1374,36.1374,35.9593,36.0241,8300.0
2013-02-20 10:00:00,44.51,44.55,44.46,44.54,6100.0,36.0322,36.0646,35.9917,36.0565,6100.0
2013-02-20 10:30:00,44.53,44.54,44.37,44.39,19500.0,36.0484,36.0565,35.9188,35.935,19500.0
2013-02-20 11:00:00,44.37,44.42,44.33,44.38,13800.0,35.9188,35.9593,35.8865,35.9269,13800.0
2013-02-20 11:30:00,44.37,44.38,44.18,44.23,11500.0,35.9188,35.9269,35.765,35.8055,11500.0
2013-02-20 12:00:00,44.21,44.21,44.13,44.17,9500.0,35.7893,35.7893,35.7246,35.7569,9500.0
2013-02-20 12:30:00,44.16,44.16,44.06,44.06,10100.0,35.7488,35.7488,35.6679,35.6679,10100.0
2013-02-20 13:00:00,44.06,44.06,43.98,43.99,8400.0,35.6679,35.6679,35.6031,35.6112,8400.0
2013-02-20 13:30:00,44.0,44.01,43.87,43.89,11700.0,35.6193,35.6274,35.5141,35.5303,11700.0
2013-02-20 14:00:00,43.88,43.98,43.8,43.84,17400.0,35.5222,35.6031,35.4574,35.4898,17400.0
2013-02-20 14:30:00,43.84,43.84,43.6,43.62,29000.0,35.4898,35.4898,35.2955,35.3117,29000.0
2013-02-20 15:00:00,43.62,43.63,43.47,43.63,18600.0,35.3117,35.3198,35.1903,35.3198,18600.0
2013-02-20 15:30:00,43.63,43.64,43.48,43.53,40200.0,35.3198,35.3279,35.1984,35.2388,40200.0
2013-02-21 09:30:00,43.53,43.57,43.26,43.43,7900.0,35.2388,35.2712,35.0203,35.1579,7900.0
2013-02-21 10:00:00,43.37,43.4,43.21,43.32,10700.0,35.1093,35.1336,34.9798,35.0688,10700.0
2013-02-21 10:30:00,43.34,43.35,43.11,43.14,4600.0,35.085,35.0931,34.8988,34.9231,4600.0
2013-02-21 11:00:00,43.1,43.1,43.02,43.06,9000.0,34.8907,34.8907,34.826,34.8584,9000.0
2013-02-21 11:30:00,43.05,43.07,43.0,43.01,20800.0,34.8503,34.8665,34.8098,34.8179,20800.0
2013-02-21 12:00:00,43.01,43.07,43.0,43.02,14100.0,34.8179,34.8665,34.8098,34.826,14100.0
2013-02-21 12:30:00,43.01,43.09,43.0,43.08,13800.0,34.8179,34.8826,34.8098,34.8746,13800.0
2013-02-21 13:00:00,43.08,43.09,43.0,43.09,7100.0,34.8746,34.8826,34.8098,34.8826,7100.0
2013-02-21 13:30:00,43.07,43.09,43.01,43.05,3000.0,34.8665,34.8826,34.8179,34.8503,3000.0
2013-02-21 14:00:00,43.06,43.06,42.85,42.86,17900.0,34.8584,34.8584,34.6884,34.6965,17900.0
2013-02-21 14:30:00,42.86,42.95,42.85,42.89,10700.0,34.6965,34.7693,34.6884,34.7207,10700.0
2013-02-21 15:00:00,42.89,43.18,42.87,43.11,26600.0,34.7207,34.9555,34.7046,34.8988,26600.0
2013-02-21 15:30:00,43.12,43.16,43.01,43.08,28800.0,34.9069,34.9393,34.8179,34.8746,28800.0
2013-02-22 09:30:00,43.4,44.48,43.4,44.43,42000.0,35.1336,36.0079,35.1336,35.9674,42000.0
2013-02-22 10:00:00,44.43,44.6,44.23,44.34,15100.0,35.9674,36.105,35.8055,35.8946,15100.0
2013-02-22 10:30:00,44.35,44.44,44.25,44.44,10500.0,35.9027,35.9755,35.8217,35.9755,10500.0
2013-02-22 11:00:00,44.44,44.44,44.34,44.38,7700.0,35.9755,35.9755,35.8946,35.9269,7700.0
2013-02-22 11:30:00,44.36,44.43,44.33,44.33,8200.0,35.9108,35.9674,35.8865,35.8865,8200.0
2013-02-22 12:00:00,44.33,44.34,44.24,44.24,10200.0,35.8865,35.8946,35.8136,35.8136,10200.0
2013-02-22 12:30:00,44.25,44.43,44.25,44.32,11500.0,35.8217,35.9674,35.8217,35.8784,11500.0
2013-02-22 13:00:00,44.32,44.34,44.07,44.08,9600.0,35.8784,35.8946,35.676,35.6841,9600.0
2013-02-22 13:30:00,44.09,44.16,44.04,44.04,7300.0,35.6922,35.7488,35.6517,35.6517,7300.0
2013-02-22 14:00:00,44.04,44.04,43.94,43.95,11500.0,35.6517,35.6517,35.5707,35.5788,11500.0
2013-02-22 14:30:00,43.95,43.97,43.81,43.81,13500.0,35.5788,35.595,35.4655,35.4655,13500.0
2013-02-22 15:00:00,43.81,43.92,43.71,43.76,29200.0,35.4655,35.5546,35.3846,35.425,29200.0
2013-02-22 15:30:00,43.78,43.92,43.77,43.82,46200.0,35.4412,35.5546,35.4331,35.4736,46200.0
2013-02-25 09:30:00,44.11,44.11,43.69,43.74,2700.0,35.7084,35.7084,35.3684,35.4088,2700.0
2013-02-25 10:00:00,43.74,43.84,43.34,43.37,10000.0,35.4088,35.4898,35.085,35.1093,10000.0
2013-02-25 10:30:00,43.37,43.61,43.37,43.58,4100.0,35.1093,35.3036,35.1093,35.2793,4100.0
2013-02-25 11:00:00,43.51,43.7,43.51,43.63,5600.0,35.2227,35.3765,35.2227,35.3198,5600.0
2013-02-25 11:30:00,43.59,43.6,43.25,43.25,4200.0,35.2874,35.2955,35.0122,35.0122,4200.0
2013-02-25 12:00:00,43.28,43.38,43.22,43.25,5100.0,35.0365,35.1174,34.9879,35.0122,5100.0
2013-02-25 12:30:00,43.25,43.31,43.19,43.25,7200.0,35.0122,35.0607,34.9636,35.0122,7200.0
2013-02-25 13:00:00,43.24,43.31,43.18,43.23,3800.0,35.0041,35.0607,34.9555,34.996,3800.0
2013-02-25 13:30:00,43.2,43.2,43.03,43.03,5400.0,34.9717,34.9717,34.8341,34.8341,5400.0
2013-02-25 14:00:00,43.02,43.1,42.93,43.0,9300.0,34.826,34.8907,34.7531,34.8098,9300.0
2013-02-25 14:30:00,43.03,43.09,42.92,43.07,10000.0,34.8341,34.8826,34.745,34.8665,10000.0
2013-02-25 15:00:00,43.09,43.16,42.92,42.92,20000.0,34.8826,34.9393,34.745,34.745,20000.0
2013-02-25 15:30:00,42.93,42.96,42.49,42.53,46700.0,34.7531,34.7774,34.3969,34.4293,46700.0
2013-02-26 09:30:00,42.8,42.8,42.46,42.49,4100.0,34.6479,34.6479,34.3726,34.3969,4100.0
2013-02-26 10:00:00,42.55,42.79,42.35,42.35,7700.0,34.4455,34.6398,34.2836,34.2836,7700.0
2013-02-26 10:30:00,42.49,42.67,42.44,42.52,3600.0,34.3969,34.5426,34.3565,34.4212,3600.0
2013-02-26 11:00:00,42.49,42.49,42.24,42.42,10400.0,34.3969,34.3969,34.1945,34.3403,10400.0
2013-02-26 11:30:00,42.39,42.46,42.35,42.45,6500.0,34.316,34.3726,34.2836,34.3646,6500.0
2013-02-26 12:00:00,42.42,42.49,42.38,42.48,9700.0,34.3403,34.3969,34.3079,34.3888,9700.0
2013-02-26 12:30:00,42.48,42.6,42.46,42.55,4300.0,34.3888,34.486,34.3726,34.4455,4300.0
2013-02-26 13:00:00,42.55,42.66,42.53,42.55,4800.0,34.4455,34.5346,34.4293,34.4455,4800.0
2013-02-26 13:30:00,42.57,42.6,42.52,42.53,5800.0,34.4617,34.486,34.4212,34.4293,5800.0
2013-02-26 14:00:00,42.55,42.66,42.55,42.66,1400.0,34.4455,34.5346,34.4455,34.5346,1400.0
2013-02-26 14:30:00,42.64,42.72,42.58,42.64,4600.0,34.5184,34.5831,34.4698,34.5184,4600.0
2013-02-26 15:00:00,42.58,42.65,42.54,42.56,7400.0,34.4698,34.5265,34.4374,34.4536,7400.0
2013-02-26 15:30:00,42.56,42.66,42.55,42.56,18200.0,34.4536,34.5346,34.4455,34.4536,18200.0
2013-02-27 09:30:00,42.57,42.7,42.39,42.68,4800.0,34.4617,34.5669,34.316,34.5507,4800.0
2013-02-27 10:00:00,42.73,42.92,42.53,42.89,7900.0,34.5912,34.745,34.4293,34.7207,7900.0
2013-02-27 10:30:00,42.94,42.99,42.9,42.95,2400.0,34.7612,34.8017,34.7288,34.7693,2400.0
2013-02-27 11:00:00,42.98,43.0,42.86,42.89,2300.0,34.7936,34.8098,34.6965,34.7207,2300.0
2013-02-27 11:30:00,42.95,43.02,42.91,43.02,4200.0,34.7693,34.826,34.7369,34.826,4200.0
2013-02-27 12:00:00,43.02,43.11,42.98,42.98,3700.0,34.826,34.8988,34.7936,34.7936,3700.0
2013-02-27 12:30:00,42.98,43.1,42.95,42.99,5700.0,34.7936,34.8907,34.7693,34.8017,5700.0
2013-02-27 13:00:00,42.94,42.97,42.86,42.96,2100.0,34.7612,34.7855,34.6965,34.7774,2100.0
2013-02-27 13:30:00,42.99,43.09,42.94,43.04,4900.0,34.8017,34.8826,34.7612,34.8422,4900.0
2013-02-27 14:00:00,43.06,43.24,43.04,43.23,6500.0,34.8584,35.0041,34.8422,34.996,6500.0
2013-02-27 14:30:00,43.22,43.29,43.19,43.24,5400.0,34.9879,35.0446,34.9636,35.0041,5400.0
2013-02-27 15:00:00,43.26,43.36,43.18,43.26,24400.0,35.0203,35.1012,34.9555,35.0203,24400.0
2013-02-27 15:30:00,43.29,43.36,43.06,43.1,30200.0,35.0446,35.1012,34.8584,34.8907,30200.0
2013-02-28 09:30:00,43.12,43.41,43.0,43.33,2200.0,34.9069,35.1417,34.8098,35.0769,2200.0
2013-02-28 10:00:00,43.31,43.31,43.18,43.2,1900.0,35.0607,35.0607,34.9555,34.9717,1900.0
2013-02-28 10:30:00,43.2,43.23,42.99,43.09,7800.0,34.9717,34.996,34.8017,34.8826,7800.0
2013-02-28 11:00:00,43.08,43.43,43.07,43.35,14400.0,34.8746,35.1579,34.8665,35.0931,14400.0
2013-02-28 11:30:00,43.34,43.36,43.21,43.28,5500.0,35.085,35.1012,34.9798,35.0365,5500.0
2013-02-28 12:00:00,43.26,43.34,43.23,43.34,4400.0,35.0203,35.085,34.996,35.085,4400.0
2013-02-28 12:30:00,43.33,43.53,43.29,43.39,7600.0,35.0769,35.2388,35.0446,35.1255,7600.0
2013-02-28 13:00:00,43.36,43.72,43.36,43.69,12900.0,35.1012,35.3927,35.1012,35.3684,12900.0
2013-02-28 13:30:00,43.69,43.77,43.62,43.62,10700.0,35.3684,35.4331,35.3117,35.3117,10700.0
2013-02-28 14:00:00,43.65,43.78,43.65,43.78,5000.0,35.336,35.4412,35.336,35.4412,5000.0
2013-02-28 14:30:00,43.76,43.8,43.63,43.73,8400.0,35.425,35.4574,35.3198,35.4007,8400.0
2013-02-28 15:00:00,43.73,43.73,43.54,43.62,13400.0,35.4007,35.4007,35.2469,35.3117,13400.0
2013-02-28 15:30:00,43.6,43.67,43.39,43.39,34200.0,35.2955,35.3522,35.1255,35.1255,34200.0
2013-03-01 09:30:00,43.0,43.35,42.83,43.04,26300.0,34.8098,35.0931,34.6722,34.8422,26300.0
2013-03-01 10:00:00,43.04,43.2,42.66,42.75,18200.0,34.8422,34.9717,34.5346,34.6074,18200.0
2013-03-01 10:30:00,42.76,43.38,42.76,43.37,10700.0,34.6155,35.1174,34.6155,35.1093,10700.0
2013-03-01 11:00:00,43.4,43.43,43.21,43.25,8400.0,35.1336,35.1579,34.9798,35.0122,8400.0
2013-03-01 11:30:00,43.22,43.24,43.01,43.12,4500.0,34.9879,35.0041,34.8179,34.9069,4500.0
2013-03-01 12:00:00,43.13,43.3,43.13,43.24,3300.0,34.915,35.0527,34.915,35.0041,3300.0
2013-03-01 12:30:00,43.24,43.24,43.09,43.15,3900.0,35.0041,35.0041,34.8826,34.9312,3900.0
2013-03-01 13:00:00,43.16,43.16,43.04,43.13,2500.0,34.9393,34.9393,34.8422,34.915,2500.0
2013-03-01 13:30:00,43.13,43.13,42.95,43.0,4100.0,34.915,34.915,34.7693,34.8098,4100.0
2013-03-01 14:00:00,43.01,43.18,43.01,43.1,6600.0,34.8179,34.9555,34.8179,34.8907,6600.0
2013-03-01 14:30:00,43.1,43.11,42.88,42.9,9100.0,34.8907,34.8988,34.7126,34.7288,9100.0
2013-03-01 15:00:00,42.93,42.96,42.84,42.95,20300.0,34.7531,34.7774,34.6803,34.7693,20300.0
2013-03-01 15:30:00,42.95,43.2,42.9,43.13,36100.0,34.7693,34.9717,34.7288,34.915,36100.0
2013-03-04 09:30:00,42.95,42.97,42.79,42.86,7700.0,34.7693,34.7855,34.6398,34.6965,7700.0
2013-03-04 10:00:00,42.9,42.94,42.7,42.71,12500.0,34.7288,34.7612,34.5669,34.575,12500.0
2013-03-04 10:30:00,42.72,42.89,42.69,42.7,5300.0,34.5831,34.7207,34.5588,34.5669,5300.0
2013-03-04 11:00:00,42.72,42.77,42.71,42.77,6100.0,34.5831,34.6236,34.575,34.6236,6100.0
2013-03-04 11:30:00,42.79,42.83,42.7,42.73,4500.0,34.6398,34.6722,34.5669,34.5912,4500.0
2013-03-04 12:00:00,42.67,42.7,42.31,42.32,9400.0,34.5426,34.5669,34.2512,34.2593,9400.0
2013-03-04 12:30:00,42.3,42.4,42.24,42.37,7900.0,34.2431,34.3241,34.1945,34.2998,7900.0
2013-03-04 13:00:00,42.37,42.65,42.33,42.65,7700.0,34.2998,34.5265,34.2674,34.5265,7700.0
2013-03-04 13:30:00,42.61,42.72,42.59,42.67,2500.0,34.4941,34.5831,34.4779,34.5426,2500.0
2013-03-04 14:00:00,42.65,42.66,42.51,42.62,10200.0,34.5265,34.5346,34.4131,34.5022,10200.0
2013-03-04 14:30:00,42.62,42.85,42.57,42.83,7800.0,34.5022,34.6884,34.4617,34.6722,7800.0
2013-03-04 15:00:00,42.82,42.85,42.7,42.74,8800.0,34.6641,34.6884,34.5669,34.5993,8800.0
2013-03-04 15:30:00,42.74,42.9,42.72,42.89,33100.0,34.5993,34.7288,34.5831,34.7207,33100.0
2013-03-05 09:30:00,43.29,44.11,43.29,44.08,24000.0,35.0446,35.7084,35.0446,35.6841,24000.0
2013-03-05 10:00:00,44.07,44.12,43.97,44.02,11100.0,35.676,35.7165,35.595,35.6355,11100.0
2013-03-05 10:30:00,44.05,44.26,44.04,44.23,12200.0,35.6598,35.8298,35.6517,35.8055,12200.0
2013-03-05 11:00:00,44.19,44.26,44.04,44.19,15800.0,35.7731,35.8298,35.6517,35.7731,15800.0
2013-03-05 11:30:00,44.22,44.25,44.08,44.22,16700.0,35.7974,35.8217,35.6841,35.7974,16700.0
2013-03-05 12:00:00,44.19,44.24,44.16,44.17,9000.0,35.7731,35.8136,35.7488,35.7569,9000.0
2013-03-05 12:30:00,44.16,44.29,44.1,44.28,14500.0,35.7488,35.8541,35.7003,35.846,14500.0
2013-03-05 13:00:00,44.28,44.29,44.19,44.28,12100.0,35.846,35.8541,35.7731,35.846,12100.0
2013-03-05 13:30:00,44.29,44.29,44.14,44.14,15700.0,35.8541,35.8541,35.7327,35.7327,15700.0
2013-03-05 14:00:00,44.14,44.29,44.14,44.2,10800.0,35.7327,35.8541,35.7327,35.7812,10800.0
2013-03-05 14:30:00,44.21,44.3,44.2,44.27,20900.0,35.7893,35.8622,35.7812,35.8379,20900.0
2013-03-05 15:00:00,44.27,44.3,44.19,44.29,18900.0,35.8379,35.8622,35.7731,35.8541,18900.0
2013-03-05 15:30:00,44.28,44.42,44.21,44.36,50300.0,35.846,35.9593,35.7893,35.9108,50300.0
2013-03-06 09:30:00,44.41,44.56,44.21,44.54,16300.0,35.9512,36.0727,35.7893,36.0565,16300.0
2013-03-06 10:00:00,44.51,44.51,44.32,44.36,14100.0,36.0322,36.0322,35.8784,35.9108,14100.0
2013-03-06 10:30:00,44.33,44.45,44.31,44.37,14000.0,35.8865,35.9836,35.8703,35.9188,14000.0
2013-03-06 11:00:00,44.37,44.41,44.33,44.35,9300.0,35.9188,35.9512,35.8865,35.9027,9300.0
2013-03-06 11:30:00,44.35,44.39,44.33,44.35,7500.0,35.9027,35.935,35.8865,35.9027,7500.0
2013-03-06 12:00:00,44.34,44.38,44.32,44.32,8500.0,35.8946,35.9269,35.8784,35.8784,8500.0
2013-03-06 12:30:00,44.32,44.44,44.32,44.42,5800.0,35.8784,35.9755,35.8784,35.9593,5800.0
2013-03-06 13:00:00,44.4,44.45,44.35,44.45,15200.0,35.9431,35.9836,35.9027,35.9836,15200.0
2013-03-06 13:30:00,44.45,44.58,44.45,44.5,5400.0,35.9836,36.0888,35.9836,36.0241,5400.0
2013-03-06 14:00:00,44.52,44.52,44.43,44.45,10400.0,36.0403,36.0403,35.9674,35.9836,10400.0
2013-03-06 14:30:00,44.44,44.49,44.42,44.47,13000.0,35.9755,36.016,35.9593,35.9998,13000.0
2013-03-06 15:00:00,44.47,44.48,44.43,44.48,22300.0,35.9998,36.0079,35.9674,36.0079,22300.0
2013-03-06 15:30:00,44.47,44.55,44.37,44.46,32000.0,35.9998,36.0646,35.9188,35.9917,32000.0
2013-03-07 09:30:00,44.41,44.41,44.08,44.21,10500.0,35.9512,35.9512,35.6841,35.7893,10500.0
2013-03-07 10:00:00,44.23,44.25,43.97,44.07,18300.0,35.8055,35.8217,35.595,35.676,18300.0
2013-03-07 10:30:00,44.09,44.12,44.04,44.05,9200.0,35.6922,35.7165,35.6517,35.6598,9200.0
2013-03-07 11:00:00,44.05,44.13,44.05,44.1,6900.0,35.6598,35.7246,35.6598,35.7003,6900.0
2013-03-07 11:30:00,44.09,44.12,44.03,44.03,9200.0,35.6922,35.7165,35.6436,35.6436,9200.0
2013-03-07 12:00:00,44.05,44.09,44.01,44.05,9700.0,35.6598,35.6922,35.6274,35.6598,9700.0
2013-03-07 12:30:00,44.06,44.07,44.0,44.03,9100.0,35.6679,35.676,35.6193,35.6436,9100.0
2013-03-07 13:00:00,44.04,44.04,43.98,44.0,9800.0,35.6517,35.6517,35.6031,35.6193,9800.0
2013-03-07 13:30:00,44.0,44.06,43.99,44.03,12400.0,35.6193,35.6679,35.6112,35.6436,12400.0
2013-03-07 14:00:00,44.02,44.12,43.99,44.11,15600.0,35.6355,35.7165,35.6112,35.7084,15600.0
2013-03-07 14:30:00,44.11,44.16,44.07,44.1,10500.0,35.7084,35.7488,35.676,35.7003,10500.0
2013-03-07 15:00:00,44.1,44.14,44.08,44.12,17100.0,35.7003,35.7327,35.6841,35.7165,17100.0
2013-03-07 15:30:00,44.13,44.23,44.09,44.22,25400.0,35.7246,35.8055,35.6922,35.7974,25400.0
2013-03-08 09:30:00,44.52,44.53,44.39,44.46,11700.0,36.0403,36.0484,35.935,35.9917,11700.0
2013-03-08 10:00:00,44.38,44.48,44.31,44.48,8200.0,35.9269,36.0079,35.8703,36.0079,8200.0
2013-03-08 10:30:00,44.45,44.53,44.45,44.5,7100.0,35.9836,36.0484,35.9836,36.0241,7100.0
2013-03-08 11:00:00,44.53,44.68,44.48,44.62,5200.0,36.0484,36.1698,36.0079,36.1212,5200.0
2013-03-08 11:30:00,44.63,44.72,44.63,44.68,5300.0,36.1293,36.2022,36.1293,36.1698,5300.0
2013-03-08 12:00:00,44.71,44.72,44.63,44.63,4300.0,36.1941,36.2022,36.1293,36.1293,4300.0
2013-03-08 12:30:00,44.62,44.63,44.52,44.6,4200.0,36.1212,36.1293,36.0403,36.105,4200.0
2013-03-08 13:00:00,44.58,44.64,44.56,44.58,3100.0,36.0888,36.1374,36.0727,36.0888,3100.0
2013-03-08 13:30:00,44.58,44.62,44.54,44.56,3100.0,36.0888,36.1212,36.0565,36.0727,3100.0
2013-03-08 14:00:00,44.57,44.58,44.52,44.54,4500.0,36.0808,36.0888,36.0403,36.0565,4500.0
2013-03-08 14:30:00,44.55,44.59,44.51,44.59,2500.0,36.0646,36.0969,36.0322,36.0969,2500.0
2013-03-08 15:00:00,44.59,44.71,44.59,44.7,7400.0,36.0969,36.1941,36.0969,36.186,7400.0
2013-03-08 15:30:00,44.72,44.75,44.68,44.74,24200.0,36.2022,36.2265,36.1698,36.2184,24200.0
2013-03-11 09:30:00,44.55,44.68,44.5,44.59,13600.0,36.0646,36.1698,36.0241,36.0969,13600.0
2013-03-11 10:00:00,44.59,44.67,44.58,44.62,4700.0,36.0969,36.1617,36.0888,36.1212,4700.0
2013-03-11 10:30:00,44.61,44.66,44.59,44.64,2900.0,36.1131,36.1536,36.0969,36.1374,2900.0
2013-03-11 11:00:00,44.64,44.72,44.63,44.68,4500.0,36.1374,36.2022,36.1293,36.1698,4500.0
2013-03-11 11:30:00,44.68,44.68,44.58,44.62,5300.0,36.1698,36.1698,36.0888,36.1212,5300.0
2013-03-11 12:00:00,44.62,44.69,44.55,44.56,14800.0,36.1212,36.1779,36.0646,36.0727,14800.0
2013-03-11 12:30:00,44.56,44.56,44.4,44.46,11900.0,36.0727,36.0727,35.9431,35.9917,11900.0
2013-03-11 13:00:00,44.5,44.71,44.5,44.65,5200.0,36.0241,36.1941,36.0241,36.1455,5200.0
2013-03-11 13:30:00,44.67,44.7,44.62,44.62,2400.0,36.1617,36.186,36.1212,36.1212,2400.0
2013-03-11 14:00:00,44.6,44.62,44.55,44.56,2800.0,36.105,36.1212,36.0646,36.0727,2800.0
2013-03-11 14:30:00,44.56,44.62,44.51,44.61,13700.0,36.0727,36.1212,36.0322,36.1131,13700.0
2013-03-11 15:00:00,44.6,44.66,44.57,44.64,13500.0,36.105,36.1536,36.0808,36.1374,13500.0
2013-03-11 15:30:00,44.64,44.73,44.6,44.73,22900.0,36.1374,36.2103,36.105,36.2103,22900.0
2013-03-12 09:30:00,44.62,44.66,44.4,44.62,5800.0,36.1212,36.1536,35.9431,36.1212,5800.0
2013-03-12 10:00:00,44.63,44.68,44.55,44.6,4600.0,36.1293,36.1698,36.0646,36.105,4600.0
2013-03-12 10:30:00,44.6,44.63,44.57,44.61,8500.0,36.105,36.1293,36.0808,36.1131,8500.0
2013-03-12 11:00:00,44.6,44.66,44.55,44.65,16100.0,36.105,36.1536,36.0646,36.1455,16100.0
2013-03-12 11:30:00,44.61,44.71,44.58,44.71,10300.0,36.1131,36.1941,36.0888,36.1941,10300.0
2013-03-12 12:00:00,44.69,44.71,44.59,44.6,3200.0,36.1779,36.1941,36.0969,36.105,3200.0
2013-03-12 12:30:00,44.63,44.7,44.63,44.7,3000.0,36.1293,36.186,36.1293,36.186,3000.0
2013-03-12 13:00:00,44.64,44.64,44.6,44.6,3100.0,36.1374,36.1374,36.105,36.105,3100.0
2013-03-12 13:30:00,44.63,44.63,44.57,44.6,8900.0,36.1293,36.1293,36.0808,36.105,8900.0
2013-03-12 14:00:00,44.6,44.64,44.57,44.64,5400.0,36.105,36.1374,36.0808,36.1374,5400.0
2013-03-12 14:30:00,44.66,44.7,44.64,44.66,4300.0,36.1536,36.186,36.1374,36.1536,4300.0
2013-03-12 15:00:00,44.64,44.75,44.62,44.73,7000.0,36.1374,36.2265,36.1212,36.2103,7000.0
2013-03-12 15:30:00,44.72,44.75,44.67,44.71,18000.0,36.2022,36.2265,36.1617,36.1941,18000.0
2013-03-13 09:30:00,44.66,44.7,44.61,44.67,1500.0,36.1536,36.186,36.1131,36.1617,1500.0
2013-03-13 10:00:00,44.67,44.7,44.6,44.67,3300.0,36.1617,36.186,36.105,36.1617,3300.0
2013-03-13 10:30:00,44.68,44.74,44.67,44.72,2700.0,36.1698,36.2184,36.1617,36.2022,2700.0
2013-03-13 11:00:00,44.74,44.75,44.61,44.61,4300.0,36.2184,36.2265,36.1131,36.1131,4300.0
2013-03-13 11:30:00,44.61,44.68,44.6,44.66,7800.0,36.1131,36.1698,36.105,36.1536,7800.0
2013-03-13 12:00:00,44.64,44.75,44.62,44.75,2900.0,36.1374,36.2265,36.1212,36.2265,2900.0
2013-03-13 12:30:00,44.73,44.85,44.68,44.84,5200.0,36.2103,36.3074,36.1698,36.2993,5200.0
2013-03-13 13:00:00,44.82,44.84,44.79,44.83,8000.0,36.2831,36.2993,36.2589,36.2912,8000.0
2013-03-13 13:30:00,44.81,44.83,44.8,44.8,9300.0,36.275,36.2912,36.2669,36.2669,9300.0
2013-03-13 14:00:00,44.82,44.84,44.8,44.81,6600.0,36.2831,36.2993,36.2669,36.275,6600.0
2013-03-13 14:30:00,44.81,44.84,44.81,44.84,2500.0,36.275,36.2993,36.275,36.2993,2500.0
2013-03-13 15:00:00,44.83,44.84,44.66,44.78,11300.0,36.2912,36.2993,36.1536,36.2508,11300.0
2013-03-13 15:30:00,44.76,44.84,44.76,44.81,10600.0,36.2346,36.2993,36.2346,36.275,10600.0
2013-03-14 09:30:00,44.76,44.84,44.59,44.77,8000.0,36.2346,36.2993,36.0969,36.2427,8000.0
2013-03-14 10:00:00,44.76,44.8,44.71,44.8,3200.0,36.2346,36.2669,36.1941,36.2669,3200.0
2013-03-14 10:30:00,44.8,44.93,44.8,44.89,2900.0,36.2669,36.3722,36.2669,36.3398,2900.0
2013-03-14 11:00:00,44.89,44.89,44.66,44.7,8100.0,36.3398,36.3398,36.1536,36.186,8100.0
2013-03-14 11:30:00,44.7,44.76,44.7,44.76,700.0,36.186,36.2346,36.186,36.2346,700.0
2013-03-14 12:00:00,44.72,44.78,44.68,44.74,4800.0,36.2022,36.2508,36.1698,36.2184,4800.0
2013-03-14 12:30:00,44.72,44.74,44.64,44.68,6100.0,36.2022,36.2184,36.1374,36.1698,6100.0
2013-03-14 13:00:00,44.65,44.72,44.6,44.65,7500.0,36.1455,36.2022,36.105,36.1455,7500.0
2013-03-14 13:30:00,44.62,44.62,44.46,44.46,13200.0,36.1212,36.1212,35.9917,35.9917,13200.0
2013-03-14 14:00:00,44.46,44.54,44.36,44.54,11200.0,35.9917,36.0565,35.9108,36.0565,11200.0
2013-03-14 14:30:00,44.58,44.64,44.55,44.64,4400.0,36.0888,36.1374,36.0646,36.1374,4400.0
2013-03-14 15:00:00,44.62,44.7,44.62,44.65,8400.0,36.1212,36.186,36.1212,36.1455,8400.0
2013-03-14 15:30:00,44.67,44.87,44.62,44.77,34000.0,36.1617,36.3236,36.1212,36.2427,34000.0
2013-03-15 09:30:00,44.54,44.89,44.54,44.75,82100.0,36.0565,36.3398,36.0565,36.2265,82100.0
2013-03-15 10:00:00,44.68,44.87,44.67,44.77,5200.0,36.1698,36.3236,36.1617,36.2427,5200.0
2013-03-15 10:30:00,44.75,44.86,44.72,44.8,3400.0,36.2265,36.3155,36.2022,36.2669,3400.0
2013-03-15 11:00:00,44.85,44.97,44.85,44.92,10400.0,36.3074,36.4046,36.3074,36.3641,10400.0
2013-03-15 11:30:00,44.92,44.96,44.85,44.85,22700.0,36.3641,36.3965,36.3074,36.3074,22700.0
2013-03-15 12:00:00,44.89,44.93,44.83,44.89,3300.0,36.3398,36.3722,36.2912,36.3398,3300.0
2013-03-15 12:30:00,44.89,44.96,44.85,44.91,4000.0,36.3398,36.3965,36.3074,36.356,4000.0
2013-03-15 13:00:00,44.9,44.96,44.86,44.96,2900.0,36.3479,36.3965,36.3155,36.3965,2900.0
2013-03-15 13:30:00,44.95,44.98,44.9,44.96,1900.0,36.3884,36.4127,36.3479,36.3965,1900.0
2013-03-15 14:00:00,44.98,45.0,44.82,44.82,10300.0,36.4127,36.4289,36.2831,36.2831,10300.0
2013-03-15 14:30:00,44.8,44.82,44.72,44.76,10700.0,36.2669,36.2831,36.2022,36.2346,10700.0
2013-03-15 15:00:00,44.79,44.84,44.76,44.79,4100.0,36.2589,36.2993,36.2346,36.2589,4100.0
2013-03-15 15:30:00,44.78,44.93,44.77,44.85,21500.0,36.2508,36.3722,36.2427,36.3074,21500.0
2013-03-18 09:30:00,44.38,44.74,44.38,44.71,16700.0,35.9269,36.2184,35.9269,36.1941,16700.0
2013-03-18 10:00:00,44.68,44.74,44.58,44.74,13100.0,36.1698,36.2184,36.0888,36.2184,13100.0
2013-03-18 10:30:00,44.72,44.9,44.7,44.74,13300.0,36.2022,36.3479,36.186,36.2184,13300.0
2013-03-18 11:00:00,44.78,44.91,44.72,44.86,11700.0,36.2508,36.356,36.2022,36.3155,11700.0
2013-03-18 11:30:00,44.9,44.98,44.82,44.94,9600.0,36.3479,36.4127,36.2831,36.3803,9600.0
2013-03-18 12:00:00,44.98,45.12,44.96,45.07,26000.0,36.4127,36.526,36.3965,36.4855,26000.0
2013-03-18 12:30:00,45.08,45.09,44.93,44.96,12700.0,36.4936,36.5017,36.3722,36.3965,12700.0
2013-03-18 13:00:00,44.96,45.1,44.93,45.01,17900.0,36.3965,36.5098,36.3722,36.4369,17900.0
2013-03-18 13:30:00,45.0,45.08,45.0,45.08,9400.0,36.4289,36.4936,36.4289,36.4936,9400.0
2013-03-18 14:00:00,45.06,45.25,45.06,45.23,12900.0,36.4774,36.6312,36.4774,36.615,12900.0
2013-03-18 14:30:00,45.22,45.25,45.1,45.1,14500.0,36.6069,36.6312,36.5098,36.5098,14500.0
2013-03-18 15:00:00,45.1,45.12,44.99,45.0,19600.0,36.5098,36.526,36.4208,36.4289,19600.0
2013-03-18 15:30:00,44.99,45.08,44.94,45.08,37600.0,36.4208,36.4936,36.3803,36.4936,37600.0
2013-03-19 09:30:00,45.23,45.37,45.09,45.27,3500.0,36.615,36.7284,36.5017,36.6474,3500.0
2013-03-19 10:00:00,45.2,45.33,45.1,45.1,22100.0,36.5908,36.696,36.5098,36.5098,22100.0
2013-03-19 10:30:00,45.06,45.24,45.06,45.13,2700.0,36.4774,36.6231,36.4774,36.5341,2700.0
2013-03-19 11:00:00,45.09,45.31,45.06,45.27,3800.0,36.5017,36.6798,36.4774,36.6474,3800.0
2013-03-19 11:30:00,45.28,45.33,44.86,44.94,21500.0,36.6555,36.696,36.3155,36.3803,21500.0
2013-03-19 12:00:00,44.95,45.05,44.89,45.05,10700.0,36.3884,36.4693,36.3398,36.4693,10700.0
2013-03-19 12:30:00,45.08,45.08,44.88,44.88,9700.0,36.4936,36.4936,36.3317,36.3317,9700.0
2013-03-19 13:00:00,44.88,44.88,44.64,44.71,6700.0,36.3317,36.3317,36.1374,36.1941,6700.0
2013-03-19 13:30:00,44.69,44.83,44.59,44.82,5900.0,36.1779,36.2912,36.0969,36.2831,5900.0
2013-03-19 14:00:00,44.8,44.96,44.8,44.91,5400.0,36.2669,36.3965,36.2669,36.356,5400.0
2013-03-19 14:30:00,44.88,45.01,44.87,44.9,6600.0,36.3317,36.4369,36.3236,36.3479,6600.0
2013-03-19 15:00:00,44.89,45.12,44.88,44.93,8600.0,36.3398,36.526,36.3317,36.3722,8600.0
2013-03-19 15:30:00,44.95,45.08,44.9,45.08,27000.0,36.3884,36.4936,36.3479,36.4936,27000.0
2013-03-20 09:30:00,45.26,45.59,45.24,45.49,41400.0,36.6393,36.9065,36.6231,36.8255,41400.0
2013-03-20 10:00:00,45.47,45.52,45.36,45.41,2100.0,36.8093,36.8498,36.7203,36.7608,2100.0
2013-03-20 10:30:00,45.4,45.4,45.27,45.31,2000.0,36.7527,36.7527,36.6474,36.6798,2000.0
2013-03-20 11:00:00,45.33,45.38,45.3,45.32,2200.0,36.696,36.7365,36.6717,36.6879,2200.0
2013-03-20 11:30:00,45.31,45.31,45.18,45.18,2200.0,36.6798,36.6798,36.5746,36.5746,2200.0
2013-03-20 12:00:00,45.19,45.34,45.18,45.2,3300.0,36.5827,36.7041,36.5746,36.5908,3300.0
2013-03-20 12:30:00,45.28,45.33,45.24,45.24,6000.0,36.6555,36.696,36.6231,36.6231,6000.0
2013-03-20 13:00:00,45.26,45.36,45.22,45.36,4500.0,36.6393,36.7203,36.6069,36.7203,4500.0
2013-03-20 13:30:00,45.36,45.41,45.33,45.37,12000.0,36.7203,36.7608,36.696,36.7284,12000.0
2013-03-20 14:00:00,45.36,45.51,45.36,45.49,8200.0,36.7203,36.8417,36.7203,36.8255,8200.0
2013-03-20 14:30:00,45.51,45.56,45.4,45.51,13500.0,36.8417,36.8822,36.7527,36.8417,13500.0
2013-03-20 15:00:00,45.5,45.56,45.46,45.54,7900.0,36.8336,36.8822,36.8012,36.866,7900.0
2013-03-20 15:30:00,45.54,45.67,45.48,45.63,45200.0,36.866,36.9712,36.8174,36.9389,45200.0
2013-03-21 09:30:00,45.34,45.62,45.3,45.31,5100.0,36.7041,36.9308,36.6717,36.6798,5100.0
2013-03-21 10:00:00,45.33,45.34,45.14,45.24,7300.0,36.696,36.7041,36.5422,36.6231,7300.0
2013-03-21 10:30:00,45.21,45.25,45.0,45.07,3000.0,36.5989,36.6312,36.4289,36.4855,3000.0
2013-03-21 11:00:00,45.08,45.08,44.81,44.95,4900.0,36.4936,36.4936,36.275,36.3884,4900.0
2013-03-21 11:30:00,44.98,45.13,44.96,45.09,2200.0,36.4127,36.5341,36.3965,36.5017,2200.0
2013-03-21 12:00:00,45.16,45.16,44.96,44.97,8000.0,36.5584,36.5584,36.3965,36.4046,8000.0
2013-03-21 12:30:00,45.02,45.21,45.02,45.19,8200.0,36.445,36.5989,36.445,36.5827,8200.0
2013-03-21 13:00:00,45.18,45.24,44.92,44.92,9400.0,36.5746,36.6231,36.3641,36.3641,9400.0
2013-03-21 13:30:00,44.94,44.94,44.75,44.88,9000.0,36.3803,36.3803,36.2265,36.3317,9000.0
2013-03-21 14:00:00,44.86,45.02,44.66,44.96,7200.0,36.3155,36.445,36.1536,36.3965,7200.0
2013-03-21 14:30:00,44.96,45.09,44.92,45.09,10200.0,36.3965,36.5017,36.3641,36.5017,10200.0
2013-03-21 15:00:00,45.1,45.25,45.01,45.23,14700.0,36.5098,36.6312,36.4369,36.615,14700.0
2013-03-21 15:30:00,45.21,45.34,45.2,45.3,42900.0,36.5989,36.7041,36.5908,36.6717,42900.0
2013-03-22 09:30:00,45.34,45.6,45.23,45.38,12000.0,36.7041,36.9146,36.615,36.7365,12000.0
2013-03-22 10:00:00,45.37,45.4,45.31,45.33,9400.0,36.7284,36.7527,36.6798,36.696,9400.0
2013-03-22 10:30:00,45.3,45.4,45.1,45.3,11600.0,36.6717,36.7527,36.5098,36.6717,11600.0
2013-03-22 11:00:00,45.32,45.4,45.22,45.27,5700.0,36.6879,36.7527,36.6069,36.6474,5700.0
2013-03-22 11:30:00,45.26,45.28,45.01,45.16,6500.0,36.6393,36.6555,36.4369,36.5584,6500.0
2013-03-22 12:00:00,45.13,45.16,44.96,44.98,5100.0,36.5341,36.5584,36.3965,36.4127,5100.0
2013-03-22 12:30:00,45.0,45.02,44.84,44.92,7400.0,36.4289,36.445,36.2993,36.3641,7400.0
2013-03-22 13:00:00,44.94,44.98,44.89,44.98,9200.0,36.3803,36.4127,36.3398,36.4127,9200.0
2013-03-22 13:30:00,44.98,44.98,44.81,44.81,9500.0,36.4127,36.4127,36.275,36.275,9500.0
2013-03-22 14:00:00,44.8,44.93,44.79,44.91,8900.0,36.2669,36.3722,36.2589,36.356,8900.0
2013-03-22 14:30:00,44.93,45.0,44.91,44.95,8100.0,36.3722,36.4289,36.356,36.3884,8100.0
2013-03-22 15:00:00,44.95,45.04,44.93,45.0,7700.0,36.3884,36.4612,36.3722,36.4289,7700.0
2013-03-22 15:30:00,44.98,45.1,44.95,45.1,30000.0,36.4127,36.5098,36.3884,36.5098,30000.0
2013-03-25 09:30:00,45.13,45.29,45.13,45.25,2700.0,36.5341,36.6636,36.5341,36.6312,2700.0
2013-03-25 10:00:00,45.33,45.37,45.14,45.14,4100.0,36.696,36.7284,36.5422,36.5422,4100.0
2013-03-25 10:30:00,45.07,45.07,44.7,44.73,5200.0,36.4855,36.4855,36.186,36.2103,5200.0
2013-03-25 11:00:00,44.74,44.75,44.49,44.65,7400.0,36.2184,36.2265,36.016,36.1455,7400.0
2013-03-25 11:30:00,44.66,44.77,44.55,44.65,4700.0,36.1536,36.2427,36.0646,36.1455,4700.0
2013-03-25 12:00:00,44.59,44.65,44.45,44.53,6300.0,36.0969,36.1455,35.9836,36.0484,6300.0
2013-03-25 12:30:00,44.43,44.43,44.32,44.36,1600.0,35.9674,35.9674,35.8784,35.9108,1600.0
2013-03-25 13:00:00,44.29,44.36,44.22,44.36,1500.0,35.8541,35.9108,35.7974,35.9108,1500.0
2013-03-25 13:30:00,44.36,44.7,44.29,44.67,5200.0,35.9108,36.186,35.8541,36.1617,5200.0
2013-03-25 14:00:00,44.67,44.67,44.51,44.56,22200.0,36.1617,36.1617,36.0322,36.0727,22200.0
2013-03-25 14:30:00,44.51,44.53,44.42,44.52,4200.0,36.0322,36.0484,35.9593,36.0403,4200.0
2013-03-25 15:00:00,44.5,44.62,44.44,44.62,9900.0,36.0241,36.1212,35.9755,36.1212,9900.0
2013-03-25 15:30:00,44.6,44.73,44.57,44.69,90500.0,36.105,36.2103,36.0808,36.1779,90500.0
2013-03-26 09:30:00,44.97,44.99,44.79,44.84,9300.0,36.4046,36.4208,36.2589,36.2993,9300.0
2013-03-26 10:00:00,44.83,45.06,44.8,44.95,20500.0,36.2912,36.4774,36.2669,36.3884,20500.0
2013-03-26 10:30:00,44.95,44.95,44.86,44.9,13400.0,36.3884,36.3884,36.3155,36.3479,13400.0
2013-03-26 11:00:00,44.91,44.96,44.89,44.95,15800.0,36.356,36.3965,36.3398,36.3884,15800.0
2013-03-26 11:30:00,44.96,44.98,44.9,44.92,18800.0,36.3965,36.4127,36.3479,36.3641,18800.0
2013-03-26 12:00:00,44.93,44.98,44.89,44.92,10300.0,36.3722,36.4127,36.3398,36.3641,10300.0
2013-03-26 12:30:00,44.92,44.94,44.9,44.91,9400.0,36.3641,36.3803,36.3479,36.356,9400.0
2013-03-26 13:00:00,44.91,44.96,44.89,44.95,9200.0,36.356,36.3965,36.3398,36.3884,9200.0
2013-03-26 13:30:00,44.95,44.95,44.91,44.94,8500.0,36.3884,36.3884,36.356,36.3803,8500.0
2013-03-26 14:00:00,44.94,44.94,44.9,44.9,11400.0,36.3803,36.3803,36.3479,36.3479,11400.0
2013-03-26 14:30:00,44.91,44.92,44.9,44.91,10600.0,36.356,36.3641,36.3479,36.356,10600.0
2013-03-26 15:00:00,44.91,45.04,44.91,45.01,18000.0,36.356,36.4612,36.356,36.4369,18000.0
2013-03-26 15:30:00,45.02,45.23,45.01,45.19,43000.0,36.445,36.615,36.4369,36.5827,43000.0
2013-03-27 09:30:00,44.71,44.81,44.38,44.7,60200.0,36.1941,36.275,35.9269,36.186,60200.0
2013-03-27 10:00:00,44.65,44.65,44.23,44.31,106600.0,36.1455,36.1455,35.8055,35.8703,106600.0
2013-03-27 10:30:00,44.34,44.35,44.26,44.26,4800.0,35.8946,35.9027,35.8298,35.8298,4800.0
2013-03-27 11:00:00,44.25,44.51,44.23,44.51,7200.0,35.8217,36.0322,35.8055,36.0322,7200.0
2013-03-27 11:30:00,44.52,44.79,44.51,44.74,6000.0,36.0403,36.2589,36.0322,36.2184,6000.0
2013-03-27 12:00:00,44.77,44.82,44.71,44.8,5300.0,36.2427,36.2831,36.1941,36.2669,5300.0
2013-03-27 12:30:00,44.81,44.99,44.79,44.9,7400.0,36.275,36.4208,36.2589,36.3479,7400.0
2013-03-27 13:00:00,44.91,44.91,44.7,44.71,2100.0,36.356,36.356,36.186,36.1941,2100.0
2013-03-27 13:30:00,44.69,44.79,44.69,44.77,3000.0,36.1779,36.2589,36.1779,36.2427,3000.0
2013-03-27 14:00:00,44.81,44.81,44.72,44.77,2000.0,36.275,36.275,36.2022,36.2427,2000.0
2013-03-27 14:30:00,44.76,44.82,44.73,44.79,2700.0,36.2346,36.2831,36.2103,36.2589,2700.0
2013-03-27 15:00:00,44.81,44.81,44.74,44.8,6200.0,36.275,36.275,36.2184,36.2669,6200.0
2013-03-27 15:30:00,44.81,44.82,44.66,44.77,20200.0,36.275,36.2831,36.1536,36.2427,20200.0
2013-03-28 09:30:00,44.88,44.88,44.55,44.71,8900.0,36.3317,36.3317,36.0646,36.1941,8900.0
2013-03-28 10:00:00,44.68,44.73,44.5,44.63,8000.0,36.1698,36.2103,36.0241,36.1293,8000.0
2013-03-28 10:30:00,44.62,44.94,44.62,44.92,5200.0,36.1212,36.3803,36.1212,36.3641,5200.0
2013-03-28 11:00:00,44.9,45.04,44.88,45.0,3800.0,36.3479,36.4612,36.3317,36.4289,3800.0
2013-03-28 11:30:00,44.98,45.01,44.86,44.87,5000.0,36.4127,36.4369,36.3155,36.3236,5000.0
2013-03-28 12:00:00,44.91,44.91,44.79,44.84,14700.0,36.356,36.356,36.2589,36.2993,14700.0
2013-03-28 12:30:00,44.85,45.0,44.85,44.97,4100.0,36.3074,36.4289,36.3074,36.4046,4100.0
2013-03-28 13:00:00,44.94,45.01,44.89,45.01,3400.0,36.3803,36.4369,36.3398,36.4369,3400.0
2013-03-28 13:30:00,45.01,45.08,44.99,45.07,6100.0,36.4369,36.4936,36.4208,36.4855,6100.0
2013-03-28 14:00:00,45.07,45.12,45.0,45.0,6400.0,36.4855,36.526,36.4289,36.4289,6400.0
2013-03-28 14:30:00,45.01,45.04,44.97,45.0,9400.0,36.4369,36.4612,36.4046,36.4289,9400.0
2013-03-28 15:00:00,44.98,45.07,44.93,45.02,8900.0,36.4127,36.4855,36.3722,36.445,8900.0
2013-03-28 15:30:00,45.01,45.16,44.94,45.0,71100.0,36.4369,36.5584,36.3803,36.4289,71100.0
2013-04-01 09:30:00,44.94,45.05,44.56,44.56,6900.0,36.3803,36.4693,36.0727,36.0727,6900.0
2013-04-01 10:00:00,44.53,44.53,44.17,44.29,7300.0,36.0484,36.0484,35.7569,35.8541,7300.0
2013-04-01 10:30:00,44.26,44.27,43.69,43.7,13800.0,35.8298,35.8379,35.3684,35.3765,13800.0
2013-04-01 11:00:00,43.7,43.71,43.56,43.68,23600.0,35.3765,35.3846,35.2631,35.3603,23600.0
2013-04-01 11:30:00,43.67,43.67,43.47,43.54,20100.0,35.3522,35.3522,35.1903,35.2469,20100.0
2013-04-01 12:00:00,43.55,43.56,43.5,43.51,7700.0,35.255,35.2631,35.2146,35.2227,7700.0
2013-04-01 12:30:00,43.49,43.54,43.38,43.49,9900.0,35.2065,35.2469,35.1174,35.2065,9900.0
2013-04-01 13:00:00,43.53,43.54,43.44,43.51,11900.0,35.2388,35.2469,35.166,35.2227,11900.0
2013-04-01 13:30:00,43.51,43.51,43.31,43.44,22500.0,35.2227,35.2227,35.0607,35.166,22500.0
2013-04-01 14:00:00,43.47,43.73,43.47,43.73,25100.0,35.1903,35.4007,35.1903,35.4007,25100.0
2013-04-01 14:30:00,43.73,43.75,43.51,43.54,26100.0,35.4007,35.4169,35.2227,35.2469,26100.0
2013-04-01 15:00:00,43.52,43.57,43.34,43.42,16500.0,35.2307,35.2712,35.085,35.1498,16500.0
2013-04-01 15:30:00,43.46,43.5,43.36,43.45,40000.0,35.1822,35.2146,35.1012,35.1741,40000.0
2013-04-02 09:30:00,43.67,43.83,43.67,43.83,5400.0,35.3522,35.4817,35.3522,35.4817,5400.0
2013-04-02 10:00:00,43.77,43.81,43.66,43.79,7900.0,35.4331,35.4655,35.3441,35.4493,7900.0
2013-04-02 10:30:00,43.79,44.12,43.69,44.09,18100.0,35.4493,35.7165,35.3684,35.6922,18100.0
2013-04-02 11:00:00,44.09,44.09,43.94,44.0,5700.0,35.6922,35.6922,35.5707,35.6193,5700.0
2013-04-02 11:30:00,43.98,44.05,43.9,43.98,16200.0,35.6031,35.6598,35.5384,35.6031,16200.0
2013-04-02 12:00:00,44.0,44.09,43.99,44.03,5800.0,35.6193,35.6922,35.6112,35.6436,5800.0
2013-04-02 12:30:00,44.02,44.03,43.98,44.02,4100.0,35.6355,35.6436,35.6031,35.6355,4100.0
2013-04-02 13:00:00,44.01,44.04,43.93,44.04,15200.0,35.6274,35.6517,35.5627,35.6517,15200.0
2013-04-02 13:30:00,44.02,44.08,43.98,44.04,7300.0,35.6355,35.6841,35.6031,35.6517,7300.0
2013-04-02 14:00:00,44.0,44.02,43.95,43.97,19900.0,35.6193,35.6355,35.5788,35.595,19900.0
2013-04-02 14:30:00,43.94,44.04,43.9,44.0,40300.0,35.5707,35.6517,35.5384,35.6193,40300.0
2013-04-02 15:00:00,43.99,44.02,43.94,44.0,50800.0,35.6112,35.6355,35.5707,35.6193,50800.0
2013-04-02 15:30:00,44.0,44.08,43.93,44.01,82300.0,35.6193,35.6841,35.5627,35.6274,82300.0
2013-04-03 09:30:00,44.01,44.13,43.97,44.13,2900.0,35.6274,35.7246,35.595,35.7246,2900.0
2013-04-03 10:00:00,44.0,44.09,43.75,43.8,21800.0,35.6193,35.6922,35.4169,35.4574,21800.0
2013-04-03 10:30:00,43.85,44.02,43.85,43.86,13300.0,35.4979,35.6355,35.4979,35.506,13300.0
2013-04-03 11:00:00,43.87,43.92,43.8,43.89,29400.0,35.5141,35.5546,35.4574,35.5303,29400.0
2013-04-03 11:30:00,43.87,43.94,43.83,43.91,13600.0,35.5141,35.5707,35.4817,35.5465,13600.0
2013-04-03 12:00:00,43.91,43.93,43.83,43.92,17500.0,35.5465,35.5627,35.4817,35.5546,17500.0
2013-04-03 12:30:00,43.92,43.92,43.84,43.91,32900.0,35.5546,35.5546,35.4898,35.5465,32900.0
2013-04-03 13:00:00,43.9,43.95,43.85,43.86,19100.0,35.5384,35.5788,35.4979,35.506,19100.0
2013-04-03 13:30:00,43.86,43.87,43.64,43.7,28300.0,35.506,35.5141,35.3279,35.3765,28300.0
2013-04-03 14:00:00,43.7,43.83,43.67,43.78,12000.0,35.3765,35.4817,35.3522,35.4412,12000.0
2013-04-03 14:30:00,43.76,43.89,43.75,43.77,21600.0,35.425,35.5303,35.4169,35.4331,21600.0
2013-04-03 15:00:00,43.79,43.81,43.4,43.44,26300.0,35.4493,35.4655,35.1336,35.166,26300.0
2013-04-03 15:30:00,43.4,43.49,43.26,43.29,39500.0,35.1336,35.2065,35.0203,35.0446,39500.0
2013-04-04 09:30:00,43.29,43.34,43.29,43.34,200.0,35.0446,35.085,35.0446,35.085,200.0
2013-04-04 10:00:00,43.25,43.46,43.02,43.02,10800.0,35.0122,35.1822,34.826,34.826,10800.0
2013-04-04 10:30:00,43.1,43.27,43.06,43.06,3800.0,34.8907,35.0284,34.8584,34.8584,3800.0
2013-04-04 11:00:00,43.06,43.21,43.05,43.17,4100.0,34.8584,34.9798,34.8503,34.9474,4100.0
2013-04-04 11:30:00,43.17,43.17,43.04,43.11,7900.0,34.9474,34.9474,34.8422,34.8988,7900.0
2013-04-04 12:00:00,43.09,43.11,42.95,42.99,8800.0,34.8826,34.8988,34.7693,34.8017,8800.0
2013-04-04 12:30:00,42.98,43.17,42.95,43.06,5500.0,34.7936,34.9474,34.7693,34.8584,5500.0
2013-04-04 13:00:00,43.03,43.06,42.93,42.95,2200.0,34.8341,34.8584,34.7531,34.7693,2200.0
2013-04-04 13:30:00,42.95,43.14,42.95,43.09,3100.0,34.7693,34.9231,34.7693,34.8826,3100.0
2013-04-04 14:00:00,43.11,43.28,43.11,43.21,3200.0,34.8988,35.0365,34.8988,34.9798,3200.0
2013-04-04 14:30:00,43.23,43.28,43.21,43.24,6300.0,34.996,35.0365,34.9798,35.0041,6300.0
2013-04-04 15:00:00,43.23,43.25,43.15,43.2,9300.0,34.996,35.0122,34.9312,34.9717,9300.0
2013-04-04 15:30:00,43.2,43.34,43.15,43.32,13900.0,34.9717,35.085,34.9312,35.0688,13900.0
2013-04-05 09:30:00,42.5,42.76,42.47,42.61,8000.0,34.405,34.6155,34.3807,34.4941,8000.0
2013-04-05 10:00:00,42.6,42.7,42.57,42.7,3400.0,34.486,34.5669,34.4617,34.5669,3400.0
2013-04-05 10:30:00,42.77,42.88,42.71,42.8,5200.0,34.6236,34.7126,34.575,34.6479,5200.0
2013-04-05 11:00:00,42.81,42.91,42.76,42.83,6700.0,34.656,34.7369,34.6155,34.6722,6700.0
2013-04-05 11:30:00,42.76,42.79,42.74,42.77,1200.0,34.6155,34.6398,34.5993,34.6236,1200.0
2013-04-05 12:00:00,42.71,42.76,42.66,42.73,3800.0,34.575,34.6155,34.5346,34.5912,3800.0
2013-04-05 12:30:00,42.75,42.89,42.73,42.76,7800.0,34.6074,34.7207,34.5912,34.6155,7800.0
2013-04-05 13:00:00,42.78,42.96,42.77,42.93,5200.0,34.6317,34.7774,34.6236,34.7531,5200.0
2013-04-05 13:30:00,42.91,42.98,42.86,42.86,4000.0,34.7369,34.7936,34.6965,34.6965,4000.0
2013-04-05 14:00:00,42.87,42.93,42.8,42.87,2700.0,34.7046,34.7531,34.6479,34.7046,2700.0
2013-04-05 14:30:00,42.89,42.92,42.81,42.86,7700.0,34.7207,34.745,34.656,34.6965,7700.0
2013-04-05 15:00:00,42.86,42.87,42.74,42.78,15700.0,34.6965,34.7046,34.5993,34.6317,15700.0
2013-04-05 15:30:00,42.78,42.97,42.78,42.96,23600.0,34.6317,34.7855,34.6317,34.7774,23600.0
2013-04-08 09:30:00,43.14,43.26,42.89,42.89,4100.0,34.9231,35.0203,34.7207,34.7207,4100.0
2013-04-08 10:00:00,42.91,42.97,42.72,42.79,5000.0,34.7369,34.7855,34.5831,34.6398,5000.0
2013-04-08 10:30:00,42.8,42.91,42.76,42.79,4800.0,34.6479,34.7369,34.6155,34.6398,4800.0
2013-04-08 11:00:00,42.8,42.8,42.7,42.73,9300.0,34.6479,34.6479,34.5669,34.5912,9300.0
2013-04-08 11:30:00,42.73,42.75,42.58,42.7,23500.0,34.5912,34.6074,34.4698,34.5669,23500.0
2013-04-08 12:00:00,42.68,42.72,42.6,42.63,12900.0,34.5507,34.5831,34.486,34.5103,12900.0
2013-04-08 12:30:00,42.65,42.66,42.6,42.62,7200.0,34.5265,34.5346,34.486,34.5022,7200.0
2013-04-08 13:00:00,42.58,42.67,42.58,42.63,8100.0,34.4698,34.5426,34.4698,34.5103,8100.0
2013-04-08 13:30:00,42.63,42.78,42.6,42.76,6900.0,34.5103,34.6317,34.486,34.6155,6900.0
2013-04-08 14:00:00,42.76,42.77,42.74,42.74,7700.0,34.6155,34.6236,34.5993,34.5993,7700.0
2013-04-08 14:30:00,42.77,42.9,42.77,42.87,6000.0,34.6236,34.7288,34.6236,34.7046,6000.0
2013-04-08 15:00:00,42.87,42.98,42.87,42.96,11100.0,34.7046,34.7936,34.7046,34.7774,11100.0
2013-04-08 15:30:00,42.95,43.11,42.9,43.11,26600.0,34.7693,34.8988,34.7288,34.8988,26600.0
2013-04-09 09:30:00,43.16,43.16,42.64,42.64,5700.0,34.9393,34.9393,34.5184,34.5184,5700.0
2013-04-09 10:00:00,42.76,43.03,42.76,43.03,3500.0,34.6155,34.8341,34.6155,34.8341,3500.0
2013-04-09 10:30:00,43.1,43.12,42.8,42.9,6800.0,34.8907,34.9069,34.6479,34.7288,6800.0
2013-04-09 11:00:00,42.89,42.89,42.73,42.78,3200.0,34.7207,34.7207,34.5912,34.6317,3200.0
2013-04-09 11:30:00,42.78,42.78,42.68,42.71,6900.0,34.6317,34.6317,34.5507,34.575,6900.0
2013-04-09 12:00:00,42.72,42.73,42.66,42.73,5800.0,34.5831,34.5912,34.5346,34.5912,5800.0
2013-04-09 12:30:00,42.81,42.86,42.72,42.72,3400.0,34.656,34.6965,34.5831,34.5831,3400.0
2013-04-09 13:00:00,42.72,42.86,42.72,42.82,3700.0,34.5831,34.6965,34.5831,34.6641,3700.0
2013-04-09 13:30:00,42.81,42.96,42.81,42.91,8000.0,34.656,34.7774,34.656,34.7369,8000.0
2013-04-09 14:00:00,42.88,42.94,42.85,42.94,7800.0,34.7126,34.7612,34.6884,34.7612,7800.0
2013-04-09 14:30:00,42.92,42.94,42.86,42.9,5700.0,34.745,34.7612,34.6965,34.7288,5700.0
2013-04-09 15:00:00,42.91,42.95,42.86,42.9,12900.0,34.7369,34.7693,34.6965,34.7288,12900.0
2013-04-09 15:30:00,42.91,42.92,42.63,42.68,34000.0,34.7369,34.745,34.5103,34.5507,34000.0
2013-04-10 09:30:00,42.61,42.83,42.3,42.31,11600.0,34.4941,34.6722,34.2431,34.2512,11600.0
2013-04-10 10:00:00,42.34,42.59,42.34,42.57,11600.0,34.2755,34.4779,34.2755,34.4617,11600.0
2013-04-10 10:30:00,42.55,42.96,42.55,42.96,15200.0,34.4455,34.7774,34.4455,34.7774,15200.0
2013-04-10 11:00:00,42.95,43.06,42.95,42.95,3800.0,34.7693,34.8584,34.7693,34.7693,3800.0
2013-04-10 11:30:00,42.95,43.05,42.93,43.04,9300.0,34.7693,34.8503,34.7531,34.8422,9300.0
2013-04-10 12:00:00,43.03,43.05,42.99,43.0,6200.0,34.8341,34.8503,34.8017,34.8098,6200.0
2013-04-10 12:30:00,42.98,43.09,42.95,42.95,7900.0,34.7936,34.8826,34.7693,34.7693,7900.0
2013-04-10 13:00:00,42.96,43.07,42.88,43.06,15400.0,34.7774,34.8665,34.7126,34.8584,15400.0
2013-04-10 13:30:00,43.06,43.15,42.97,43.1,14700.0,34.8584,34.9312,34.7855,34.8907,14700.0
2013-04-10 14:00:00,43.14,43.14,43.03,43.06,11800.0,34.9231,34.9231,34.8341,34.8584,11800.0
2013-04-10 14:30:00,43.07,43.12,43.0,43.1,12200.0,34.8665,34.9069,34.8098,34.8907,12200.0
2013-04-10 15:00:00,43.11,43.18,43.06,43.1,20900.0,34.8988,34.9555,34.8584,34.8907,20900.0
2013-04-10 15:30:00,43.12,43.19,43.06,43.07,38900.0,34.9069,34.9636,34.8584,34.8665,38900.0
2013-04-11 09:30:00,43.12,43.38,43.12,43.37,12000.0,34.9069,35.1174,34.9069,35.1093,12000.0
2013-04-11 10:00:00,43.41,43.45,43.36,43.41,7200.0,35.1417,35.1741,35.1012,35.1417,7200.0
2013-04-11 10:30:00,43.42,43.46,43.36,43.46,15400.0,35.1498,35.1822,35.1012,35.1822,15400.0
2013-04-11 11:00:00,43.45,43.59,43.38,43.59,8700.0,35.1741,35.2874,35.1174,35.2874,8700.0
2013-04-11 11:30:00,43.56,43.56,43.49,43.56,8600.0,35.2631,35.2631,35.2065,35.2631,8600.0
2013-04-11 12:00:00,43.52,43.55,43.46,43.5,26500.0,35.2307,35.255,35.1822,35.2146,26500.0
2013-04-11 12:30:00,43.5,43.54,43.48,43.5,4400.0,35.2146,35.2469,35.1984,35.2146,4400.0
2013-04-11 13:00:00,43.53,43.56,43.5,43.53,12100.0,35.2388,35.2631,35.2146,35.2388,12100.0
2013-04-11 13:30:00,43.54,43.55,43.46,43.49,17500.0,35.2469,35.255,35.1822,35.2065,17500.0
2013-04-11 14:00:00,43.5,43.53,43.47,43.49,19900.0,35.2146,35.2388,35.1903,35.2065,19900.0
2013-04-11 14:30:00,43.49,43.54,43.48,43.5,12600.0,35.2065,35.2469,35.1984,35.2146,12600.0
2013-04-11 15:00:00,43.5,43.57,43.5,43.5,21700.0,35.2146,35.2712,35.2146,35.2146,21700.0
2013-04-11 15:30:00,43.5,43.55,43.47,43.54,62100.0,35.2146,35.255,35.1903,35.2469,62100.0
2013-04-12 09:30:00,43.35,43.55,43.2,43.43,8100.0,35.0931,35.255,34.9717,35.1579,8100.0
2013-04-12 10:00:00,43.5,43.54,43.47,43.54,9900.0,35.2146,35.2469,35.1903,35.2469,9900.0
2013-04-12 10:30:00,43.49,43.55,43.44,43.55,28800.0,35.2065,35.255,35.166,35.255,28800.0
2013-04-12 11:00:00,43.52,43.57,43.42,43.57,9100.0,35.2307,35.2712,35.1498,35.2712,9100.0
2013-04-12 11:30:00,43.5,43.66,43.47,43.66,8000.0,35.2146,35.3441,35.1903,35.3441,8000.0
2013-04-12 12:00:00,43.58,43.58,43.48,43.5,4300.0,35.2793,35.2793,35.1984,35.2146,4300.0
2013-04-12 12:30:00,43.5,43.52,43.48,43.5,14200.0,35.2146,35.2307,35.1984,35.2146,14200.0
2013-04-12 13:00:00,43.5,43.58,43.49,43.5,9100.0,35.2146,35.2793,35.2065,35.2146,9100.0
2013-04-12 13:30:00,43.5,43.56,43.48,43.52,12600.0,35.2146,35.2631,35.1984,35.2307,12600.0
2013-04-12 14:00:00,43.52,43.57,43.47,43.5,22300.0,35.2307,35.2712,35.1903,35.2146,22300.0
2013-04-12 14:30:00,43.5,43.5,43.42,43.42,21200.0,35.2146,35.2146,35.1498,35.1498,21200.0
2013-04-12 15:00:00,43.42,43.46,43.39,43.43,17400.0,35.1498,35.1822,35.1255,35.1579,17400.0
2013-04-12 15:30:00,43.42,43.47,43.4,43.46,25000.0,35.1498,35.1903,35.1336,35.1822,25000.0
2013-04-15 09:30:00,43.18,43.42,42.69,42.77,16600.0,34.9555,35.1498,34.5588,34.6236,16600.0
2013-04-15 10:00:00,42.77,42.77,42.3,42.4,14200.0,34.6236,34.6236,34.2431,34.3241,14200.0
2013-04-15 10:30:00,42.41,42.47,42.36,42.43,3800.0,34.3322,34.3807,34.2917,34.3484,3800.0
2013-04-15 11:00:00,42.42,42.44,42.27,42.31,7200.0,34.3403,34.3565,34.2188,34.2512,7200.0
2013-04-15 11:30:00,42.29,42.31,41.94,41.95,11900.0,34.235,34.2512,33.9517,33.9598,11900.0
2013-04-15 12:00:00,41.98,41.99,41.64,41.64,9500.0,33.9841,33.9922,33.7088,33.7088,9500.0
2013-04-15 12:30:00,41.64,41.78,41.55,41.78,9000.0,33.7088,33.8222,33.636,33.8222,9000.0
2013-04-15 13:00:00,41.75,41.77,41.58,41.63,7700.0,33.7979,33.8141,33.6603,33.7007,7700.0
2013-04-15 13:30:00,41.66,41.66,41.57,41.64,4900.0,33.725,33.725,33.6522,33.7088,4900.0
2013-04-15 14:00:00,41.65,41.65,41.4,41.47,11500.0,33.7169,33.7169,33.5145,33.5712,11500.0
2013-04-15 14:30:00,41.45,41.76,41.32,41.32,16900.0,33.555,33.806,33.4498,33.4498,16900.0
2013-04-15 15:00:00,41.31,41.32,41.1,41.14,35900.0,33.4417,33.4498,33.2717,33.3041,35900.0
2013-04-15 15:30:00,41.12,41.42,40.95,41.32,84600.0,33.2879,33.5307,33.1503,33.4498,84600.0
2013-04-16 09:30:00,41.73,41.86,41.47,41.75,24200.0,33.7817,33.8869,33.5712,33.7979,24200.0
2013-04-16 10:00:00,41.8,41.86,41.75,41.8,17000.0,33.8384,33.8869,33.7979,33.8384,17000.0
2013-04-16 10:30:00,41.8,41.85,41.78,41.85,16100.0,33.8384,33.8788,33.8222,33.8788,16100.0
2013-04-16 11:00:00,41.85,41.95,41.8,41.93,9900.0,33.8788,33.9598,33.8384,33.9436,9900.0
2013-04-16 11:30:00,41.88,42.05,41.88,42.05,11400.0,33.9031,34.0407,33.9031,34.0407,11400.0
2013-04-16 12:00:00,42.02,42.07,41.96,42.0,14300.0,34.0165,34.0569,33.9679,34.0003,14300.0
2013-04-16 12:30:00,41.99,42.26,41.99,42.19,17700.0,33.9922,34.2107,33.9922,34.1541,17700.0
2013-04-16 13:00:00,42.15,42.16,42.01,42.01,6700.0,34.1217,34.1298,34.0084,34.0084,6700.0
2013-04-16 13:30:00,42.01,42.05,41.94,42.0,12400.0,34.0084,34.0407,33.9517,34.0003,12400.0
2013-04-16 14:00:00,42.01,42.08,41.95,41.99,11700.0,34.0084,34.065,33.9598,33.9922,11700.0
2013-04-16 14:30:00,41.99,42.09,41.96,42.07,18900.0,33.9922,34.0731,33.9679,34.0569,18900.0
2013-04-16 15:00:00,42.06,42.14,42.0,42.06,14100.0,34.0488,34.1136,34.0003,34.0488,14100.0
2013-04-16 15:30:00,42.05,42.28,42.03,42.25,40600.0,34.0407,34.2269,34.0245,34.2026,40600.0
2013-04-17 09:30:00,42.02,42.15,41.54,41.69,18800.0,34.0165,34.1217,33.6279,33.7493,18800.0
2013-04-17 10:00:00,41.79,41.8,41.61,41.69,16000.0,33.8303,33.8384,33.6845,33.7493,16000.0
2013-04-17 10:30:00,41.66,41.71,41.45,41.45,29500.0,33.725,33.7655,33.555,33.555,29500.0
2013-04-17 11:00:00,41.46,41.76,41.46,41.69,16400.0,33.5631,33.806,33.5631,33.7493,16400.0
2013-04-17 11:30:00,41.71,41.9,41.65,41.87,14500.0,33.7655,33.9193,33.7169,33.895,14500.0
2013-04-17 12:00:00,41.83,41.85,41.51,41.51,7200.0,33.8626,33.8788,33.6036,33.6036,7200.0
2013-04-17 12:30:00,41.51,41.58,41.34,41.5,15300.0,33.6036,33.6603,33.466,33.5955,15300.0
2013-04-17 13:00:00,41.47,41.55,41.4,41.41,8800.0,33.5712,33.636,33.5145,33.5226,8800.0
2013-04-17 13:30:00,41.4,41.57,41.38,41.47,11300.0,33.5145,33.6522,33.4984,33.5712,11300.0
2013-04-17 14:00:00,41.48,41.6,41.47,41.56,14700.0,33.5793,33.6764,33.5712,33.6441,14700.0
2013-04-17 14:30:00,41.57,41.59,41.36,41.57,13000.0,33.6522,33.6684,33.4822,33.6522,13000.0
2013-04-17 15:00:00,41.53,41.66,41.44,41.62,11200.0,33.6198,33.725,33.5469,33.6926,11200.0
2013-04-17 15:30:00,41.58,41.66,41.53,41.55,34700.0,33.6603,33.725,33.6198,33.636,34700.0
2013-04-18 09:30:00,41.72,41.72,41.38,41.38,7800.0,33.7736,33.7736,33.4984,33.4984,7800.0
2013-04-18 10:00:00,41.38,41.38,41.18,41.37,5600.0,33.4984,33.4984,33.3364,33.4903,5600.0
2013-04-18 10:30:00,41.49,41.64,41.49,41.58,2900.0,33.5874,33.7088,33.5874,33.6603,2900.0
2013-04-18 11:00:00,41.58,41.59,41.44,41.44,5800.0,33.6603,33.6684,33.5469,33.5469,5800.0
2013-04-18 11:30:00,41.41,41.41,41.09,41.14,4200.0,33.5226,33.5226,33.2636,33.3041,4200.0
2013-04-18 12:00:00,41.25,41.25,41.16,41.19,10200.0,33.3931,33.3931,33.3203,33.3445,10200.0
2013-04-18 12:30:00,41.22,41.22,41.14,41.18,9400.0,33.3688,33.3688,33.3041,33.3364,9400.0
2013-04-18 13:00:00,41.18,41.25,41.17,41.18,6700.0,33.3364,33.3931,33.3284,33.3364,6700.0
2013-04-18 13:30:00,41.2,41.2,41.07,41.07,2600.0,33.3526,33.3526,33.2474,33.2474,2600.0
2013-04-18 14:00:00,41.09,41.09,40.9,40.96,6600.0,33.2636,33.2636,33.1098,33.1584,6600.0
2013-04-18 14:30:00,40.98,40.99,40.79,40.81,14100.0,33.1745,33.1826,33.0207,33.0369,14100.0
2013-04-18 15:00:00,40.88,40.89,40.76,40.83,14600.0,33.0936,33.1017,32.9964,33.0531,14600.0
2013-04-18 15:30:00,40.83,40.95,40.77,40.89,38600.0,33.0531,33.1503,33.0045,33.1017,38600.0
2013-04-19 09:30:00,40.93,40.93,40.39,40.51,23000.0,33.1341,33.1341,32.6969,32.7941,23000.0
2013-04-19 10:00:00,40.62,40.78,40.56,40.59,8600.0,32.8831,33.0126,32.8345,32.8588,8600.0
2013-04-19 10:30:00,40.61,40.9,40.59,40.84,5500.0,32.875,33.1098,32.8588,33.0612,5500.0
2013-04-19 11:00:00,40.93,41.08,40.93,41.03,6000.0,33.1341,33.2555,33.1341,33.215,6000.0
2013-04-19 11:30:00,41.05,41.3,41.05,41.3,7800.0,33.2312,33.4336,33.2312,33.4336,7800.0
2013-04-19 12:00:00,41.26,41.26,41.06,41.06,3500.0,33.4012,33.4012,33.2393,33.2393,3500.0
2013-04-19 12:30:00,41.09,41.15,40.97,41.03,8900.0,33.2636,33.3122,33.1664,33.215,8900.0
2013-04-19 13:00:00,41.05,41.12,40.96,41.11,12200.0,33.2312,33.2879,33.1584,33.2798,12200.0
2013-04-19 13:30:00,41.15,41.15,41.04,41.04,2900.0,33.3122,33.3122,33.2231,33.2231,2900.0
2013-04-19 14:00:00,41.06,41.17,41.06,41.13,14100.0,33.2393,33.3284,33.2393,33.296,14100.0
2013-04-19 14:30:00,41.13,41.14,41.0,41.08,12800.0,33.296,33.3041,33.1907,33.2555,12800.0
2013-04-19 15:00:00,41.06,41.2,41.05,41.16,13000.0,33.2393,33.3526,33.2312,33.3203,13000.0
2013-04-19 15:30:00,41.16,41.17,41.04,41.14,41900.0,33.3203,33.3284,33.2231,33.3041,41900.0
2013-04-22 09:30:00,41.26,41.3,40.84,41.02,18000.0,33.4012,33.4336,33.0612,33.2069,18000.0
2013-04-22 10:00:00,41.01,41.03,40.8,40.87,9900.0,33.1988,33.215,33.0288,33.0855,9900.0
2013-04-22 10:30:00,40.92,41.08,40.83,41.08,5500.0,33.126,33.2555,33.0531,33.2555,5500.0
2013-04-22 11:00:00,41.05,41.09,40.96,41.08,3500.0,33.2312,33.2636,33.1584,33.2555,3500.0
2013-04-22 11:30:00,41.04,41.22,41.02,41.22,3800.0,33.2231,33.3688,33.2069,33.3688,3800.0
2013-04-22 12:00:00,41.24,41.46,41.24,41.31,5600.0,33.385,33.5631,33.385,33.4417,5600.0
2013-04-22 12:30:00,41.37,41.41,41.3,41.3,1700.0,33.4903,33.5226,33.4336,33.4336,1700.0
2013-04-22 13:00:00,41.33,41.35,41.28,41.29,2600.0,33.4579,33.4741,33.4174,33.4255,2600.0
2013-04-22 13:30:00,41.3,41.49,41.3,41.36,9800.0,33.4336,33.5874,33.4336,33.4822,9800.0
2013-04-22 14:00:00,41.38,41.61,41.38,41.61,4900.0,33.4984,33.6845,33.4984,33.6845,4900.0
2013-04-22 14:30:00,41.57,41.58,41.5,41.5,3500.0,33.6522,33.6603,33.5955,33.5955,3500.0
2013-04-22 15:00:00,41.49,41.49,41.4,41.42,5000.0,33.5874,33.5874,33.5145,33.5307,5000.0
2013-04-22 15:30:00,41.43,41.47,41.37,41.39,16300.0,33.5388,33.5712,33.4903,33.5064,16300.0
2013-04-23 09:30:00,41.77,41.98,41.74,41.75,4300.0,33.8141,33.9841,33.7898,33.7979,4300.0
2013-04-23 10:00:00,41.73,41.75,41.61,41.72,1700.0,33.7817,33.7979,33.6845,33.7736,1700.0
2013-04-23 10:30:00,41.67,41.73,41.61,41.61,1800.0,33.7331,33.7817,33.6845,33.6845,1800.0
2013-04-23 11:00:00,41.76,41.91,41.76,41.88,1400.0,33.806,33.9274,33.806,33.9031,1400.0
2013-04-23 11:30:00,41.89,41.99,41.85,41.96,4800.0,33.9112,33.9922,33.8788,33.9679,4800.0
2013-04-23 12:00:00,41.95,42.04,41.86,41.99,5500.0,33.9598,34.0326,33.8869,33.9922,5500.0
2013-04-23 12:30:00,41.97,42.03,41.95,42.0,3000.0,33.976,34.0245,33.9598,34.0003,3000.0
2013-04-23 13:00:00,41.97,42.07,41.5,42.03,19900.0,33.976,34.0569,33.5955,34.0245,19900.0
2013-04-23 13:30:00,42.03,42.04,41.9,41.95,5700.0,34.0245,34.0326,33.9193,33.9598,5700.0
2013-04-23 14:00:00,41.93,41.97,41.88,41.96,6500.0,33.9436,33.976,33.9031,33.9679,6500.0
2013-04-23 14:30:00,41.94,41.98,41.87,41.98,4700.0,33.9517,33.9841,33.895,33.9841,4700.0
2013-04-23 15:00:00,41.99,42.03,41.92,41.98,20400.0,33.9922,34.0245,33.9355,33.9841,20400.0
2013-04-23 15:30:00,41.98,42.17,41.98,42.17,34300.0,33.9841,34.1379,33.9841,34.1379,34300.0
2013-04-24 09:30:00,42.18,42.21,42.18,42.21,800.0,34.146,34.1703,34.146,34.1703,800.0
2013-04-24 10:00:00,42.33,42.37,42.17,42.17,1300.0,34.2674,34.2998,34.1379,34.1379,1300.0
2013-04-24 10:30:00,42.21,42.31,42.19,42.31,1800.0,34.1703,34.2512,34.1541,34.2512,1800.0
2013-04-24 11:00:00,42.23,42.23,41.97,42.02,3300.0,34.1865,34.1865,33.976,34.0165,3300.0
2013-04-24 11:30:00,42.02,42.03,41.93,42.03,3200.0,34.0165,34.0245,33.9436,34.0245,3200.0
2013-04-24 12:00:00,42.05,42.05,41.93,42.04,2700.0,34.0407,34.0407,33.9436,34.0326,2700.0
2013-04-24 12:30:00,42.01,42.07,41.93,42.0,3600.0,34.0084,34.0569,33.9436,34.0003,3600.0
2013-04-24 13:00:00,42.06,42.19,42.06,42.12,900.0,34.0488,34.1541,34.0488,34.0974,900.0
2013-04-24 13:30:00,42.09,42.12,42.06,42.06,1000.0,34.0731,34.0974,34.0488,34.0488,1000.0
2013-04-24 14:00:00,42.04,42.25,42.0,42.25,2100.0,34.0326,34.2026,34.0003,34.2026,2100.0
2013-04-24 14:30:00,42.24,42.26,42.15,42.17,2600.0,34.1945,34.2107,34.1217,34.1379,2600.0
2013-04-24 15:00:00,42.17,42.27,42.13,42.24,5600.0,34.1379,34.2188,34.1055,34.1945,5600.0
2013-04-24 15:30:00,42.24,42.25,42.13,42.2,19000.0,34.1945,34.2026,34.1055,34.1622,19000.0
2013-04-25 09:30:00,42.45,42.68,42.29,42.68,7300.0,34.3646,34.5507,34.235,34.5507,7300.0
2013-04-25 10:00:00,42.69,42.96,42.69,42.81,10200.0,34.5588,34.7774,34.5588,34.656,10200.0
2013-04-25 10:30:00,42.83,42.95,42.75,42.95,4800.0,34.6722,34.7693,34.6074,34.7693,4800.0
2013-04-25 11:00:00,42.96,43.03,42.81,42.83,6600.0,34.7774,34.8341,34.656,34.6722,6600.0
2013-04-25 11:30:00,42.81,42.83,42.69,42.69,2100.0,34.656,34.6722,34.5588,34.5588,2100.0
2013-04-25 12:00:00,42.7,42.7,42.64,42.68,2200.0,34.5669,34.5669,34.5184,34.5507,2200.0
2013-04-25 12:30:00,42.68,42.8,42.64,42.72,3000.0,34.5507,34.6479,34.5184,34.5831,3000.0
2013-04-25 13:00:00,42.75,42.84,42.72,42.83,2800.0,34.6074,34.6803,34.5831,34.6722,2800.0
2013-04-25 13:30:00,42.86,42.91,42.74,42.84,11600.0,34.6965,34.7369,34.5993,34.6803,11600.0
2013-04-25 14:00:00,42.85,42.85,42.71,42.71,1000.0,34.6884,34.6884,34.575,34.575,1000.0
2013-04-25 14:30:00,42.7,42.77,42.65,42.65,1400.0,34.5669,34.6236,34.5265,34.5265,1400.0
2013-04-25 15:00:00,42.65,42.65,42.51,42.61,18200.0,34.5265,34.5265,34.4131,34.4941,18200.0
2013-04-25 15:30:00,42.62,42.68,42.58,42.58,18600.0,34.5022,34.5507,34.4698,34.4698,18600.0
2013-04-26 09:30:00,42.58,42.58,42.27,42.45,3400.0,34.4698,34.4698,34.2188,34.3646,3400.0
2013-04-26 10:00:00,42.46,42.53,42.28,42.4,2200.0,34.3726,34.4293,34.2269,34.3241,2200.0
2013-04-26 10:30:00,42.36,42.43,42.2,42.34,4300.0,34.2917,34.3484,34.1622,34.2755,4300.0
2013-04-26 11:00:00,42.37,42.37,42.22,42.22,3800.0,34.2998,34.2998,34.1784,34.1784,3800.0
2013-04-26 11:30:00,42.26,42.26,41.91,41.93,5000.0,34.2107,34.2107,33.9274,33.9436,5000.0
2013-04-26 12:00:00,41.88,42.05,41.87,41.91,2500.0,33.9031,34.0407,33.895,33.9274,2500.0
2013-04-26 12:30:00,41.89,41.98,41.89,41.98,700.0,33.9112,33.9841,33.9112,33.9841,700.0
2013-04-26 13:00:00,41.96,42.12,41.95,42.12,9400.0,33.9679,34.0974,33.9598,34.0974,9400.0
2013-04-26 13:30:00,42.15,42.18,42.08,42.16,2600.0,34.1217,34.146,34.065,34.1298,2600.0
2013-04-26 14:00:00,42.14,42.21,42.14,42.21,800.0,34.1136,34.1703,34.1136,34.1703,800.0
2013-04-26 14:30:00,42.17,42.22,42.13,42.16,7900.0,34.1379,34.1784,34.1055,34.1298,7900.0
2013-04-26 15:00:00,42.19,42.29,42.19,42.27,5300.0,34.1541,34.235,34.1541,34.2188,5300.0
2013-04-26 15:30:00,42.24,42.35,42.23,42.26,41400.0,34.1945,34.2836,34.1865,34.2107,41400.0
2013-04-29 09:30:00,42.42,42.42,42.31,42.36,600.0,34.3403,34.3403,34.2512,34.2917,600.0
2013-04-29 10:00:00,42.26,42.64,42.26,42.43,2600.0,34.2107,34.5184,34.2107,34.3484,2600.0
2013-04-29 10:30:00,42.41,42.46,42.38,42.38,1400.0,34.3322,34.3726,34.3079,34.3079,1400.0
2013-04-29 11:00:00,42.41,42.42,42.35,42.42,1100.0,34.3322,34.3403,34.2836,34.3403,1100.0
2013-04-29 11:30:00,42.44,42.48,42.43,42.44,3800.0,34.3565,34.3888,34.3484,34.3565,3800.0
2013-04-29 12:00:00,42.46,42.56,42.46,42.56,2100.0,34.3726,34.4536,34.3726,34.4536,2100.0
2013-04-29 12:30:00,42.6,42.62,42.47,42.48,2300.0,34.486,34.5022,34.3807,34.3888,2300.0
2013-04-29 13:00:00,42.48,42.49,42.42,42.49,4600.0,34.3888,34.3969,34.3403,34.3969,4600.0
2013-04-29 13:30:00,42.47,42.54,42.45,42.54,1400.0,34.3807,34.4374,34.3646,34.4374,1400.0
2013-04-29 14:00:00,42.53,42.62,42.49,42.59,3400.0,34.4293,34.5022,34.3969,34.4779,3400.0
2013-04-29 14:30:00,42.6,42.63,42.59,42.6,5200.0,34.486,34.5103,34.4779,34.486,5200.0
2013-04-29 15:00:00,42.61,42.62,42.48,42.49,14900.0,34.4941,34.5022,34.3888,34.3969,14900.0
2013-04-29 15:30:00,42.5,42.62,42.46,42.54,16100.0,34.405,34.5022,34.3726,34.4374,16100.0
2013-04-30 09:30:00,42.58,42.58,41.96,41.96,14500.0,34.4698,34.4698,33.9679,33.9679,14500.0
2013-04-30 10:00:00,42.03,42.12,41.87,42.08,22800.0,34.0245,34.0974,33.895,34.065,22800.0
2013-04-30 10:30:00,42.08,42.28,42.06,42.15,12300.0,34.065,34.2269,34.0488,34.1217,12300.0
2013-04-30 11:00:00,42.15,42.39,42.1,42.39,49300.0,34.1217,34.316,34.0812,34.316,49300.0
2013-04-30 11:30:00,42.38,42.58,42.37,42.37,19600.0,34.3079,34.4698,34.2998,34.2998,19600.0
2013-04-30 12:00:00,42.4,42.42,42.29,42.3,5600.0,34.3241,34.3403,34.235,34.2431,5600.0
2013-04-30 12:30:00,42.3,42.4,42.3,42.36,12200.0,34.2431,34.3241,34.2431,34.2917,12200.0
2013-04-30 13:00:00,42.36,42.36,42.25,42.26,6500.0,34.2917,34.2917,34.2026,34.2107,6500.0
2013-04-30 13:30:00,42.25,42.37,42.24,42.37,11200.0,34.2026,34.2998,34.1945,34.2998,11200.0
2013-04-30 14:00:00,42.36,42.4,42.31,42.4,23600.0,34.2917,34.3241,34.2512,34.3241,23600.0
2013-04-30 14:30:00,42.39,42.4,42.3,42.3,31600.0,34.316,34.3241,34.2431,34.2431,31600.0
2013-04-30 15:00:00,42.31,42.33,42.2,42.21,58700.0,34.2512,34.2674,34.1622,34.1703,58700.0
2013-04-30 15:30:00,42.22,42.28,42.09,42.23,51400.0,34.1784,34.2269,34.0731,34.1865,51400.0
2013-05-01 09:30:00,42.02,42.02,41.5,41.5,12800.0,34.0165,34.0165,33.5955,33.5955,12800.0
2013-05-01 10:00:00,41.58,41.67,41.42,41.52,9700.0,33.6603,33.7331,33.5307,33.6117,9700.0
2013-05-01 10:30:00,41.52,41.64,41.46,41.63,6400.0,33.6117,33.7088,33.5631,33.7007,6400.0
2013-05-01 11:00:00,41.63,41.72,41.56,41.64,15700.0,33.7007,33.7736,33.6441,33.7088,15700.0
2013-05-01 11:30:00,41.66,41.66,41.39,41.52,14100.0,33.725,33.725,33.5064,33.6117,14100.0
2013-05-01 12:00:00,41.57,41.59,41.41,41.42,6100.0,33.6522,33.6684,33.5226,33.5307,6100.0
2013-05-01 12:30:00,41.45,41.46,41.13,41.14,16100.0,33.555,33.5631,33.296,33.3041,16100.0
2013-05-01 13:00:00,41.14,41.19,40.96,41.14,15600.0,33.3041,33.3445,33.1584,33.3041,15600.0
2013-05-01 13:30:00,41.17,41.2,40.7,40.75,18400.0,33.3284,33.3526,32.9479,32.9883,18400.0
2013-05-01 14:00:00,40.77,41.05,40.76,40.9,21100.0,33.0045,33.2312,32.9964,33.1098,21100.0
2013-05-01 14:30:00,40.91,40.93,40.76,40.76,11400.0,33.1179,33.1341,32.9964,32.9964,11400.0
2013-05-01 15:00:00,40.76,40.81,40.64,40.66,29800.0,32.9964,33.0369,32.8993,32.9155,29800.0
2013-05-01 15:30:00,40.68,40.91,40.58,40.84,98100.0,32.9317,33.1179,32.8507,33.0612,98100.0
2013-05-02 09:30:00,42.29,42.44,41.41,41.96,55900.0,34.235,34.3565,33.5226,33.9679,55900.0
2013-05-02 10:00:00,42.04,42.42,41.97,42.24,26300.0,34.0326,34.3403,33.976,34.1945,26300.0
2013-05-02 10:30:00,42.24,43.33,42.24,43.22,51600.0,34.1945,35.0769,34.1945,34.9879,51600.0
2013-05-02 11:00:00,43.25,44.08,43.21,43.43,42800.0,35.0122,35.6841,34.9798,35.1579,42800.0
2013-05-02 11:30:00,43.38,43.77,43.38,43.58,13500.0,35.1174,35.4331,35.1174,35.2793,13500.0
2013-05-02 12:00:00,43.41,43.63,43.31,43.35,7400.0,35.1417,35.3198,35.0607,35.0931,7400.0
2013-05-02 12:30:00,43.33,43.54,43.13,43.54,6000.0,35.0769,35.2469,34.915,35.2469,6000.0
2013-05-02 13:00:00,43.54,43.78,43.54,43.72,14200.0,35.2469,35.4412,35.2469,35.3927,14200.0
2013-05-02 13:30:00,43.78,43.78,43.5,43.5,14700.0,35.4412,35.4412,35.2146,35.2146,14700.0
2013-05-02 14:00:00,43.54,43.71,43.52,43.67,20900.0,35.2469,35.3846,35.2307,35.3522,20900.0
2013-05-02 14:30:00,43.63,43.75,43.61,43.72,16800.0,35.3198,35.4169,35.3036,35.3927,16800.0
2013-05-02 15:00:00,43.71,43.74,43.6,43.67,30700.0,35.3846,35.4088,35.2955,35.3522,30700.0
2013-05-02 15:30:00,43.67,43.72,43.53,43.54,62400.0,35.3522,35.3927,35.2388,35.2469,62400.0
2013-05-03 09:30:00,44.17,44.24,43.65,44.0,61900.0,35.7569,35.8136,35.336,35.6193,61900.0
2013-05-03 10:00:00,44.08,44.35,43.98,44.35,58300.0,35.6841,35.9027,35.6031,35.9027,58300.0
2013-05-03 10:30:00,44.38,44.38,44.35,44.37,22800.0,35.9269,35.9269,35.9027,35.9188,22800.0
2013-05-03 11:00:00,44.38,44.38,44.31,44.38,16100.0,35.9269,35.9269,35.8703,35.9269,16100.0
2013-05-03 11:30:00,44.38,44.52,44.33,44.35,36600.0,35.9269,36.0403,35.8865,35.9027,36600.0
2013-05-03 12:00:00,44.37,44.5,44.34,44.46,33400.0,35.9188,36.0241,35.8946,35.9917,33400.0
2013-05-03 12:30:00,44.51,44.64,44.51,44.63,8300.0,36.0322,36.1374,36.0322,36.1293,8300.0
2013-05-03 13:00:00,44.63,44.63,44.49,44.51,16600.0,36.1293,36.1293,36.016,36.0322,16600.0
2013-05-03 13:30:00,44.53,44.58,44.49,44.49,5500.0,36.0484,36.0888,36.016,36.016,5500.0
2013-05-03 14:00:00,44.5,44.54,44.41,44.54,3700.0,36.0241,36.0565,35.9512,36.0565,3700.0
2013-05-03 14:30:00,44.54,44.56,44.47,44.54,7400.0,36.0565,36.0727,35.9998,36.0565,7400.0
2013-05-03 15:00:00,44.53,44.7,44.52,44.7,36200.0,36.0484,36.186,36.0403,36.186,36200.0
2013-05-03 15:30:00,44.7,44.73,44.52,44.53,64700.0,36.186,36.2103,36.0403,36.0484,64700.0
2013-05-06 09:30:00,44.47,44.47,44.23,44.44,13300.0,35.9998,35.9998,35.8055,35.9755,13300.0
2013-05-06 10:00:00,44.45,44.47,44.38,44.44,9900.0,35.9836,35.9998,35.9269,35.9755,9900.0
2013-05-06 10:30:00,44.44,44.46,44.23,44.27,11500.0,35.9755,35.9917,35.8055,35.8379,11500.0
2013-05-06 11:00:00,44.23,44.39,44.16,44.17,15500.0,35.8055,35.935,35.7488,35.7569,15500.0
2013-05-06 11:30:00,44.14,44.15,43.93,44.06,16800.0,35.7327,35.7408,35.5627,35.6679,16800.0
2013-05-06 12:00:00,44.11,44.14,44.04,44.13,4000.0,35.7084,35.7327,35.6517,35.7246,4000.0
2013-05-06 12:30:00,44.1,44.11,43.99,43.99,6000.0,35.7003,35.7084,35.6112,35.6112,6000.0
2013-05-06 13:00:00,43.97,43.97,43.86,43.91,14500.0,35.595,35.595,35.506,35.5465,14500.0
2013-05-06 13:30:00,43.91,43.95,43.86,43.88,7700.0,35.5465,35.5788,35.506,35.5222,7700.0
2013-05-06 14:00:00,43.88,44.0,43.8,43.97,11500.0,35.5222,35.6193,35.4574,35.595,11500.0
2013-05-06 14:30:00,43.92,43.93,43.81,43.83,10300.0,35.5546,35.5627,35.4655,35.4817,10300.0
2013-05-06 15:00:00,43.84,43.91,43.8,43.91,22100.0,35.4898,35.5465,35.4574,35.5465,22100.0
2013-05-06 15:30:00,43.91,44.08,43.9,44.07,37000.0,35.5465,35.6841,35.5384,35.676,37000.0
2013-05-07 09:30:00,44.12,44.47,44.09,44.44,8300.0,35.7165,35.9998,35.6922,35.9755,8300.0
2013-05-07 10:00:00,44.44,44.47,44.18,44.46,6700.0,35.9755,35.9998,35.765,35.9917,6700.0
2013-05-07 10:30:00,44.43,44.64,44.43,44.45,22500.0,35.9674,36.1374,35.9674,35.9836,22500.0
2013-05-07 11:00:00,44.44,44.47,44.44,44.47,600.0,35.9755,35.9998,35.9755,35.9998,600.0
2013-05-07 11:30:00,44.48,44.56,44.44,44.56,3600.0,36.0079,36.0727,35.9755,36.0727,3600.0
2013-05-07 12:00:00,44.55,44.64,44.53,44.62,4400.0,36.0646,36.1374,36.0484,36.1212,4400.0
2013-05-07 12:30:00,44.63,44.64,44.59,44.64,6500.0,36.1293,36.1374,36.0969,36.1374,6500.0
2013-05-07 13:00:00,44.63,44.64,44.57,44.58,1800.0,36.1293,36.1374,36.0808,36.0888,1800.0
2013-05-07 13:30:00,44.59,44.64,44.59,44.64,2600.0,36.0969,36.1374,36.0969,36.1374,2600.0
2013-05-07 14:00:00,44.64,44.64,44.62,44.64,8200.0,36.1374,36.1374,36.1212,36.1374,8200.0
2013-05-07 14:30:00,44.64,44.64,44.59,44.64,8600.0,36.1374,36.1374,36.0969,36.1374,8600.0
2013-05-07 15:00:00,44.64,44.64,44.62,44.63,9600.0,36.1374,36.1374,36.1212,36.1293,9600.0
2013-05-07 15:30:00,44.64,44.64,44.63,44.64,20800.0,36.1374,36.1374,36.1293,36.1374,20800.0
2013-05-08 09:30:00,44.64,44.64,44.55,44.6,4600.0,36.1374,36.1374,36.0646,36.105,4600.0
2013-05-08 10:00:00,44.6,44.64,44.57,44.59,5900.0,36.105,36.1374,36.0808,36.0969,5900.0
2013-05-08 10:30:00,44.53,44.61,44.44,44.61,13400.0,36.0484,36.1131,35.9755,36.1131,13400.0
2013-05-08 11:00:00,44.6,44.95,44.6,44.95,21400.0,36.105,36.3884,36.105,36.3884,21400.0
2013-05-08 11:30:00,44.98,45.11,44.98,45.08,1600.0,36.4127,36.5179,36.4127,36.4936,1600.0
2013-05-08 12:00:00,45.16,45.19,45.12,45.16,2500.0,36.5584,36.5827,36.526,36.5584,2500.0
2013-05-08 12:30:00,45.15,45.16,45.09,45.1,2200.0,36.5503,36.5584,36.5017,36.5098,2200.0
2013-05-08 13:00:00,45.12,45.24,45.12,45.16,5300.0,36.526,36.6231,36.526,36.5584,5300.0
2013-05-08 13:30:00,45.18,45.19,45.12,45.19,5400.0,36.5746,36.5827,36.526,36.5827,5400.0
2013-05-08 14:00:00,45.16,45.19,45.11,45.16,2400.0,36.5584,36.5827,36.5179,36.5584,2400.0
2013-05-08 14:30:00,45.13,45.18,45.05,45.17,16300.0,36.5341,36.5746,36.4693,36.5665,16300.0
2013-05-08 15:00:00,45.18,45.24,45.17,45.2,34400.0,36.5746,36.6231,36.5665,36.5908,34400.0
2013-05-08 15:30:00,45.21,45.38,45.11,45.35,77100.0,36.5989,36.7365,36.5179,36.7122,77100.0
2013-05-09 09:30:00,45.43,45.67,45.42,45.62,9800.0,36.7769,36.9712,36.7689,36.9308,9800.0
2013-05-09 10:00:00,45.6,45.63,45.53,45.53,16200.0,36.9146,36.9389,36.8579,36.8579,16200.0
2013-05-09 10:30:00,45.51,45.85,45.51,45.85,12100.0,36.8417,37.117,36.8417,37.117,12100.0
2013-05-09 11:00:00,45.82,45.93,45.82,45.9,10700.0,37.0927,37.1817,37.0927,37.1574,10700.0
2013-05-09 11:30:00,45.93,45.97,45.8,45.84,11000.0,37.1817,37.2141,37.0765,37.1089,11000.0
2013-05-09 12:00:00,45.83,45.89,45.77,45.85,7100.0,37.1008,37.1493,37.0522,37.117,7100.0
2013-05-09 12:30:00,45.89,45.92,45.84,45.9,25400.0,37.1493,37.1736,37.1089,37.1574,25400.0
2013-05-09 13:00:00,45.9,45.96,45.89,45.91,6200.0,37.1574,37.206,37.1493,37.1655,6200.0
2013-05-09 13:30:00,45.91,45.98,45.85,45.86,8800.0,37.1655,37.2222,37.117,37.125,8800.0
2013-05-09 14:00:00,45.86,45.94,45.86,45.9,7400.0,37.125,37.1898,37.125,37.1574,7400.0
2013-05-09 14:30:00,45.92,45.94,45.71,45.71,8000.0,37.1736,37.1898,37.0036,37.0036,8000.0
2013-05-09 15:00:00,45.66,45.77,45.55,45.76,16500.0,36.9631,37.0522,36.8741,37.0441,16500.0
2013-05-09 15:30:00,45.78,45.8,45.54,45.56,20600.0,37.0603,37.0765,36.866,36.8822,20600.0
2013-05-10 09:30:00,45.48,45.82,45.48,45.79,6100.0,36.8174,37.0927,36.8174,37.0684,6100.0
2013-05-10 10:00:00,45.79,45.88,45.77,45.88,3500.0,37.0684,37.1412,37.0522,37.1412,3500.0
2013-05-10 10:30:00,45.84,45.84,45.64,45.71,13500.0,37.1089,37.1089,36.947,37.0036,13500.0
2013-05-10 11:00:00,45.68,45.72,45.5,45.51,10200.0,36.9793,37.0117,36.8336,36.8417,10200.0
2013-05-10 11:30:00,45.51,45.56,45.44,45.47,6600.0,36.8417,36.8822,36.785,36.8093,6600.0
2013-05-10 12:00:00,45.47,45.47,45.3,45.31,3500.0,36.8093,36.8093,36.6717,36.6798,3500.0
2013-05-10 12:30:00,45.33,45.46,45.29,45.46,17000.0,36.696,36.8012,36.6636,36.8012,17000.0
2013-05-10 13:00:00,45.49,45.6,45.47,45.6,13900.0,36.8255,36.9146,36.8093,36.9146,13900.0
2013-05-10 13:30:00,45.6,45.6,45.45,45.57,27300.0,36.9146,36.9146,36.7931,36.8903,27300.0
2013-05-10 14:00:00,45.59,45.67,45.51,45.58,7200.0,36.9065,36.9712,36.8417,36.8984,7200.0
2013-05-10 14:30:00,45.54,45.67,45.49,45.62,6700.0,36.866,36.9712,36.8255,36.9308,6700.0
2013-05-10 15:00:00,45.59,45.65,45.5,45.59,12800.0,36.9065,36.955,36.8336,36.9065,12800.0
2013-05-10 15:30:00,45.6,45.7,45.59,45.68,34000.0,36.9146,36.9955,36.9065,36.9793,34000.0
2013-05-13 09:30:00,45.5,45.61,45.27,45.27,10000.0,37.0199,37.1094,36.8328,36.8328,10000.0
2013-05-13 10:00:00,45.25,45.61,45.25,45.34,4000.0,36.8165,37.1094,36.8165,36.8897,4000.0
2013-05-13 10:30:00,45.34,45.47,45.34,45.39,1700.0,36.8897,36.9955,36.8897,36.9304,1700.0
2013-05-13 11:00:00,45.34,45.37,45.28,45.36,6500.0,36.8897,36.9141,36.8409,36.906,6500.0
2013-05-13 11:30:00,45.38,45.56,45.37,45.56,11300.0,36.9223,37.0687,36.9141,37.0687,11300.0
2013-05-13 12:00:00,45.58,45.72,45.58,45.61,4700.0,37.085,37.1989,37.085,37.1094,4700.0
2013-05-13 12:30:00,45.61,45.64,45.47,45.54,10500.0,37.1094,37.1338,36.9955,37.0524,10500.0
2013-05-13 13:00:00,45.53,45.56,45.47,45.5,7800.0,37.0443,37.0687,36.9955,37.0199,7800.0
2013-05-13 13:30:00,45.44,45.44,45.4,45.43,3000.0,36.9711,36.9711,36.9385,36.9629,3000.0
2013-05-13 14:00:00,45.42,45.44,45.4,45.44,2900.0,36.9548,36.9711,36.9385,36.9711,2900.0
2013-05-13 14:30:00,45.45,45.51,45.45,45.5,2300.0,36.9792,37.028,36.9792,37.0199,2300.0
2013-05-13 15:00:00,45.5,45.5,45.41,45.44,3600.0,37.0199,37.0199,36.9467,36.9711,3600.0
2013-05-13 15:30:00,45.42,45.52,45.38,45.49,26000.0,36.9548,37.0362,36.9223,37.0118,26000.0
2013-05-14 09:30:00,45.39,45.81,45.39,45.72,30800.0,36.9304,37.2721,36.9304,37.1989,30800.0
2013-05-14 10:00:00,45.78,45.98,45.7,45.98,17700.0,37.2477,37.4104,37.1826,37.4104,17700.0
2013-05-14 10:30:00,45.99,46.08,45.99,46.03,1700.0,37.4186,37.4918,37.4186,37.4511,1700.0
2013-05-14 11:00:00,46.06,46.09,45.87,45.88,15700.0,37.4755,37.4999,37.3209,37.3291,15700.0
2013-05-14 11:30:00,45.87,45.91,45.87,45.88,5000.0,37.3209,37.3535,37.3209,37.3291,5000.0
2013-05-14 12:00:00,45.87,45.87,45.79,45.79,3000.0,37.3209,37.3209,37.2558,37.2558,3000.0
2013-05-14 12:30:00,45.81,45.81,45.77,45.77,2600.0,37.2721,37.2721,37.2396,37.2396,2600.0
2013-05-14 13:00:00,45.76,45.76,45.72,45.72,2400.0,37.2314,37.2314,37.1989,37.1989,2400.0
2013-05-14 13:30:00,45.72,45.72,45.61,45.62,5200.0,37.1989,37.1989,37.1094,37.1175,5200.0
2013-05-14 14:00:00,45.61,45.71,45.61,45.67,1800.0,37.1094,37.1908,37.1094,37.1582,1800.0
2013-05-14 14:30:00,45.67,45.77,45.67,45.77,6500.0,37.1582,37.2396,37.1582,37.2396,6500.0
2013-05-14 15:00:00,45.76,45.92,45.76,45.9,11800.0,37.2314,37.3616,37.2314,37.3453,11800.0
2013-05-14 15:30:00,45.89,46.04,45.88,46.02,22300.0,37.3372,37.4592,37.3291,37.443,22300.0
2013-05-15 09:30:00,45.8,46.0,45.7,45.87,24100.0,37.264,37.4267,37.1826,37.3209,24100.0
2013-05-15 10:00:00,45.87,45.97,45.87,45.93,2100.0,37.3209,37.4023,37.3209,37.3697,2100.0
2013-05-15 10:30:00,46.0,46.0,45.71,45.78,36700.0,37.4267,37.4267,37.1908,37.2477,36700.0
2013-05-15 11:00:00,45.82,46.09,45.82,46.01,2700.0,37.2803,37.4999,37.2803,37.4348,2700.0
2013-05-15 11:30:00,46.09,46.24,46.09,46.24,3000.0,37.4999,37.622,37.4999,37.622,3000.0
2013-05-15 12:00:00,46.26,46.3,46.24,46.29,4000.0,37.6382,37.6708,37.622,37.6627,4000.0
2013-05-15 12:30:00,46.26,46.3,46.25,46.3,2300.0,37.6382,37.6708,37.6301,37.6708,2300.0
2013-05-15 13:00:00,46.23,46.25,46.22,46.25,2000.0,37.6138,37.6301,37.6057,37.6301,2000.0
2013-05-15 13:30:00,46.22,46.29,46.22,46.25,2600.0,37.6057,37.6627,37.6057,37.6301,2600.0
2013-05-15 14:00:00,46.25,46.25,46.12,46.12,2100.0,37.6301,37.6301,37.5243,37.5243,2100.0
2013-05-15 14:30:00,46.2,46.22,46.04,46.18,3200.0,37.5894,37.6057,37.4592,37.5732,3200.0
2013-05-15 15:00:00,46.21,46.25,46.12,46.25,8000.0,37.5976,37.6301,37.5243,37.6301,8000.0
2013-05-15 15:30:00,46.26,46.33,46.22,46.28,50800.0,37.6382,37.6952,37.6057,37.6545,50800.0
2013-05-16 09:30:00,46.16,46.4,46.12,46.37,14900.0,37.5569,37.7522,37.5243,37.7277,14900.0
2013-05-16 10:00:00,46.3,46.3,46.01,46.04,22000.0,37.6708,37.6708,37.4348,37.4592,22000.0
2013-05-16 10:30:00,46.01,46.22,45.96,46.2,13200.0,37.4348,37.6057,37.3942,37.5894,13200.0
2013-05-16 11:00:00,46.15,46.23,46.14,46.15,9800.0,37.5487,37.6138,37.5406,37.5487,9800.0
2013-05-16 11:30:00,46.15,46.19,46.1,46.1,5100.0,37.5487,37.5813,37.5081,37.5081,5100.0
2013-05-16 12:00:00,46.11,46.19,46.07,46.07,2400.0,37.5162,37.5813,37.4837,37.4837,2400.0
2013-05-16 12:30:00,46.07,46.07,45.98,46.07,2400.0,37.4837,37.4837,37.4104,37.4837,2400.0
2013-05-16 13:00:00,46.06,46.14,46.06,46.13,2400.0,37.4755,37.5406,37.4755,37.5325,2400.0
2013-05-16 13:30:00,46.13,46.13,46.06,46.08,2700.0,37.5325,37.5325,37.4755,37.4918,2700.0
2013-05-16 14:00:00,46.08,46.14,46.05,46.11,5300.0,37.4918,37.5406,37.4674,37.5162,5300.0
2013-05-16 14:30:00,46.07,46.09,45.95,45.99,4600.0,37.4837,37.4999,37.386,37.4186,4600.0
2013-05-16 15:00:00,46.03,46.06,45.91,45.97,26200.0,37.4511,37.4755,37.3535,37.4023,26200.0
2013-05-16 15:30:00,45.97,46.13,45.91,46.11,21800.0,37.4023,37.5325,37.3535,37.5162,21800.0
2013-05-17 09:30:00,46.44,46.82,46.41,46.82,31400.0,37.7847,38.0939,37.7603,38.0939,31400.0
2013-05-17 10:00:00,46.81,46.83,46.73,46.83,4400.0,38.0857,38.102,38.0206,38.102,4400.0
2013-05-17 10:30:00,46.87,46.99,46.85,46.9,5400.0,38.1346,38.2322,38.1183,38.159,5400.0
2013-05-17 11:00:00,46.86,46.87,46.78,46.84,5000.0,38.1264,38.1346,38.0613,38.1101,5000.0
2013-05-17 11:30:00,46.83,46.91,46.81,46.89,3900.0,38.102,38.1671,38.0857,38.1508,3900.0
2013-05-17 12:00:00,46.88,47.06,46.88,47.06,6800.0,38.1427,38.2891,38.1427,38.2891,6800.0
2013-05-17 12:30:00,47.05,47.13,46.98,47.08,19100.0,38.281,38.3461,38.2241,38.3054,19100.0
2013-05-17 13:00:00,47.08,47.11,47.01,47.08,7100.0,38.3054,38.3298,38.2485,38.3054,7100.0
2013-05-17 13:30:00,47.08,47.08,46.99,47.06,4400.0,38.3054,38.3054,38.2322,38.2891,4400.0
2013-05-17 14:00:00,47.07,47.13,47.0,47.05,12100.0,38.2973,38.3461,38.2403,38.281,12100.0
2013-05-17 14:30:00,47.08,47.2,47.07,47.17,19400.0,38.3054,38.4031,38.2973,38.3786,19400.0
2013-05-17 15:00:00,47.19,47.19,47.1,47.15,14600.0,38.3949,38.3949,38.3217,38.3624,14600.0
2013-05-17 15:30:00,47.14,47.33,47.1,47.29,36200.0,38.3542,38.5088,38.3217,38.4763,36200.0
2013-05-20 09:30:00,47.13,47.36,47.13,47.26,2500.0,38.3461,38.5332,38.3461,38.4519,2500.0
2013-05-20 10:00:00,47.26,47.47,47.26,47.47,19000.0,38.4519,38.6227,38.4519,38.6227,19000.0
2013-05-20 10:30:00,47.47,47.77,47.46,47.6,15700.0,38.6227,38.8668,38.6146,38.7285,15700.0
2013-05-20 11:00:00,47.62,47.83,47.61,47.81,8100.0,38.7448,38.9156,38.7366,38.8994,8100.0
2013-05-20 11:30:00,47.82,48.03,47.82,48.02,5900.0,38.9075,39.0784,38.9075,39.0702,5900.0
2013-05-20 12:00:00,48.0,48.02,47.72,47.74,9100.0,39.054,39.0702,38.8261,38.8424,9100.0
2013-05-20 12:30:00,47.74,47.79,47.61,47.78,12200.0,38.8424,38.8831,38.7366,38.875,12200.0
2013-05-20 13:00:00,47.78,47.97,47.75,47.78,12400.0,38.875,39.0295,38.8505,38.875,12400.0
2013-05-20 13:30:00,47.8,47.84,47.7,47.81,4400.0,38.8912,38.9238,38.8099,38.8994,4400.0
2013-05-20 14:00:00,47.78,47.89,47.69,47.89,6700.0,38.875,38.9645,38.8017,38.9645,6700.0
2013-05-20 14:30:00,47.89,47.95,47.8,47.9,11600.0,38.9645,39.0133,38.8912,38.9726,11600.0
2013-05-20 15:00:00,47.91,47.95,47.8,47.86,19500.0,38.9807,39.0133,38.8912,38.94,19500.0
2013-05-20 15:30:00,47.85,47.86,47.72,47.85,58700.0,38.9319,38.94,38.8261,38.9319,58700.0
2013-05-21 09:30:00,47.77,48.15,47.7,48.11,18000.0,38.8668,39.176,38.8099,39.1434,18000.0
2013-05-21 10:00:00,48.09,48.13,47.74,47.86,8300.0,39.1272,39.1597,38.8424,38.94,8300.0
2013-05-21 10:30:00,47.79,47.96,47.79,47.95,13400.0,38.8831,39.0214,38.8831,39.0133,13400.0
2013-05-21 11:00:00,47.97,48.0,47.79,47.83,2300.0,39.0295,39.054,38.8831,38.9156,2300.0
2013-05-21 11:30:00,47.83,48.02,47.83,47.93,4200.0,38.9156,39.0702,38.9156,38.997,4200.0
2013-05-21 12:00:00,47.98,48.05,47.96,48.0,3000.0,39.0377,39.0946,39.0214,39.054,3000.0
2013-05-21 12:30:00,48.03,48.07,48.01,48.04,1700.0,39.0784,39.1109,39.0621,39.0865,1700.0
2013-05-21 13:00:00,48.04,48.05,47.98,48.01,10600.0,39.0865,39.0946,39.0377,39.0621,10600.0
2013-05-21 13:30:00,48.0,48.0,47.97,47.98,2700.0,39.054,39.054,39.0295,39.0377,2700.0
2013-05-21 14:00:00,47.98,47.98,47.93,47.95,4200.0,39.0377,39.0377,38.997,39.0133,4200.0
2013-05-21 14:30:00,47.97,47.99,47.89,47.9,3500.0,39.0295,39.0458,38.9645,38.9726,3500.0
2013-05-21 15:00:00,47.93,48.01,47.91,47.97,9500.0,38.997,39.0621,38.9807,39.0295,9500.0
2013-05-21 15:30:00,47.94,47.98,47.79,47.96,19000.0,39.0051,39.0377,38.8831,39.0214,19000.0
2013-05-22 09:30:00,47.89,48.07,47.81,47.88,3900.0,38.9645,39.1109,38.8994,38.9563,3900.0
2013-05-22 10:00:00,47.92,48.15,47.92,48.08,20000.0,38.9889,39.176,38.9889,39.119,20000.0
2013-05-22 10:30:00,48.07,48.1,47.76,48.01,7400.0,39.1109,39.1353,38.8587,39.0621,7400.0
2013-05-22 11:00:00,48.0,48.16,47.91,48.03,19600.0,39.054,39.1841,38.9807,39.0784,19600.0
2013-05-22 11:30:00,48.04,48.09,47.95,47.99,16900.0,39.0865,39.1272,39.0133,39.0458,16900.0
2013-05-22 12:00:00,48.02,48.04,47.84,47.86,11200.0,39.0702,39.0865,38.9238,38.94,11200.0
2013-05-22 12:30:00,47.88,48.09,47.85,48.09,7300.0,38.9563,39.1272,38.9319,39.1272,7300.0
2013-05-22 13:00:00,48.12,48.12,47.7,47.71,8700.0,39.1516,39.1516,38.8099,38.818,8700.0
2013-05-22 13:30:00,47.71,47.82,47.66,47.8,14900.0,38.818,38.9075,38.7773,38.8912,14900.0
2013-05-22 14:00:00,47.81,47.91,47.69,47.84,35500.0,38.8994,38.9807,38.8017,38.9238,35500.0
2013-05-22 14:30:00,47.8,47.9,47.72,47.86,19200.0,38.8912,38.9726,38.8261,38.94,19200.0
2013-05-22 15:00:00,47.83,47.85,47.34,47.34,28300.0,38.9156,38.9319,38.517,38.517,28300.0
2013-05-22 15:30:00,47.34,47.65,47.34,47.61,32700.0,38.517,38.7692,38.517,38.7366,32700.0
2013-05-23 09:30:00,46.99,47.31,46.82,46.99,14100.0,38.2322,38.4925,38.0939,38.2322,14100.0
2013-05-23 10:00:00,47.05,47.26,46.91,46.91,17200.0,38.281,38.4519,38.1671,38.1671,17200.0
2013-05-23 10:30:00,46.96,47.06,46.84,46.94,3400.0,38.2078,38.2891,38.1101,38.1915,3400.0
2013-05-23 11:00:00,46.98,47.17,46.95,46.99,3000.0,38.2241,38.3786,38.1996,38.2322,3000.0
2013-05-23 11:30:00,46.99,47.06,46.97,47.01,1400.0,38.2322,38.2891,38.2159,38.2485,1400.0
2013-05-23 12:00:00,47.05,47.25,47.05,47.24,4400.0,38.281,38.4437,38.281,38.4356,4400.0
2013-05-23 12:30:00,47.24,47.24,47.15,47.15,3300.0,38.4356,38.4356,38.3624,38.3624,3300.0
2013-05-23 13:00:00,47.12,47.13,47.03,47.06,1600.0,38.338,38.3461,38.2647,38.2891,1600.0
2013-05-23 13:30:00,47.05,47.26,47.05,47.26,2000.0,38.281,38.4519,38.281,38.4519,2000.0
2013-05-23 14:00:00,47.32,47.37,47.26,47.31,2200.0,38.5007,38.5414,38.4519,38.4925,2200.0
2013-05-23 14:30:00,47.29,47.43,47.21,47.25,2900.0,38.4763,38.5902,38.4112,38.4437,2900.0
2013-05-23 15:00:00,47.29,47.32,47.17,47.24,5300.0,38.4763,38.5007,38.3786,38.4356,5300.0
2013-05-23 15:30:00,47.22,47.28,47.05,47.28,39000.0,38.4193,38.4681,38.281,38.4681,39000.0
2013-05-24 09:30:00,47.08,47.08,46.68,46.68,2500.0,38.3054,38.3054,37.98,37.98,2500.0
2013-05-24 10:00:00,46.72,46.77,46.55,46.57,2900.0,38.0125,38.0532,37.8742,37.8905,2900.0
2013-05-24 10:30:00,46.66,46.98,46.66,46.93,3500.0,37.9637,38.2241,37.9637,38.1834,3500.0
2013-05-24 11:00:00,46.92,47.05,46.92,47.01,1200.0,38.1752,38.281,38.1752,38.2485,1200.0
2013-05-24 11:30:00,46.93,47.08,46.92,47.08,3100.0,38.1834,38.3054,38.1752,38.3054,3100.0
2013-05-24 12:00:00,47.12,47.15,47.12,47.13,300.0,38.338,38.3624,38.338,38.3461,300.0
2013-05-24 12:30:00,47.15,47.15,47.01,47.12,2500.0,38.3624,38.3624,38.2485,38.338,2500.0
2013-05-24 13:00:00,47.12,47.31,47.12,47.29,3400.0,38.338,38.4925,38.338,38.4763,3400.0
2013-05-24 13:30:00,47.27,47.27,47.13,47.25,3700.0,38.46,38.46,38.3461,38.4437,3700.0
2013-05-24 14:00:00,47.2,47.37,47.2,47.25,3100.0,38.4031,38.5414,38.4031,38.4437,3100.0
2013-05-24 14:30:00,47.23,47.27,47.1,47.1,4000.0,38.4275,38.46,38.3217,38.3217,4000.0
2013-05-24 15:00:00,47.13,47.26,47.12,47.17,3700.0,38.3461,38.4519,38.338,38.3786,3700.0
2013-05-24 15:30:00,47.18,47.2,47.0,47.16,9800.0,38.3868,38.4031,38.2403,38.3705,9800.0
2013-05-28 09:30:00,47.75,48.05,47.62,48.04,3800.0,38.8505,39.0946,38.7448,39.0865,3800.0
2013-05-28 10:00:00,47.89,48.27,47.89,48.16,6800.0,38.9645,39.2736,38.9645,39.1841,6800.0
2013-05-28 10:30:00,48.19,48.21,48.07,48.11,5300.0,39.2085,39.2248,39.1109,39.1434,5300.0
2013-05-28 11:00:00,48.06,48.07,47.95,48.0,2100.0,39.1028,39.1109,39.0133,39.054,2100.0
2013-05-28 11:30:00,48.08,48.13,47.83,47.83,4600.0,39.119,39.1597,38.9156,38.9156,4600.0
2013-05-28 12:00:00,47.83,47.95,47.83,47.9,6600.0,38.9156,39.0133,38.9156,38.9726,6600.0
2013-05-28 12:30:00,47.93,48.05,47.91,47.96,2900.0,38.997,39.0946,38.9807,39.0214,2900.0
2013-05-28 13:00:00,47.94,48.1,47.94,48.03,1800.0,39.0051,39.1353,39.0051,39.0784,1800.0
2013-05-28 13:30:00,47.98,48.01,47.84,47.84,5700.0,39.0377,39.0621,38.9238,38.9238,5700.0
2013-05-28 14:00:00,47.84,47.9,47.63,47.72,5800.0,38.9238,38.9726,38.7529,38.8261,5800.0
2013-05-28 14:30:00,47.73,47.96,47.66,47.96,5400.0,38.8343,39.0214,38.7773,39.0214,5400.0
2013-05-28 15:00:00,47.92,48.06,47.9,48.04,5000.0,38.9889,39.1028,38.9726,39.0865,5000.0
2013-05-28 15:30:00,48.0,48.14,48.0,48.09,21900.0,39.054,39.1679,39.054,39.1272,21900.0
2013-05-29 09:30:00,47.68,47.89,47.57,47.57,1100.0,38.7936,38.9645,38.7041,38.7041,1100.0
2013-05-29 10:00:00,47.8,47.96,47.71,47.71,2100.0,38.8912,39.0214,38.818,38.818,2100.0
2013-05-29 10:30:00,47.73,47.73,47.73,47.73,100.0,38.8343,38.8343,38.8343,38.8343,100.0
2013-05-29 11:00:00,47.36,47.63,47.34,47.63,1300.0,38.5332,38.7529,38.517,38.7529,1300.0
2013-05-29 11:30:00,47.63,47.64,47.49,47.64,1300.0,38.7529,38.761,38.639,38.761,1300.0
2013-05-29 12:00:00,47.53,47.6,47.47,47.53,700.0,38.6715,38.7285,38.6227,38.6715,700.0
2013-05-29 12:30:00,47.49,47.52,47.32,47.41,1800.0,38.639,38.6634,38.5007,38.5739,1800.0
2013-05-29 13:00:00,47.41,47.51,47.41,47.49,2100.0,38.5739,38.6553,38.5739,38.639,2100.0
2013-05-29 13:30:00,47.54,47.78,47.54,47.71,2900.0,38.6797,38.875,38.6797,38.818,2900.0
2013-05-29 14:00:00,47.69,47.75,47.6,47.66,1100.0,38.8017,38.8505,38.7285,38.7773,1100.0
2013-05-29 14:30:00,47.65,47.73,47.59,47.69,4700.0,38.7692,38.8343,38.7204,38.8017,4700.0
2013-05-29 15:00:00,47.67,47.71,47.59,47.63,3700.0,38.7855,38.818,38.7204,38.7529,3700.0
2013-05-29 15:30:00,47.64,47.68,47.47,47.59,22300.0,38.761,38.7936,38.6227,38.7204,22300.0
2013-05-30 09:30:00,47.79,47.92,47.71,47.92,3100.0,38.8831,38.9889,38.818,38.9889,3100.0
2013-05-30 10:00:00,47.88,47.89,47.62,47.62,400.0,38.9563,38.9645,38.7448,38.7448,400.0
2013-05-30 10:30:00,47.71,47.93,47.66,47.89,10400.0,38.818,38.997,38.7773,38.9645,10400.0
2013-05-30 11:00:00,47.96,47.96,47.79,47.85,1500.0,39.0214,39.0214,38.8831,38.9319,1500.0
2013-05-30 11:30:00,47.89,47.91,47.89,47.91,300.0,38.9645,38.9807,38.9645,38.9807,300.0
2013-05-30 12:00:00,47.95,47.96,47.83,47.93,1500.0,39.0133,39.0214,38.9156,38.997,1500.0
2013-05-30 12:30:00,48.04,48.05,47.82,47.88,22300.0,39.0865,39.0946,38.9075,38.9563,22300.0
2013-05-30 13:00:00,47.89,48.0,47.79,47.95,17000.0,38.9645,39.054,38.8831,39.0133,17000.0
2013-05-30 13:30:00,47.99,48.06,47.93,47.98,1800.0,39.0458,39.1028,38.997,39.0377,1800.0
2013-05-30 14:00:00,47.98,48.06,47.96,48.02,1400.0,39.0377,39.1028,39.0214,39.0702,1400.0
2013-05-30 14:30:00,48.05,48.19,48.01,48.17,2700.0,39.0946,39.2085,39.0621,39.1923,2700.0
2013-05-30 15:00:00,48.13,48.21,48.05,48.05,8200.0,39.1597,39.2248,39.0946,39.0946,8200.0
2013-05-30 15:30:00,48.09,48.11,47.95,48.05,21300.0,39.1272,39.1434,39.0133,39.0946,21300.0
2013-05-31 09:30:00,47.77,47.86,47.45,47.86,5100.0,38.8668,38.94,38.6065,38.94,5100.0
2013-05-31 10:00:00,48.05,48.29,48.01,48.24,2000.0,39.0946,39.2899,39.0621,39.2492,2000.0
2013-05-31 10:30:00,48.23,48.28,48.14,48.21,1600.0,39.2411,39.2818,39.1679,39.2248,1600.0
2013-05-31 11:00:00,48.23,48.47,48.23,48.45,2500.0,39.2411,39.4364,39.2411,39.4201,2500.0
2013-05-31 11:30:00,48.4,48.57,48.4,48.56,1300.0,39.3794,39.5177,39.3794,39.5096,1300.0
2013-05-31 12:00:00,48.46,48.46,48.36,48.45,1300.0,39.4282,39.4282,39.3469,39.4201,1300.0
2013-05-31 12:30:00,48.48,48.52,48.43,48.43,700.0,39.4445,39.477,39.4038,39.4038,700.0
2013-05-31 13:00:00,48.39,48.45,48.39,48.39,1800.0,39.3713,39.4201,39.3713,39.3713,1800.0
2013-05-31 13:30:00,48.41,48.51,48.32,48.44,9400.0,39.3875,39.4689,39.3143,39.4119,9400.0
2013-05-31 14:00:00,48.5,48.52,48.39,48.47,3000.0,39.4608,39.477,39.3713,39.4364,3000.0
2013-05-31 14:30:00,48.41,48.41,48.04,48.13,45400.0,39.3875,39.3875,39.0865,39.1597,45400.0
2013-05-31 15:00:00,48.14,48.38,48.11,48.34,9300.0,39.1679,39.3631,39.1434,39.3306,9300.0
2013-05-31 15:30:00,48.32,48.42,48.05,48.05,26400.0,39.3143,39.3957,39.0946,39.0946,26400.0
2013-06-03 09:30:00,48.31,48.42,47.99,48.2,14800.0,39.3062,39.3957,39.0458,39.2167,14800.0
2013-06-03 10:00:00,48.26,48.93,48.23,48.56,16100.0,39.2655,39.8106,39.2411,39.5096,16100.0
2013-06-03 10:30:00,48.66,48.66,48.23,48.42,30000.0,39.5909,39.5909,39.2411,39.3957,30000.0
2013-06-03 11:00:00,48.46,48.56,48.1,48.18,18700.0,39.4282,39.5096,39.1353,39.2004,18700.0
2013-06-03 11:30:00,48.17,48.32,48.11,48.2,21300.0,39.1923,39.3143,39.1434,39.2167,21300.0
2013-06-03 12:00:00,48.23,48.4,48.14,48.21,9400.0,39.2411,39.3794,39.1679,39.2248,9400.0
2013-06-03 12:30:00,48.19,48.33,48.04,48.16,7600.0,39.2085,39.3224,39.0865,39.1841,7600.0
2013-06-03 13:00:00,48.15,48.41,48.13,48.27,4900.0,39.176,39.3875,39.1597,39.2736,4900.0
2013-06-03 13:30:00,48.31,48.51,48.27,48.49,8500.0,39.3062,39.4689,39.2736,39.4526,8500.0
2013-06-03 14:00:00,48.44,48.95,48.44,48.82,10100.0,39.4119,39.8269,39.4119,39.7211,10100.0
2013-06-03 14:30:00,48.7,48.83,48.61,48.76,10000.0,39.6235,39.7293,39.5503,39.6723,10000.0
2013-06-03 15:00:00,48.77,48.82,48.59,48.6,9100.0,39.6804,39.7211,39.534,39.5421,9100.0
2013-06-03 15:30:00,48.6,49.07,48.6,48.97,57200.0,39.5421,39.9245,39.5421,39.8432,57200.0
2013-06-04 09:30:00,48.99,49.44,48.81,49.07,8000.0,39.8594,40.2256,39.713,39.9245,8000.0
2013-06-04 10:00:00,48.83,48.95,48.7,48.95,2900.0,39.7293,39.8269,39.6235,39.8269,2900.0
2013-06-04 10:30:00,48.9,49.04,48.53,48.59,4000.0,39.7862,39.9001,39.4852,39.534,4000.0
2013-06-04 11:00:00,48.57,48.7,48.4,48.64,2400.0,39.5177,39.6235,39.3794,39.5747,2400.0
2013-06-04 11:30:00,48.72,48.8,48.48,48.78,26100.0,39.6398,39.7048,39.4445,39.6886,26100.0
2013-06-04 12:00:00,48.76,48.82,48.56,48.59,13300.0,39.6723,39.7211,39.5096,39.534,13300.0
2013-06-04 12:30:00,48.52,48.61,48.44,48.51,4200.0,39.477,39.5503,39.4119,39.4689,4200.0
2013-06-04 13:00:00,48.51,48.73,48.42,48.45,11000.0,39.4689,39.6479,39.3957,39.4201,11000.0
2013-06-04 13:30:00,48.48,48.58,48.4,48.49,4700.0,39.4445,39.5259,39.3794,39.4526,4700.0
2013-06-04 14:00:00,48.46,48.5,48.26,48.48,6800.0,39.4282,39.4608,39.2655,39.4445,6800.0
2013-06-04 14:30:00,48.53,48.91,48.53,48.74,11100.0,39.4852,39.7943,39.4852,39.656,11100.0
2013-06-04 15:00:00,48.75,48.82,48.51,48.64,10700.0,39.6642,39.7211,39.4689,39.5747,10700.0
2013-06-04 15:30:00,48.63,48.85,48.63,48.67,24700.0,39.5665,39.7455,39.5665,39.5991,24700.0
2013-06-05 09:30:00,48.46,48.61,48.04,48.06,10800.0,39.4282,39.5503,39.0865,39.1028,10800.0
2013-06-05 10:00:00,48.08,48.37,47.83,48.1,10400.0,39.119,39.355,38.9156,39.1353,10400.0
2013-06-05 10:30:00,48.09,48.1,47.92,47.92,9400.0,39.1272,39.1353,38.9889,38.9889,9400.0
2013-06-05 11:00:00,47.93,48.1,47.87,48.05,7100.0,38.997,39.1353,38.9482,39.0946,7100.0
2013-06-05 11:30:00,47.99,48.05,47.82,47.86,3000.0,39.0458,39.0946,38.9075,38.94,3000.0
2013-06-05 12:00:00,47.91,47.94,47.82,47.88,2600.0,38.9807,39.0051,38.9075,38.9563,2600.0
2013-06-05 12:30:00,47.9,47.94,47.79,47.88,4000.0,38.9726,39.0051,38.8831,38.9563,4000.0
2013-06-05 13:00:00,47.88,48.1,47.88,48.01,3800.0,38.9563,39.1353,38.9563,39.0621,3800.0
2013-06-05 13:30:00,48.0,48.12,47.92,47.94,4500.0,39.054,39.1516,38.9889,39.0051,4500.0
2013-06-05 14:00:00,47.98,48.08,47.89,47.91,5100.0,39.0377,39.119,38.9645,38.9807,5100.0
2013-06-05 14:30:00,47.84,48.12,47.81,48.07,4800.0,38.9238,39.1516,38.8994,39.1109,4800.0
2013-06-05 15:00:00,48.08,48.08,47.8,47.9,16500.0,39.119,39.119,38.8912,38.9726,16500.0
2013-06-05 15:30:00,47.85,48.02,47.76,47.98,56600.0,38.9319,39.0702,38.8587,39.0377,56600.0
2013-06-06 09:30:00,48.09,48.18,47.68,47.91,9900.0,39.1272,39.2004,38.7936,38.9807,9900.0
2013-06-06 10:00:00,48.09,48.1,47.73,47.9,11300.0,39.1272,39.1353,38.8343,38.9726,11300.0
2013-06-06 10:30:00,47.92,48.06,47.7,48.06,15900.0,38.9889,39.1028,38.8099,39.1028,15900.0
2013-06-06 11:00:00,48.08,48.08,47.75,47.76,11300.0,39.119,39.119,38.8505,38.8587,11300.0
2013-06-06 11:30:00,47.77,47.87,47.64,47.69,7800.0,38.8668,38.9482,38.761,38.8017,7800.0
2013-06-06 12:00:00,47.71,47.75,47.34,47.37,15300.0,38.818,38.8505,38.517,38.5414,15300.0
2013-06-06 12:30:00,47.44,47.69,47.41,47.65,14600.0,38.5983,38.8017,38.5739,38.7692,14600.0
2013-06-06 13:00:00,47.65,47.83,47.65,47.75,15900.0,38.7692,38.9156,38.7692,38.8505,15900.0
2013-06-06 13:30:00,47.77,47.89,47.71,47.76,15700.0,38.8668,38.9645,38.818,38.8587,15700.0
2013-06-06 14:00:00,47.75,47.91,47.65,47.83,16800.0,38.8505,38.9807,38.7692,38.9156,16800.0
2013-06-06 14:30:00,47.83,47.83,47.65,47.68,16100.0,38.9156,38.9156,38.7692,38.7936,16100.0
2013-06-06 15:00:00,47.68,47.8,47.67,47.76,16400.0,38.7936,38.8912,38.7855,38.8587,16400.0
2013-06-06 15:30:00,47.79,48.06,47.68,48.05,29000.0,38.8831,39.1028,38.7936,39.0946,29000.0
2013-06-07 09:30:00,48.43,48.48,47.87,48.48,6200.0,39.4038,39.4445,38.9482,39.4445,6200.0
2013-06-07 10:00:00,48.48,48.68,48.43,48.52,7700.0,39.4445,39.6072,39.4038,39.477,7700.0
2013-06-07 10:30:00,48.53,48.69,48.42,48.52,3500.0,39.4852,39.6154,39.3957,39.477,3500.0
2013-06-07 11:00:00,48.47,48.49,48.33,48.43,7300.0,39.4364,39.4526,39.3224,39.4038,7300.0
2013-06-07 11:30:00,48.43,48.5,48.34,48.4,6500.0,39.4038,39.4608,39.3306,39.3794,6500.0
2013-06-07 12:00:00,48.44,48.46,48.35,48.4,5300.0,39.4119,39.4282,39.3387,39.3794,5300.0
2013-06-07 12:30:00,48.4,48.46,48.39,48.44,2900.0,39.3794,39.4282,39.3713,39.4119,2900.0
2013-06-07 13:00:00,48.44,48.44,48.31,48.31,3600.0,39.4119,39.4119,39.3062,39.3062,3600.0
2013-06-07 13:30:00,48.3,48.39,48.3,48.35,3500.0,39.298,39.3713,39.298,39.3387,3500.0
2013-06-07 14:00:00,48.35,48.38,48.06,48.27,7700.0,39.3387,39.3631,39.1028,39.2736,7700.0
2013-06-07 14:30:00,48.29,48.43,48.22,48.41,4500.0,39.2899,39.4038,39.2329,39.3875,4500.0
2013-06-07 15:00:00,48.44,48.48,48.34,48.39,4100.0,39.4119,39.4445,39.3306,39.3713,4100.0
2013-06-07 15:30:00,48.39,48.65,48.39,48.53,22200.0,39.3713,39.5828,39.3713,39.4852,22200.0
2013-06-10 09:30:00,48.61,48.84,48.22,48.34,7200.0,39.5503,39.7374,39.2329,39.3306,7200.0
2013-06-10 10:00:00,48.34,48.58,48.27,48.57,6200.0,39.3306,39.5259,39.2736,39.5177,6200.0
2013-06-10 10:30:00,48.58,48.62,48.47,48.52,4800.0,39.5259,39.5584,39.4364,39.477,4800.0
2013-06-10 11:00:00,48.62,48.62,48.49,48.59,1000.0,39.5584,39.5584,39.4526,39.534,1000.0
2013-06-10 11:30:00,48.57,48.59,48.53,48.59,400.0,39.5177,39.534,39.4852,39.534,400.0
2013-06-10 12:00:00,48.56,48.67,48.48,48.65,2300.0,39.5096,39.5991,39.4445,39.5828,2300.0
2013-06-10 12:30:00,48.59,48.59,48.53,48.56,900.0,39.534,39.534,39.4852,39.5096,900.0
2013-06-10 13:00:00,48.56,48.58,48.54,48.56,500.0,39.5096,39.5259,39.4933,39.5096,500.0
2013-06-10 13:30:00,48.49,48.59,48.48,48.5,2300.0,39.4526,39.534,39.4445,39.4608,2300.0
2013-06-10 14:00:00,48.47,48.61,48.37,48.61,6400.0,39.4364,39.5503,39.355,39.5503,6400.0
2013-06-10 14:30:00,48.6,48.66,48.46,48.56,3800.0,39.5421,39.5909,39.4282,39.5096,3800.0
2013-06-10 15:00:00,48.57,48.57,48.47,48.51,4000.0,39.5177,39.5177,39.4364,39.4689,4000.0
2013-06-10 15:30:00,48.51,48.62,48.44,48.58,21300.0,39.4689,39.5584,39.4119,39.5259,21300.0
2013-06-11 09:30:00,47.87,48.04,47.45,48.02,5000.0,38.9482,39.0865,38.6065,39.0702,5000.0
2013-06-11 10:00:00,47.95,48.15,47.81,48.13,9000.0,39.0133,39.176,38.8994,39.1597,9000.0
2013-06-11 10:30:00,48.2,48.3,48.08,48.3,1600.0,39.2167,39.298,39.119,39.298,1600.0
2013-06-11 11:00:00,48.16,48.33,48.14,48.33,2100.0,39.1841,39.3224,39.1679,39.3224,2100.0
2013-06-11 11:30:00,48.43,48.43,48.18,48.37,2800.0,39.4038,39.4038,39.2004,39.355,2800.0
2013-06-11 12:00:00,48.3,48.3,48.12,48.17,2800.0,39.298,39.298,39.1516,39.1923,2800.0
2013-06-11 12:30:00,48.17,48.18,48.13,48.13,2400.0,39.1923,39.2004,39.1597,39.1597,2400.0
2013-06-11 13:00:00,48.15,48.16,48.03,48.07,2600.0,39.176,39.1841,39.0784,39.1109,2600.0
2013-06-11 13:30:00,47.95,48.01,47.87,47.9,68500.0,39.0133,39.0621,38.9482,38.9726,68500.0
2013-06-11 14:00:00,47.85,48.0,47.81,47.98,2800.0,38.9319,39.054,38.8994,39.0377,2800.0
2013-06-11 14:30:00,48.0,48.05,47.92,48.02,5200.0,39.054,39.0946,38.9889,39.0702,5200.0
2013-06-11 15:00:00,48.03,48.17,48.03,48.05,4300.0,39.0784,39.1923,39.0784,39.0946,4300.0
2013-06-11 15:30:00,48.02,48.02,47.79,47.8,16600.0,39.0702,39.0702,38.8831,38.8912,16600.0
2013-06-12 09:30:00,48.13,48.25,47.62,47.74,74500.0,39.1597,39.2574,38.7448,38.8424,74500.0
2013-06-12 10:00:00,47.81,47.93,47.74,47.81,7500.0,38.8994,38.997,38.8424,38.8994,7500.0
2013-06-12 10:30:00,47.78,47.81,47.61,47.66,4500.0,38.875,38.8994,38.7366,38.7773,4500.0
2013-06-12 11:00:00,47.66,47.74,47.56,47.74,7200.0,38.7773,38.8424,38.696,38.8424,7200.0
2013-06-12 11:30:00,47.68,47.72,47.54,47.62,13800.0,38.7936,38.8261,38.6797,38.7448,13800.0
2013-06-12 12:00:00,47.66,47.71,47.55,47.61,5300.0,38.7773,38.818,38.6878,38.7366,5300.0
2013-06-12 12:30:00,47.61,47.77,47.55,47.74,7500.0,38.7366,38.8668,38.6878,38.8424,7500.0
2013-06-12 13:00:00,47.76,47.83,47.66,47.73,3700.0,38.8587,38.9156,38.7773,38.8343,3700.0
2013-06-12 13:30:00,47.7,47.73,47.6,47.71,11800.0,38.8099,38.8343,38.7285,38.818,11800.0
2013-06-12 14:00:00,47.67,47.67,47.39,47.42,10800.0,38.7855,38.7855,38.5576,38.582,10800.0
2013-06-12 14:30:00,47.43,47.49,47.4,47.46,9300.0,38.5902,38.639,38.5658,38.6146,9300.0
2013-06-12 15:00:00,47.44,47.49,47.35,47.49,13800.0,38.5983,38.639,38.5251,38.639,13800.0
2013-06-12 15:30:00,47.45,47.55,47.35,47.36,25100.0,38.6065,38.6878,38.5251,38.5332,25100.0
2013-06-13 09:30:00,47.28,47.7,47.28,47.44,3000.0,38.4681,38.8099,38.4681,38.5983,3000.0
2013-06-13 10:00:00,47.71,47.72,47.48,47.62,1700.0,38.818,38.8261,38.6309,38.7448,1700.0
2013-06-13 10:30:00,47.71,47.82,47.65,47.72,3300.0,38.818,38.9075,38.7692,38.8261,3300.0
2013-06-13 11:00:00,47.74,47.81,47.74,47.78,3000.0,38.8424,38.8994,38.8424,38.875,3000.0
2013-06-13 11:30:00,47.78,47.78,47.68,47.72,3500.0,38.875,38.875,38.7936,38.8261,3500.0
2013-06-13 12:00:00,47.82,47.84,47.64,47.81,4200.0,38.9075,38.9238,38.761,38.8994,4200.0
2013-06-13 12:30:00,47.9,47.9,47.74,47.86,1400.0,38.9726,38.9726,38.8424,38.94,1400.0
2013-06-13 13:00:00,47.84,47.86,47.81,47.84,2000.0,38.9238,38.94,38.8994,38.9238,2000.0
2013-06-13 13:30:00,47.81,47.88,47.78,47.8,1200.0,38.8994,38.9563,38.875,38.8912,1200.0
2013-06-13 14:00:00,47.9,48.06,47.88,48.06,3300.0,38.9726,39.1028,38.9563,39.1028,3300.0
2013-06-13 14:30:00,48.05,48.11,47.95,48.11,3500.0,39.0946,39.1434,39.0133,39.1434,3500.0
2013-06-13 15:00:00,48.12,48.27,48.05,48.24,4400.0,39.1516,39.2736,39.0946,39.2492,4400.0
2013-06-13 15:30:00,48.22,48.47,48.17,48.35,14900.0,39.2329,39.4364,39.1923,39.3387,14900.0
2013-06-14 09:30:00,48.4,48.44,48.12,48.44,3800.0,39.3794,39.4119,39.1516,39.4119,3800.0
2013-06-14 10:00:00,48.47,48.48,48.29,48.29,2300.0,39.4364,39.4445,39.2899,39.2899,2300.0
2013-06-14 10:30:00,48.31,48.41,48.25,48.3,4800.0,39.3062,39.3875,39.2574,39.298,4800.0
2013-06-14 11:00:00,48.33,48.39,48.26,48.37,4700.0,39.3224,39.3713,39.2655,39.355,4700.0
2013-06-14 11:30:00,48.36,48.4,48.25,48.36,2700.0,39.3469,39.3794,39.2574,39.3469,2700.0
2013-06-14 12:00:00,48.4,48.4,48.21,48.29,3300.0,39.3794,39.3794,39.2248,39.2899,3300.0
2013-06-14 12:30:00,48.27,48.27,48.16,48.25,1700.0,39.2736,39.2736,39.1841,39.2574,1700.0
2013-06-14 13:00:00,48.22,48.25,48.01,48.05,5900.0,39.2329,39.2574,39.0621,39.0946,5900.0
2013-06-14 13:30:00,48.08,48.24,48.08,48.24,5300.0,39.119,39.2492,39.119,39.2492,5300.0
2013-06-14 14:00:00,48.26,48.36,48.22,48.36,2400.0,39.2655,39.3469,39.2329,39.3469,2400.0
2013-06-14 14:30:00,48.26,48.31,48.19,48.2,3300.0,39.2655,39.3062,39.2085,39.2167,3300.0
2013-06-14 15:00:00,48.24,48.34,48.19,48.23,4100.0,39.2492,39.3306,39.2085,39.2411,4100.0
2013-06-14 15:30:00,48.25,48.31,48.19,48.26,20900.0,39.2574,39.3062,39.2085,39.2655,20900.0
2013-06-17 09:30:00,48.62,48.62,48.33,48.44,7000.0,39.5584,39.5584,39.3224,39.4119,7000.0
2013-06-17 10:00:00,48.45,48.5,48.36,48.49,10800.0,39.4201,39.4608,39.3469,39.4526,10800.0
2013-06-17 10:30:00,48.46,48.53,48.33,48.51,20100.0,39.4282,39.4852,39.3224,39.4689,20100.0
2013-06-17 11:00:00,48.55,48.65,48.39,48.46,8600.0,39.5014,39.5828,39.3713,39.4282,8600.0
2013-06-17 11:30:00,48.37,48.47,48.37,48.38,2000.0,39.355,39.4364,39.355,39.3631,2000.0
2013-06-17 12:00:00,48.38,48.45,48.28,48.45,2000.0,39.3631,39.4201,39.2818,39.4201,2000.0
2013-06-17 12:30:00,48.32,48.39,48.3,48.34,3900.0,39.3143,39.3713,39.298,39.3306,3900.0
2013-06-17 13:00:00,48.31,48.41,48.28,48.41,2600.0,39.3062,39.3875,39.2818,39.3875,2600.0
2013-06-17 13:30:00,48.45,48.54,48.43,48.53,5100.0,39.4201,39.4933,39.4038,39.4852,5100.0
2013-06-17 14:00:00,48.58,48.58,48.22,48.25,6300.0,39.5259,39.5259,39.2329,39.2574,6300.0
2013-06-17 14:30:00,48.27,48.35,48.22,48.31,5900.0,39.2736,39.3387,39.2329,39.3062,5900.0
2013-06-17 15:00:00,48.32,48.36,48.26,48.29,5000.0,39.3143,39.3469,39.2655,39.2899,5000.0
2013-06-17 15:30:00,48.35,48.57,48.32,48.47,22800.0,39.3387,39.5177,39.3143,39.4364,22800.0
2013-06-18 09:30:00,48.56,48.76,48.38,48.61,3700.0,39.5096,39.6723,39.3631,39.5503,3700.0
2013-06-18 10:00:00,48.57,48.57,48.29,48.29,25800.0,39.5177,39.5177,39.2899,39.2899,25800.0
2013-06-18 10:30:00,48.29,48.5,48.21,48.4,6500.0,39.2899,39.4608,39.2248,39.3794,6500.0
2013-06-18 11:00:00,48.4,48.65,48.37,48.64,6100.0,39.3794,39.5828,39.355,39.5747,6100.0
2013-06-18 11:30:00,48.6,48.67,48.53,48.53,6900.0,39.5421,39.5991,39.4852,39.4852,6900.0
2013-06-18 12:00:00,48.46,48.55,48.46,48.51,2200.0,39.4282,39.5014,39.4282,39.4689,2200.0
2013-06-18 12:30:00,48.57,48.75,48.57,48.75,8400.0,39.5177,39.6642,39.5177,39.6642,8400.0
2013-06-18 13:00:00,48.74,48.88,48.73,48.88,4400.0,39.656,39.7699,39.6479,39.7699,4400.0
2013-06-18 13:30:00,48.84,48.97,48.82,48.93,5800.0,39.7374,39.8432,39.7211,39.8106,5800.0
2013-06-18 14:00:00,48.94,49.0,48.83,48.9,15600.0,39.8188,39.8676,39.7293,39.7862,15600.0
2013-06-18 14:30:00,48.96,49.04,48.92,49.01,12600.0,39.835,39.9001,39.8025,39.8757,12600.0
2013-06-18 15:00:00,49.02,49.09,48.92,49.05,10400.0,39.8838,39.9408,39.8025,39.9083,10400.0
2013-06-18 15:30:00,49.08,49.09,48.93,48.94,19400.0,39.9327,39.9408,39.8106,39.8188,19400.0
2013-06-19 09:30:00,48.88,49.13,48.86,49.03,5200.0,39.7699,39.9733,39.7537,39.892,5200.0
2013-06-19 10:00:00,49.04,49.19,48.96,48.97,6000.0,39.9001,40.0222,39.835,39.8432,6000.0
2013-06-19 10:30:00,48.96,49.04,48.92,48.99,8500.0,39.835,39.9001,39.8025,39.8594,8500.0
2013-06-19 11:00:00,48.96,49.02,48.95,48.98,2400.0,39.835,39.8838,39.8269,39.8513,2400.0
2013-06-19 11:30:00,48.99,49.01,48.9,48.95,4700.0,39.8594,39.8757,39.7862,39.8269,4700.0
2013-06-19 12:00:00,48.94,48.98,48.9,48.95,3500.0,39.8188,39.8513,39.7862,39.8269,3500.0
2013-06-19 12:30:00,48.96,48.97,48.95,48.96,1500.0,39.835,39.8432,39.8269,39.835,1500.0
2013-06-19 13:00:00,48.96,48.99,48.93,48.94,3800.0,39.835,39.8594,39.8106,39.8188,3800.0
2013-06-19 13:30:00,48.97,49.01,48.9,49.01,6600.0,39.8432,39.8757,39.7862,39.8757,6600.0
2013-06-19 14:00:00,49.05,49.19,48.84,48.97,16600.0,39.9083,40.0222,39.7374,39.8432,16600.0
2013-06-19 14:30:00,48.96,49.06,48.78,48.79,16200.0,39.835,39.9164,39.6886,39.6967,16200.0
2013-06-19 15:00:00,48.67,48.87,48.67,48.87,8900.0,39.5991,39.7618,39.5991,39.7618,8900.0
2013-06-19 15:30:00,48.77,48.8,48.53,48.63,30900.0,39.6804,39.7048,39.4852,39.5665,30900.0
2013-06-20 09:30:00,47.8,47.99,47.43,47.63,11600.0,38.8912,39.0458,38.5902,38.7529,11600.0
2013-06-20 10:00:00,47.73,47.94,47.61,47.9,4200.0,38.8343,39.0051,38.7366,38.9726,4200.0
2013-06-20 10:30:00,47.77,47.98,47.72,47.95,10000.0,38.8668,39.0377,38.8261,39.0133,10000.0
2013-06-20 11:00:00,47.97,48.09,47.9,47.95,11900.0,39.0295,39.1272,38.9726,39.0133,11900.0
2013-06-20 11:30:00,47.96,48.0,47.88,47.88,4600.0,39.0214,39.054,38.9563,38.9563,4600.0
2013-06-20 12:00:00,47.87,48.0,47.87,47.93,15500.0,38.9482,39.054,38.9482,38.997,15500.0
2013-06-20 12:30:00,47.93,47.97,47.74,47.75,4700.0,38.997,39.0295,38.8424,38.8505,4700.0
2013-06-20 13:00:00,47.74,47.8,47.7,47.73,6100.0,38.8424,38.8912,38.8099,38.8343,6100.0
2013-06-20 13:30:00,47.72,47.99,47.72,47.94,12200.0,38.8261,39.0458,38.8261,39.0051,12200.0
2013-06-20 14:00:00,47.89,48.0,47.71,47.71,28400.0,38.9645,39.054,38.818,38.818,28400.0
2013-06-20 14:30:00,47.7,47.74,47.57,47.57,19500.0,38.8099,38.8424,38.7041,38.7041,19500.0
2013-06-20 15:00:00,47.57,47.74,47.52,47.55,21400.0,38.7041,38.8424,38.6634,38.6878,21400.0
2013-06-20 15:30:00,47.56,47.88,47.46,47.68,42100.0,38.696,38.9563,38.6146,38.7936,42100.0
2013-06-21 09:30:00,47.95,47.95,47.53,47.69,97200.0,39.0133,39.0133,38.6715,38.8017,97200.0
2013-06-21 10:00:00,47.71,47.78,47.62,47.65,4100.0,38.818,38.875,38.7448,38.7692,4100.0
2013-06-21 10:30:00,47.65,47.88,47.59,47.78,8400.0,38.7692,38.9563,38.7204,38.875,8400.0
2013-06-21 11:00:00,47.69,47.74,47.49,47.63,11100.0,38.8017,38.8424,38.639,38.7529,11100.0
2013-06-21 11:30:00,47.52,47.76,47.5,47.57,17800.0,38.6634,38.8587,38.6471,38.7041,17800.0
2013-06-21 12:00:00,47.58,47.67,47.47,47.47,3900.0,38.7122,38.7855,38.6227,38.6227,3900.0
2013-06-21 12:30:00,47.48,47.81,47.46,47.78,6300.0,38.6309,38.8994,38.6146,38.875,6300.0
2013-06-21 13:00:00,47.82,47.82,47.66,47.67,7200.0,38.9075,38.9075,38.7773,38.7855,7200.0
2013-06-21 13:30:00,47.65,47.71,47.44,47.49,4200.0,38.7692,38.818,38.5983,38.639,4200.0
2013-06-21 14:00:00,47.52,47.59,47.42,47.5,12400.0,38.6634,38.7204,38.582,38.6471,12400.0
2013-06-21 14:30:00,47.52,47.59,47.45,47.51,5900.0,38.6634,38.7204,38.6065,38.6553,5900.0
2013-06-21 15:00:00,47.58,47.6,47.45,47.53,11600.0,38.7122,38.7285,38.6065,38.6715,11600.0
2013-06-21 15:30:00,47.59,47.62,47.44,47.56,41200.0,38.7204,38.7448,38.5983,38.696,41200.0
2013-06-24 09:30:00,46.95,47.25,46.77,47.05,19600.0,38.1996,38.4437,38.0532,38.281,19600.0
2013-06-24 10:00:00,47.09,47.16,46.95,47.15,11500.0,38.3136,38.3705,38.1996,38.3624,11500.0
2013-06-24 10:30:00,47.09,47.18,46.85,46.96,10900.0,38.3136,38.3868,38.1183,38.2078,10900.0
2013-06-24 11:00:00,46.95,47.0,46.86,46.9,12900.0,38.1996,38.2403,38.1264,38.159,12900.0
2013-06-24 11:30:00,46.87,47.09,46.87,47.01,7700.0,38.1346,38.3136,38.1346,38.2485,7700.0
2013-06-24 12:00:00,47.01,47.06,46.74,46.86,7500.0,38.2485,38.2891,38.0288,38.1264,7500.0
2013-06-24 12:30:00,46.9,46.94,46.78,46.9,6900.0,38.159,38.1915,38.0613,38.159,6900.0
2013-06-24 13:00:00,46.89,47.0,46.74,46.82,10100.0,38.1508,38.2403,38.0288,38.0939,10100.0
2013-06-24 13:30:00,46.86,46.98,46.81,46.94,7800.0,38.1264,38.2241,38.0857,38.1915,7800.0
2013-06-24 14:00:00,47.0,47.09,46.84,47.04,15800.0,38.2403,38.3136,38.1101,38.2729,15800.0
2013-06-24 14:30:00,47.09,47.26,47.06,47.22,11500.0,38.3136,38.4519,38.2891,38.4193,11500.0
2013-06-24 15:00:00,47.2,47.25,46.97,47.03,9300.0,38.4031,38.4437,38.2159,38.2647,9300.0
2013-06-24 15:30:00,47.04,47.25,46.86,46.88,23400.0,38.2729,38.4437,38.1264,38.1427,23400.0
2013-06-25 09:30:00,47.46,47.8,47.43,47.46,3400.0,38.6146,38.8912,38.5902,38.6146,3400.0
2013-06-25 10:00:00,47.63,47.64,47.3,47.5,7400.0,38.7529,38.761,38.4844,38.6471,7400.0
2013-06-25 10:30:00,47.45,47.55,47.4,47.46,3500.0,38.6065,38.6878,38.5658,38.6146,3500.0
2013-06-25 11:00:00,47.43,47.45,47.27,47.31,2200.0,38.5902,38.6065,38.46,38.4925,2200.0
2013-06-25 11:30:00,47.36,47.49,47.29,47.49,6200.0,38.5332,38.639,38.4763,38.639,6200.0
2013-06-25 12:00:00,47.43,47.52,47.42,47.43,1700.0,38.5902,38.6634,38.582,38.5902,1700.0
2013-06-25 12:30:00,47.43,47.54,47.4,47.51,1000.0,38.5902,38.6797,38.5658,38.6553,1000.0
2013-06-25 13:00:00,47.48,47.54,47.36,47.4,6100.0,38.6309,38.6797,38.5332,38.5658,6100.0
2013-06-25 13:30:00,47.47,47.56,47.43,47.56,3200.0,38.6227,38.696,38.5902,38.696,3200.0
2013-06-25 14:00:00,47.48,47.6,47.41,47.48,6000.0,38.6309,38.7285,38.5739,38.6309,6000.0
2013-06-25 14:30:00,47.46,47.53,47.41,47.47,5100.0,38.6146,38.6715,38.5739,38.6227,5100.0
2013-06-25 15:00:00,47.47,47.55,47.46,47.5,6500.0,38.6227,38.6878,38.6146,38.6471,6500.0
2013-06-25 15:30:00,47.52,47.57,47.41,47.47,32600.0,38.6634,38.7041,38.5739,38.6227,32600.0
2013-06-26 09:30:00,47.8,48.05,47.79,47.94,2900.0,38.8912,39.0946,38.8831,39.0051,2900.0
2013-06-26 10:00:00,48.04,48.09,47.72,47.79,2300.0,39.0865,39.1272,38.8261,38.8831,2300.0
2013-06-26 10:30:00,47.79,47.81,47.73,47.77,5100.0,38.8831,38.8994,38.8343,38.8668,5100.0
2013-06-26 11:00:00,47.73,47.84,47.6,47.8,4300.0,38.8343,38.9238,38.7285,38.8912,4300.0
2013-06-26 11:30:00,47.71,47.9,47.71,47.77,3900.0,38.818,38.9726,38.818,38.8668,3900.0
2013-06-26 12:00:00,47.78,48.0,47.76,47.98,11200.0,38.875,39.054,38.8587,39.0377,11200.0
2013-06-26 12:30:00,47.93,47.95,47.9,47.93,2700.0,38.997,39.0133,38.9726,38.997,2700.0
2013-06-26 13:00:00,47.96,48.03,47.93,47.97,2100.0,39.0214,39.0784,38.997,39.0295,2100.0
2013-06-26 13:30:00,47.92,48.07,47.88,47.93,5000.0,38.9889,39.1109,38.9563,38.997,5000.0
2013-06-26 14:00:00,47.97,47.97,47.9,47.93,2400.0,39.0295,39.0295,38.9726,38.997,2400.0
2013-06-26 14:30:00,47.93,48.0,47.91,47.96,4400.0,38.997,39.054,38.9807,39.0214,4400.0
2013-06-26 15:00:00,48.0,48.11,47.96,48.09,8800.0,39.054,39.1434,39.0214,39.1272,8800.0
2013-06-26 15:30:00,48.06,48.1,47.61,47.69,31100.0,39.1028,39.1353,38.7366,38.8017,31100.0
2013-06-27 09:30:00,48.1,48.1,48.02,48.02,900.0,39.1353,39.1353,39.0702,39.0702,900.0
2013-06-27 10:00:00,47.99,48.13,47.92,48.05,6500.0,39.0458,39.1597,38.9889,39.0946,6500.0
2013-06-27 10:30:00,48.01,48.13,48.01,48.11,1700.0,39.0621,39.1597,39.0621,39.1434,1700.0
2013-06-27 11:00:00,48.17,48.28,48.11,48.14,3200.0,39.1923,39.2818,39.1434,39.1679,3200.0
2013-06-27 11:30:00,48.2,48.33,48.2,48.29,1900.0,39.2167,39.3224,39.2167,39.2899,1900.0
2013-06-27 12:00:00,48.27,48.3,48.22,48.22,3500.0,39.2736,39.298,39.2329,39.2329,3500.0
2013-06-27 12:30:00,48.23,48.37,48.21,48.37,2700.0,39.2411,39.355,39.2248,39.355,2700.0
2013-06-27 13:00:00,48.42,48.44,48.33,48.44,5300.0,39.3957,39.4119,39.3224,39.4119,5300.0
2013-06-27 13:30:00,48.43,48.61,48.43,48.45,3000.0,39.4038,39.5503,39.4038,39.4201,3000.0
2013-06-27 14:00:00,48.47,48.56,48.41,48.55,5500.0,39.4364,39.5096,39.3875,39.5014,5500.0
2013-06-27 14:30:00,48.55,48.55,48.4,48.4,5700.0,39.5014,39.5014,39.3794,39.3794,5700.0
2013-06-27 15:00:00,48.43,48.6,48.38,48.6,7500.0,39.4038,39.5421,39.3631,39.5421,7500.0
2013-06-27 15:30:00,48.6,48.6,48.42,48.47,31000.0,39.5421,39.5421,39.3957,39.4364,31000.0
2013-06-28 09:30:00,48.31,48.55,48.07,48.4,4800.0,39.3062,39.5014,39.1109,39.3794,4800.0
2013-06-28 10:00:00,48.26,48.43,48.22,48.39,1400.0,39.2655,39.4038,39.2329,39.3713,1400.0
2013-06-28 10:30:00,48.46,48.5,48.41,48.5,2600.0,39.4282,39.4608,39.3875,39.4608,2600.0
2013-06-28 11:00:00,48.5,48.62,48.45,48.46,3300.0,39.4608,39.5584,39.4201,39.4282,3300.0
2013-06-28 11:30:00,48.48,48.55,48.38,48.39,4000.0,39.4445,39.5014,39.3631,39.3713,4000.0
2013-06-28 12:00:00,48.39,48.39,48.17,48.35,5200.0,39.3713,39.3713,39.1923,39.3387,5200.0
2013-06-28 12:30:00,48.35,48.47,48.35,48.42,3500.0,39.3387,39.4364,39.3387,39.3957,3500.0
2013-06-28 13:00:00,48.4,48.47,48.36,48.47,1800.0,39.3794,39.4364,39.3469,39.4364,1800.0
2013-06-28 13:30:00,48.44,48.77,48.42,48.74,7000.0,39.4119,39.6804,39.3957,39.656,7000.0
2013-06-28 14:00:00,48.77,48.8,48.69,48.8,5500.0,39.6804,39.7048,39.6154,39.7048,5500.0
2013-06-28 14:30:00,48.78,48.81,48.72,48.77,6200.0,39.6886,39.713,39.6398,39.6804,6200.0
2013-06-28 15:00:00,48.78,48.78,48.69,48.73,13200.0,39.6886,39.6886,39.6154,39.6479,13200.0
2013-06-28 15:30:00,48.72,48.73,48.26,48.4,109300.0,39.6398,39.6479,39.2655,39.3794,109300.0
2013-07-01 09:30:00,48.68,49.04,48.68,48.88,5100.0,39.6072,39.9001,39.6072,39.7699,5100.0
2013-07-01 10:00:00,48.91,49.21,48.67,48.87,13600.0,39.7943,40.0384,39.5991,39.7618,13600.0
2013-07-01 10:30:00,49.02,49.17,48.96,49.13,7300.0,39.8838,40.0059,39.835,39.9733,7300.0
2013-07-01 11:00:00,49.11,49.27,49.08,49.12,18000.0,39.9571,40.0873,39.9327,39.9652,18000.0
2013-07-01 11:30:00,49.13,49.41,49.09,49.39,15800.0,39.9733,40.2012,39.9408,40.1849,15800.0
2013-07-01 12:00:00,49.39,49.61,49.29,49.49,14400.0,40.1849,40.3639,40.1035,40.2663,14400.0
2013-07-01 12:30:00,49.45,49.59,49.45,49.53,9200.0,40.2337,40.3476,40.2337,40.2988,9200.0
2013-07-01 13:00:00,49.53,49.58,49.4,49.52,12800.0,40.2988,40.3395,40.193,40.2907,12800.0
2013-07-01 13:30:00,49.53,49.59,49.44,49.47,14700.0,40.2988,40.3476,40.2256,40.25,14700.0
2013-07-01 14:00:00,49.45,49.58,49.45,49.52,12400.0,40.2337,40.3395,40.2337,40.2907,12400.0
2013-07-01 14:30:00,49.56,49.67,49.51,49.58,21600.0,40.3232,40.4127,40.2825,40.3395,21600.0
2013-07-01 15:00:00,49.58,49.59,49.51,49.52,21300.0,40.3395,40.3476,40.2825,40.2907,21300.0
2013-07-01 15:30:00,49.52,49.7,49.46,49.6,57000.0,40.2907,40.4371,40.2418,40.3557,57000.0
2013-07-02 09:30:00,49.47,49.74,49.45,49.66,1800.0,40.25,40.4697,40.2337,40.4046,1800.0
2013-07-02 10:00:00,49.73,49.74,49.54,49.66,5300.0,40.4615,40.4697,40.3069,40.4046,5300.0
2013-07-02 10:30:00,49.66,49.74,49.58,49.65,10000.0,40.4046,40.4697,40.3395,40.3964,10000.0
2013-07-02 11:00:00,49.61,49.74,49.6,49.71,3900.0,40.3639,40.4697,40.3557,40.4452,3900.0
2013-07-02 11:30:00,49.69,49.72,49.63,49.68,2700.0,40.429,40.4534,40.3802,40.4208,2700.0
2013-07-02 12:00:00,49.7,49.73,49.62,49.68,12100.0,40.4371,40.4615,40.372,40.4208,12100.0
2013-07-02 12:30:00,49.68,49.69,49.55,49.6,1800.0,40.4208,40.429,40.3151,40.3557,1800.0
2013-07-02 13:00:00,49.58,49.58,49.46,49.53,2700.0,40.3395,40.3395,40.2418,40.2988,2700.0
2013-07-02 13:30:00,49.52,49.54,49.43,49.49,7400.0,40.2907,40.3069,40.2174,40.2663,7400.0
2013-07-02 14:00:00,49.49,49.54,49.27,49.33,10000.0,40.2663,40.3069,40.0873,40.1361,10000.0
2013-07-02 14:30:00,49.36,49.45,49.32,49.37,5400.0,40.1605,40.2337,40.1279,40.1686,5400.0
2013-07-02 15:00:00,49.35,49.41,49.31,49.34,7300.0,40.1523,40.2012,40.1198,40.1442,7300.0
2013-07-02 15:30:00,49.33,49.49,49.27,49.47,24900.0,40.1361,40.2663,40.0873,40.25,24900.0
2013-07-03 09:30:00,49.11,49.61,49.11,49.37,1500.0,39.9571,40.3639,39.9571,40.1686,1500.0
2013-07-03 10:00:00,49.37,49.41,49.22,49.34,2000.0,40.1686,40.2012,40.0466,40.1442,2000.0
2013-07-03 10:30:00,49.37,49.4,49.21,49.28,2000.0,40.1686,40.193,40.0384,40.0954,2000.0
2013-07-03 11:00:00,49.24,49.35,49.21,49.25,3900.0,40.0628,40.1523,40.0384,40.071,3900.0
2013-07-03 11:30:00,49.36,49.49,49.31,49.47,6200.0,40.1605,40.2663,40.1198,40.25,6200.0
2013-07-03 12:00:00,49.46,49.49,49.37,49.39,10700.0,40.2418,40.2663,40.1686,40.1849,10700.0
2013-07-03 12:30:00,49.42,49.44,49.31,49.34,12300.0,40.2093,40.2256,40.1198,40.1442,12300.0
2013-07-05 09:30:00,49.88,49.88,49.54,49.61,13900.0,40.5836,40.5836,40.3069,40.3639,13900.0
2013-07-05 10:00:00,49.58,49.67,49.49,49.49,5500.0,40.3395,40.4127,40.2663,40.2663,5500.0
2013-07-05 10:30:00,49.5,49.59,49.42,49.51,30800.0,40.2744,40.3476,40.2093,40.2825,30800.0
2013-07-05 11:00:00,49.5,49.52,49.38,49.5,16000.0,40.2744,40.2907,40.1768,40.2744,16000.0
2013-07-05 11:30:00,49.48,49.54,49.36,49.51,6800.0,40.2581,40.3069,40.1605,40.2825,6800.0
2013-07-05 12:00:00,49.57,49.61,49.47,49.47,11000.0,40.3313,40.3639,40.25,40.25,11000.0
2013-07-05 12:30:00,49.5,49.54,49.48,49.48,9300.0,40.2744,40.3069,40.2581,40.2581,9300.0
2013-07-05 13:00:00,49.51,49.64,49.5,49.63,7000.0,40.2825,40.3883,40.2744,40.3802,7000.0
2013-07-05 13:30:00,49.66,49.7,49.63,49.63,6900.0,40.4046,40.4371,40.3802,40.3802,6900.0
2013-07-05 14:00:00,49.66,49.72,49.59,49.6,15900.0,40.4046,40.4534,40.3476,40.3557,15900.0
2013-07-05 14:30:00,49.62,49.66,49.6,49.66,9700.0,40.372,40.4046,40.3557,40.4046,9700.0
2013-07-05 15:00:00,49.66,49.74,49.65,49.74,5100.0,40.4046,40.4697,40.3964,40.4697,5100.0
2013-07-05 15:30:00,49.74,49.83,49.73,49.74,47100.0,40.4697,40.5429,40.4615,40.4697,47100.0
2013-07-08 09:30:00,49.95,49.95,49.85,49.95,3200.0,40.6405,40.6405,40.5592,40.6405,3200.0
2013-07-08 10:00:00,49.99,50.34,49.98,50.3,11600.0,40.6731,40.9578,40.6649,40.9253,11600.0
2013-07-08 10:30:00,50.3,50.33,50.15,50.15,6000.0,40.9253,40.9497,40.8032,40.8032,6000.0
2013-07-08 11:00:00,50.15,50.22,50.0,50.03,7400.0,40.8032,40.8602,40.6812,40.7056,7400.0
2013-07-08 11:30:00,50.0,50.0,49.83,49.83,4100.0,40.6812,40.6812,40.5429,40.5429,4100.0
2013-07-08 12:00:00,49.79,49.96,49.79,49.84,2200.0,40.5103,40.6487,40.5103,40.551,2200.0
2013-07-08 12:30:00,49.94,50.05,49.93,49.93,4300.0,40.6324,40.7219,40.6242,40.6242,4300.0
2013-07-08 13:00:00,49.99,50.03,49.87,49.97,3200.0,40.6731,40.7056,40.5754,40.6568,3200.0
2013-07-08 13:30:00,49.98,50.07,49.93,50.07,3300.0,40.6649,40.7382,40.6242,40.7382,3300.0
2013-07-08 14:00:00,50.08,50.13,50.04,50.12,2100.0,40.7463,40.787,40.7137,40.7788,2100.0
2013-07-08 14:30:00,50.12,50.16,50.0,50.08,6900.0,40.7788,40.8114,40.6812,40.7463,6900.0
2013-07-08 15:00:00,50.09,50.15,50.06,50.1,6400.0,40.7544,40.8032,40.73,40.7626,6400.0
2013-07-08 15:30:00,50.1,50.26,50.06,50.26,21000.0,40.7626,40.8927,40.73,40.8927,21000.0
2013-07-09 09:30:00,50.46,50.54,50.24,50.44,9300.0,41.0555,41.1206,40.8765,41.0392,9300.0
2013-07-09 10:00:00,50.42,50.52,50.33,50.47,11500.0,41.0229,41.1043,40.9497,41.0636,11500.0
2013-07-09 10:30:00,50.35,50.76,50.35,50.72,5500.0,40.966,41.2996,40.966,41.267,5500.0
2013-07-09 11:00:00,50.75,50.97,50.71,50.97,4700.0,41.2914,41.4704,41.2589,41.4704,4700.0
2013-07-09 11:30:00,50.99,51.03,50.9,51.0,6300.0,41.4867,41.5192,41.4135,41.4948,6300.0
2013-07-09 12:00:00,51.01,51.12,51.0,51.03,2400.0,41.503,41.5925,41.4948,41.5192,2400.0
2013-07-09 12:30:00,51.08,51.31,51.08,51.27,17600.0,41.5599,41.747,41.5599,41.7145,17600.0
2013-07-09 13:00:00,51.24,51.28,51.09,51.16,5900.0,41.6901,41.7226,41.568,41.625,5900.0
2013-07-09 13:30:00,51.11,51.23,51.01,51.09,18800.0,41.5843,41.682,41.503,41.568,18800.0
2013-07-09 14:00:00,51.09,51.23,51.08,51.18,10500.0,41.568,41.682,41.5599,41.6413,10500.0
2013-07-09 14:30:00,51.16,51.27,51.15,51.16,4600.0,41.625,41.7145,41.6169,41.625,4600.0
2013-07-09 15:00:00,51.16,51.25,51.14,51.17,7900.0,41.625,41.6982,41.6087,41.6331,7900.0
2013-07-09 15:30:00,51.23,51.27,50.8,51.21,41800.0,41.682,41.7145,41.3321,41.6657,41800.0
2013-07-10 09:30:00,51.08,51.25,51.01,51.19,4800.0,41.5599,41.6982,41.503,41.6494,4800.0
2013-07-10 10:00:00,51.2,51.2,50.98,51.11,3600.0,41.6575,41.6575,41.4785,41.5843,3600.0
2013-07-10 10:30:00,51.07,51.12,51.02,51.06,2200.0,41.5518,41.5925,41.5111,41.5436,2200.0
2013-07-10 11:00:00,51.07,51.08,50.94,50.94,2700.0,41.5518,41.5599,41.446,41.446,2700.0
2013-07-10 11:30:00,50.92,51.04,50.92,50.97,2500.0,41.4297,41.5274,41.4297,41.4704,2500.0
2013-07-10 12:00:00,50.91,50.96,50.88,50.88,2300.0,41.4216,41.4623,41.3972,41.3972,2300.0
2013-07-10 12:30:00,50.87,51.05,50.87,50.98,3500.0,41.3891,41.5355,41.3891,41.4785,3500.0
2013-07-10 13:00:00,51.05,51.06,50.99,51.01,1700.0,41.5355,41.5436,41.4867,41.503,1700.0
2013-07-10 13:30:00,51.05,51.1,51.0,51.0,3200.0,41.5355,41.5762,41.4948,41.4948,3200.0
2013-07-10 14:00:00,51.0,51.13,50.99,51.04,8400.0,41.4948,41.6006,41.4867,41.5274,8400.0
2013-07-10 14:30:00,51.04,51.15,50.97,51.1,7200.0,41.5274,41.6169,41.4704,41.5762,7200.0
2013-07-10 15:00:00,51.1,51.17,51.05,51.12,8900.0,41.5762,41.6331,41.5355,41.5925,8900.0
2013-07-10 15:30:00,51.1,51.18,51.09,51.12,12900.0,41.5762,41.6413,41.568,41.5925,12900.0
2013-07-11 09:30:00,51.46,51.83,51.37,51.68,13600.0,41.8691,42.1701,41.7959,42.0481,13600.0
2013-07-11 10:00:00,51.68,52.0,51.66,51.93,10400.0,42.0481,42.3084,42.0318,42.2515,10400.0
2013-07-11 10:30:00,51.92,51.93,51.6,51.76,8900.0,42.2434,42.2515,41.983,42.1132,8900.0
2013-07-11 11:00:00,51.75,51.82,51.7,51.73,4200.0,42.105,42.162,42.0644,42.0888,4200.0
2013-07-11 11:30:00,51.74,51.87,51.7,51.83,4900.0,42.0969,42.2027,42.0644,42.1701,4900.0
2013-07-11 12:00:00,51.79,51.83,51.69,51.8,7200.0,42.1376,42.1701,42.0562,42.1457,7200.0
2013-07-11 12:30:00,51.8,51.83,51.71,51.71,8000.0,42.1457,42.1701,42.0725,42.0725,8000.0
2013-07-11 13:00:00,51.68,51.73,51.64,51.72,2000.0,42.0481,42.0888,42.0155,42.0806,2000.0
2013-07-11 13:30:00,51.72,51.84,51.72,51.78,10100.0,42.0806,42.1783,42.0806,42.1294,10100.0
2013-07-11 14:00:00,51.77,51.84,51.69,51.83,11500.0,42.1213,42.1783,42.0562,42.1701,11500.0
2013-07-11 14:30:00,51.85,51.91,51.78,51.81,12400.0,42.1864,42.2352,42.1294,42.1539,12400.0
2013-07-11 15:00:00,51.8,51.93,51.79,51.9,12200.0,42.1457,42.2515,42.1376,42.2271,12200.0
2013-07-11 15:30:00,51.91,52.14,51.81,52.06,29700.0,42.2352,42.4224,42.1539,42.3573,29700.0
2013-07-12 09:30:00,52.09,52.27,52.09,52.14,2600.0,42.3817,42.5281,42.3817,42.4224,2600.0
2013-07-12 10:00:00,52.2,52.37,52.2,52.37,1900.0,42.4712,42.6095,42.4712,42.6095,1900.0
2013-07-12 10:30:00,52.37,52.49,52.33,52.41,5100.0,42.6095,42.7071,42.5769,42.642,5100.0
2013-07-12 11:00:00,52.33,52.36,52.29,52.34,3000.0,42.5769,42.6014,42.5444,42.5851,3000.0
2013-07-12 11:30:00,52.27,52.28,52.12,52.12,7000.0,42.5281,42.5363,42.4061,42.4061,7000.0
2013-07-12 12:00:00,52.1,52.14,52.05,52.05,3700.0,42.3898,42.4224,42.3491,42.3491,3700.0
2013-07-12 12:30:00,52.06,52.06,52.01,52.01,2900.0,42.3573,42.3573,42.3166,42.3166,2900.0
2013-07-12 13:00:00,52.03,52.25,52.03,52.23,3900.0,42.3329,42.5119,42.3329,42.4956,3900.0
2013-07-12 13:30:00,52.23,52.28,52.16,52.16,5600.0,42.4956,42.5363,42.4386,42.4386,5600.0
2013-07-12 14:00:00,52.16,52.18,51.99,51.99,6800.0,42.4386,42.4549,42.3003,42.3003,6800.0
2013-07-12 14:30:00,52.0,52.11,51.94,52.11,2400.0,42.3084,42.3979,42.2596,42.3979,2400.0
2013-07-12 15:00:00,52.09,52.16,51.95,51.96,8900.0,42.3817,42.4386,42.2678,42.2759,8900.0
2013-07-12 15:30:00,51.97,51.99,51.72,51.74,41100.0,42.284,42.3003,42.0806,42.0969,41100.0
2013-07-15 09:30:00,51.87,52.14,51.87,51.93,1700.0,42.2027,42.4224,42.2027,42.2515,1700.0
2013-07-15 10:00:00,52.02,52.02,51.75,51.81,5000.0,42.3247,42.3247,42.105,42.1539,5000.0
2013-07-15 10:30:00,51.82,51.92,51.79,51.92,4100.0,42.162,42.2434,42.1376,42.2434,4100.0
2013-07-15 11:00:00,51.92,51.92,51.74,51.81,3200.0,42.2434,42.2434,42.0969,42.1539,3200.0
2013-07-15 11:30:00,51.82,51.99,51.78,51.91,6300.0,42.162,42.3003,42.1294,42.2352,6300.0
2013-07-15 12:00:00,51.91,51.91,51.86,51.88,2100.0,42.2352,42.2352,42.1945,42.2108,2100.0
2013-07-15 12:30:00,51.89,51.92,51.61,51.61,10100.0,42.2189,42.2434,41.9911,41.9911,10100.0
2013-07-15 13:00:00,51.6,51.66,51.59,51.66,3100.0,41.983,42.0318,41.9749,42.0318,3100.0
2013-07-15 13:30:00,51.68,51.77,51.61,51.7,11200.0,42.0481,42.1213,41.9911,42.0644,11200.0
2013-07-15 14:00:00,51.77,51.88,51.68,51.86,18100.0,42.1213,42.2108,42.0481,42.1945,18100.0
2013-07-15 14:30:00,51.84,51.99,51.75,51.99,34200.0,42.1783,42.3003,42.105,42.3003,34200.0
2013-07-15 15:00:00,52.01,52.01,51.91,51.93,5900.0,42.3166,42.3166,42.2352,42.2515,5900.0
2013-07-15 15:30:00,51.96,52.09,51.96,52.0,12400.0,42.2759,42.3817,42.2759,42.3084,12400.0
2013-07-16 09:30:00,52.1,52.15,51.9,51.99,2000.0,42.3898,42.4305,42.2271,42.3003,2000.0
2013-07-16 10:00:00,52.02,52.22,52.01,52.13,5300.0,42.3247,42.4874,42.3166,42.4142,5300.0
2013-07-16 10:30:00,52.1,52.13,51.95,51.95,5400.0,42.3898,42.4142,42.2678,42.2678,5400.0
2013-07-16 11:00:00,51.97,52.0,51.89,51.89,5200.0,42.284,42.3084,42.2189,42.2189,5200.0
2013-07-16 11:30:00,51.91,51.91,51.65,51.7,7300.0,42.2352,42.2352,42.0237,42.0644,7300.0
2013-07-16 12:00:00,51.7,51.75,51.69,51.7,8000.0,42.0644,42.105,42.0562,42.0644,8000.0
2013-07-16 12:30:00,51.71,51.73,51.66,51.68,3800.0,42.0725,42.0888,42.0318,42.0481,3800.0
2013-07-16 13:00:00,51.7,51.7,51.47,51.48,6400.0,42.0644,42.0644,41.8772,41.8854,6400.0
2013-07-16 13:30:00,51.48,51.58,51.46,51.56,7300.0,41.8854,41.9667,41.8691,41.9505,7300.0
2013-07-16 14:00:00,51.57,51.57,51.39,51.41,11000.0,41.9586,41.9586,41.8121,41.8284,11000.0
2013-07-16 14:30:00,51.41,51.54,51.32,51.49,13600.0,41.8284,41.9342,41.7552,41.8935,13600.0
2013-07-16 15:00:00,51.47,51.49,51.4,51.43,3300.0,41.8772,41.8935,41.8203,41.8447,3300.0
2013-07-16 15:30:00,51.46,51.6,51.4,51.46,30400.0,41.8691,41.983,41.8203,41.8691,30400.0
2013-07-17 09:30:00,51.85,51.85,51.6,51.6,2100.0,42.1864,42.1864,41.983,41.983,2100.0
2013-07-17 10:00:00,51.68,51.83,51.62,51.73,13300.0,42.0481,42.1701,41.9993,42.0888,13300.0
2013-07-17 10:30:00,51.73,51.77,51.53,51.74,6300.0,42.0888,42.1213,41.926,42.0969,6300.0
2013-07-17 11:00:00,51.74,51.76,51.55,51.55,5100.0,42.0969,42.1132,41.9423,41.9423,5100.0
2013-07-17 11:30:00,51.56,51.6,51.36,51.36,4700.0,41.9505,41.983,41.7877,41.7877,4700.0
2013-07-17 12:00:00,51.36,51.6,51.35,51.35,7700.0,41.7877,41.983,41.7796,41.7796,7700.0
2013-07-17 12:30:00,51.35,51.48,51.35,51.38,4400.0,41.7796,41.8854,41.7796,41.804,4400.0
2013-07-17 13:00:00,51.38,51.43,51.34,51.43,4300.0,41.804,41.8447,41.7715,41.8447,4300.0
2013-07-17 13:30:00,51.43,51.54,51.41,51.49,8900.0,41.8447,41.9342,41.8284,41.8935,8900.0
2013-07-17 14:00:00,51.45,51.46,51.34,51.46,4900.0,41.861,41.8691,41.7715,41.8691,4900.0
2013-07-17 14:30:00,51.43,51.5,51.37,51.44,8500.0,41.8447,41.9016,41.7959,41.8528,8500.0
2013-07-17 15:00:00,51.39,51.49,51.39,51.46,10200.0,41.8121,41.8935,41.8121,41.8691,10200.0
2013-07-17 15:30:00,51.46,51.59,51.36,51.55,23600.0,41.8691,41.9749,41.7877,41.9423,23600.0
2013-07-18 09:30:00,51.77,51.79,51.73,51.77,3100.0,42.1213,42.1376,42.0888,42.1213,3100.0
2013-07-18 10:00:00,51.78,51.8,51.74,51.76,7000.0,42.1294,42.1457,42.0969,42.1132,7000.0
2013-07-18 10:30:00,51.76,51.8,51.75,51.8,7600.0,42.1132,42.1457,42.105,42.1457,7600.0
2013-07-18 11:00:00,51.75,51.81,51.71,51.71,21900.0,42.105,42.1539,42.0725,42.0725,21900.0
2013-07-18 11:30:00,51.77,51.87,51.74,51.8,12400.0,42.1213,42.2027,42.0969,42.1457,12400.0
2013-07-18 12:00:00,51.75,51.8,51.53,51.65,10100.0,42.105,42.1457,41.926,42.0237,10100.0
2013-07-18 12:30:00,51.62,51.74,51.62,51.65,6400.0,41.9993,42.0969,41.9993,42.0237,6400.0
2013-07-18 13:00:00,51.65,51.71,51.6,51.62,2400.0,42.0237,42.0725,41.983,41.9993,2400.0
2013-07-18 13:30:00,51.62,51.75,51.6,51.68,5500.0,41.9993,42.105,41.983,42.0481,5500.0
2013-07-18 14:00:00,51.76,51.76,51.27,51.52,22000.0,42.1132,42.1132,41.7145,41.9179,22000.0
2013-07-18 14:30:00,51.56,51.71,51.56,51.68,6700.0,41.9505,42.0725,41.9505,42.0481,6700.0
2013-07-18 15:00:00,51.66,51.71,51.6,51.61,9100.0,42.0318,42.0725,41.983,41.9911,9100.0
2013-07-18 15:30:00,51.63,51.66,51.56,51.6,25000.0,42.0074,42.0318,41.9505,41.983,25000.0
2013-07-19 09:30:00,51.55,51.66,51.46,51.65,18100.0,41.9423,42.0318,41.8691,42.0237,18100.0
2013-07-19 10:00:00,51.62,51.69,51.59,51.62,5400.0,41.9993,42.0562,41.9749,41.9993,5400.0
2013-07-19 10:30:00,51.61,51.69,51.58,51.58,5900.0,41.9911,42.0562,41.9667,41.9667,5900.0
2013-07-19 11:00:00,51.6,51.7,51.59,51.61,6100.0,41.983,42.0644,41.9749,41.9911,6100.0
2013-07-19 11:30:00,51.65,51.66,51.52,51.52,5000.0,42.0237,42.0318,41.9179,41.9179,5000.0
2013-07-19 12:00:00,51.63,51.67,51.6,51.6,3200.0,42.0074,42.04,41.983,41.983,3200.0
2013-07-19 12:30:00,51.63,51.65,51.59,51.64,2500.0,42.0074,42.0237,41.9749,42.0155,2500.0
2013-07-19 13:00:00,51.64,51.7,51.61,51.61,3400.0,42.0155,42.0644,41.9911,41.9911,3400.0
2013-07-19 13:30:00,51.65,51.71,51.59,51.59,5300.0,42.0237,42.0725,41.9749,41.9749,5300.0
2013-07-19 14:00:00,51.63,51.67,51.59,51.6,8300.0,42.0074,42.04,41.9749,41.983,8300.0
2013-07-19 14:30:00,51.6,51.63,51.56,51.59,3600.0,41.983,42.0074,41.9505,41.9749,3600.0
2013-07-19 15:00:00,51.57,51.65,51.57,51.62,5600.0,41.9586,42.0237,41.9586,41.9993,5600.0
2013-07-19 15:30:00,51.6,51.64,51.56,51.59,20800.0,41.983,42.0155,41.9505,41.9749,20800.0
2013-07-22 09:30:00,51.74,51.74,51.31,51.56,6500.0,42.0969,42.0969,41.747,41.9505,6500.0
2013-07-22 10:00:00,51.49,51.56,51.37,51.43,8700.0,41.8935,41.9505,41.7959,41.8447,8700.0
2013-07-22 10:30:00,51.43,51.43,51.31,51.31,6500.0,41.8447,41.8447,41.747,41.747,6500.0
2013-07-22 11:00:00,51.31,51.4,51.29,51.35,5000.0,41.747,41.8203,41.7308,41.7796,5000.0
2013-07-22 11:30:00,51.36,51.46,51.32,51.32,4500.0,41.7877,41.8691,41.7552,41.7552,4500.0
2013-07-22 12:00:00,51.32,51.39,51.3,51.38,3000.0,41.7552,41.8121,41.7389,41.804,3000.0
2013-07-22 12:30:00,51.37,51.43,51.3,51.43,5600.0,41.7959,41.8447,41.7389,41.8447,5600.0
2013-07-22 13:00:00,51.45,51.45,51.37,51.41,4500.0,41.861,41.861,41.7959,41.8284,4500.0
2013-07-22 13:30:00,51.43,51.51,51.41,51.51,7900.0,41.8447,41.9098,41.8284,41.9098,7900.0
2013-07-22 14:00:00,51.51,51.57,51.44,51.47,12700.0,41.9098,41.9586,41.8528,41.8772,12700.0
2013-07-22 14:30:00,51.47,51.57,51.45,51.5,15700.0,41.8772,41.9586,41.861,41.9016,15700.0
2013-07-22 15:00:00,51.49,51.52,51.48,51.5,9500.0,41.8935,41.9179,41.8854,41.9016,9500.0
2013-07-22 15:30:00,51.51,51.57,51.46,51.56,10500.0,41.9098,41.9586,41.8691,41.9505,10500.0
2013-07-23 09:30:00,51.73,51.73,51.33,51.33,4500.0,42.0888,42.0888,41.7633,41.7633,4500.0
2013-07-23 10:00:00,51.47,51.58,51.36,51.42,7900.0,41.8772,41.9667,41.7877,41.8365,7900.0
2013-07-23 10:30:00,51.41,51.45,51.24,51.39,2300.0,41.8284,41.861,41.6901,41.8121,2300.0
2013-07-23 11:00:00,51.45,51.47,51.34,51.47,2000.0,41.861,41.8772,41.7715,41.8772,2000.0
2013-07-23 11:30:00,51.56,51.71,51.56,51.65,3400.0,41.9505,42.0725,41.9505,42.0237,3400.0
2013-07-23 12:00:00,51.66,51.73,51.62,51.73,2200.0,42.0318,42.0888,41.9993,42.0888,2200.0
2013-07-23 12:30:00,51.72,51.72,51.65,51.72,2900.0,42.0806,42.0806,42.0237,42.0806,2900.0
2013-07-23 13:00:00,51.73,51.82,51.7,51.82,4000.0,42.0888,42.162,42.0644,42.162,4000.0
2013-07-23 13:30:00,51.83,51.83,51.71,51.74,4700.0,42.1701,42.1701,42.0725,42.0969,4700.0
2013-07-23 14:00:00,51.69,51.85,51.69,51.84,5800.0,42.0562,42.1864,42.0562,42.1783,5800.0
2013-07-23 14:30:00,51.87,51.94,51.84,51.94,5800.0,42.2027,42.2596,42.1783,42.2596,5800.0
2013-07-23 15:00:00,51.92,51.94,51.78,51.79,8800.0,42.2434,42.2596,42.1294,42.1376,8800.0
2013-07-23 15:30:00,51.79,51.81,51.68,51.71,19200.0,42.1376,42.1539,42.0481,42.0725,19200.0
2013-07-24 09:30:00,52.03,52.03,51.46,51.52,2900.0,42.3329,42.3329,41.8691,41.9179,2900.0
2013-07-24 10:00:00,51.61,51.7,51.38,51.4,1900.0,41.9911,42.0644,41.804,41.8203,1900.0
2013-07-24 10:30:00,51.4,51.59,51.35,51.52,1500.0,41.8203,41.9749,41.7796,41.9179,1500.0
2013-07-24 11:00:00,51.55,51.6,51.48,51.54,6700.0,41.9423,41.983,41.8854,41.9342,6700.0
2013-07-24 11:30:00,51.55,51.66,51.54,51.54,2800.0,41.9423,42.0318,41.9342,41.9342,2800.0
2013-07-24 12:00:00,51.57,51.61,51.36,51.37,2600.0,41.9586,41.9911,41.7877,41.7959,2600.0
2013-07-24 12:30:00,51.43,51.5,51.3,51.5,35300.0,41.8447,41.9016,41.7389,41.9016,35300.0
2013-07-24 13:00:00,51.5,51.56,51.25,51.26,4800.0,41.9016,41.9505,41.6982,41.7064,4800.0
2013-07-24 13:30:00,51.25,51.37,51.22,51.37,1700.0,41.6982,41.7959,41.6738,41.7959,1700.0
2013-07-24 14:00:00,51.39,51.57,51.39,51.57,2700.0,41.8121,41.9586,41.8121,41.9586,2700.0
2013-07-24 14:30:00,51.59,51.59,51.52,51.57,1700.0,41.9749,41.9749,41.9179,41.9586,1700.0
2013-07-24 15:00:00,51.55,51.6,51.45,51.51,4800.0,41.9423,41.983,41.861,41.9098,4800.0
2013-07-24 15:30:00,51.56,51.62,51.38,51.46,17200.0,41.9505,41.9993,41.804,41.8691,17200.0
2013-07-25 09:30:00,51.32,51.57,51.32,51.45,1900.0,41.7552,41.9586,41.7552,41.861,1900.0
2013-07-25 10:00:00,51.4,51.42,51.27,51.38,1800.0,41.8203,41.8365,41.7145,41.804,1800.0
2013-07-25 10:30:00,51.42,51.53,51.16,51.53,10000.0,41.8365,41.926,41.625,41.926,10000.0
2013-07-25 11:00:00,51.52,51.6,51.27,51.35,23300.0,41.9179,41.983,41.7145,41.7796,23300.0
2013-07-25 11:30:00,51.25,51.49,51.25,51.49,2900.0,41.6982,41.8935,41.6982,41.8935,2900.0
2013-07-25 12:00:00,51.49,51.73,51.46,51.62,3700.0,41.8935,42.0888,41.8691,41.9993,3700.0
2013-07-25 12:30:00,51.72,51.74,51.68,51.72,4100.0,42.0806,42.0969,42.0481,42.0806,4100.0
2013-07-25 13:00:00,51.72,51.75,51.69,51.74,4900.0,42.0806,42.105,42.0562,42.0969,4900.0
2013-07-25 13:30:00,51.7,51.8,51.68,51.72,6500.0,42.0644,42.1457,42.0481,42.0806,6500.0
2013-07-25 14:00:00,51.72,51.75,51.71,51.73,2900.0,42.0806,42.105,42.0725,42.0888,2900.0
2013-07-25 14:30:00,51.73,51.81,51.69,51.77,8200.0,42.0888,42.1539,42.0562,42.1213,8200.0
2013-07-25 15:00:00,51.71,51.88,51.71,51.87,6900.0,42.0725,42.2108,42.0725,42.2027,6900.0
2013-07-25 15:30:00,51.9,52.05,51.82,52.03,17000.0,42.2271,42.3491,42.162,42.3329,17000.0
2013-07-26 09:30:00,51.55,51.76,51.55,51.72,4200.0,41.9423,42.1132,41.9423,42.0806,4200.0
2013-07-26 10:00:00,51.75,51.75,51.6,51.61,6000.0,42.105,42.105,41.983,41.9911,6000.0
2013-07-26 10:30:00,51.59,51.59,51.47,51.47,16200.0,41.9749,41.9749,41.8772,41.8772,16200.0
2013-07-26 11:00:00,51.4,51.58,51.39,51.44,2800.0,41.8203,41.9667,41.8121,41.8528,2800.0
2013-07-26 11:30:00,51.44,51.5,51.36,51.36,1900.0,41.8528,41.9016,41.7877,41.7877,1900.0
2013-07-26 12:00:00,51.43,51.55,51.43,51.51,1000.0,41.8447,41.9423,41.8447,41.9098,1000.0
2013-07-26 12:30:00,51.56,51.61,51.51,51.59,2000.0,41.9505,41.9911,41.9098,41.9749,2000.0
2013-07-26 13:00:00,51.58,51.63,51.52,51.58,4300.0,41.9667,42.0074,41.9179,41.9667,4300.0
2013-07-26 13:30:00,51.56,51.56,51.43,51.43,1900.0,41.9505,41.9505,41.8447,41.8447,1900.0
2013-07-26 14:00:00,51.42,51.51,51.42,51.42,2100.0,41.8365,41.9098,41.8365,41.8365,2100.0
2013-07-26 14:30:00,51.45,51.51,51.43,51.5,1800.0,41.861,41.9098,41.8447,41.9016,1800.0
2013-07-26 15:00:00,51.46,51.53,51.43,51.44,3500.0,41.8691,41.926,41.8447,41.8528,3500.0
2013-07-26 15:30:00,51.47,51.59,51.44,51.59,7500.0,41.8772,41.9749,41.8528,41.9749,7500.0
2013-07-29 09:30:00,51.39,51.57,51.39,51.56,1300.0,41.8121,41.9586,41.8121,41.9505,1300.0
2013-07-29 10:00:00,51.58,51.64,51.39,51.41,6800.0,41.9667,42.0155,41.8121,41.8284,6800.0
2013-07-29 10:30:00,51.41,51.41,51.25,51.39,4000.0,41.8284,41.8284,41.6982,41.8121,4000.0
2013-07-29 11:00:00,51.33,51.33,50.94,50.99,5600.0,41.7633,41.7633,41.446,41.4867,5600.0
2013-07-29 11:30:00,50.99,51.17,50.96,51.17,1500.0,41.4867,41.6331,41.4623,41.6331,1500.0
2013-07-29 12:00:00,51.22,51.27,51.22,51.25,2000.0,41.6738,41.7145,41.6738,41.6982,2000.0
2013-07-29 12:30:00,51.27,51.33,51.05,51.23,7300.0,41.7145,41.7633,41.5355,41.682,7300.0
2013-07-29 13:00:00,51.36,51.36,51.23,51.23,800.0,41.7877,41.7877,41.682,41.682,800.0
2013-07-29 13:30:00,51.28,51.28,51.23,51.23,800.0,41.7226,41.7226,41.682,41.682,800.0
2013-07-29 14:00:00,51.23,51.56,51.23,51.56,13600.0,41.682,41.9505,41.682,41.9505,13600.0
2013-07-29 14:30:00,51.54,51.59,51.34,51.39,4600.0,41.9342,41.9749,41.7715,41.8121,4600.0
2013-07-29 15:00:00,51.39,51.43,51.25,51.27,4300.0,41.8121,41.8447,41.6982,41.7145,4300.0
2013-07-29 15:30:00,51.28,51.32,51.1,51.23,15300.0,41.7226,41.7552,41.5762,41.682,15300.0
2013-07-30 09:30:00,51.3,52.27,51.3,51.57,11900.0,41.7389,42.5281,41.7389,41.9586,11900.0
2013-07-30 10:00:00,51.53,51.62,51.41,51.57,5200.0,41.926,41.9993,41.8284,41.9586,5200.0
2013-07-30 10:30:00,51.58,51.72,51.36,51.39,106400.0,41.9667,42.0806,41.7877,41.8121,106400.0
2013-07-30 11:00:00,51.41,51.59,51.33,51.59,5200.0,41.8284,41.9749,41.7633,41.9749,5200.0
2013-07-30 11:30:00,51.58,51.68,51.54,51.58,6900.0,41.9667,42.0481,41.9342,41.9667,6900.0
2013-07-30 12:00:00,51.6,51.71,51.54,51.69,5800.0,41.983,42.0725,41.9342,42.0562,5800.0
2013-07-30 12:30:00,51.7,51.87,51.67,51.86,7600.0,42.0644,42.2027,42.04,42.1945,7600.0
2013-07-30 13:00:00,51.85,51.89,51.67,51.67,2900.0,42.1864,42.2189,42.04,42.04,2900.0
2013-07-30 13:30:00,51.61,51.61,51.45,51.59,3100.0,41.9911,41.9911,41.861,41.9749,3100.0
2013-07-30 14:00:00,51.58,51.58,51.48,51.53,1700.0,41.9667,41.9667,41.8854,41.926,1700.0
2013-07-30 14:30:00,51.54,51.6,51.52,51.56,1900.0,41.9342,41.983,41.9179,41.9505,1900.0
2013-07-30 15:00:00,51.55,51.74,51.55,51.74,3000.0,41.9423,42.0969,41.9423,42.0969,3000.0
2013-07-30 15:30:00,51.76,51.9,51.63,51.87,26300.0,42.1132,42.2271,42.0074,42.2027,26300.0
2013-07-31 09:30:00,51.92,52.22,51.92,52.12,2000.0,42.2434,42.4874,42.2434,42.4061,2000.0
2013-07-31 10:00:00,52.22,52.22,51.86,51.95,37800.0,42.4874,42.4874,42.1945,42.2678,37800.0
2013-07-31 10:30:00,51.97,52.1,51.95,52.0,4500.0,42.284,42.3898,42.2678,42.3084,4500.0
2013-07-31 11:00:00,51.99,52.03,51.91,51.95,8500.0,42.3003,42.3329,42.2352,42.2678,8500.0
2013-07-31 11:30:00,51.95,51.97,51.91,51.96,6100.0,42.2678,42.284,42.2352,42.2759,6100.0
2013-07-31 12:00:00,51.96,52.07,51.92,51.98,2200.0,42.2759,42.3654,42.2434,42.2922,2200.0
2013-07-31 12:30:00,51.99,52.02,51.88,51.97,2400.0,42.3003,42.3247,42.2108,42.284,2400.0
2013-07-31 13:00:00,51.91,52.0,51.91,51.99,4300.0,42.2352,42.3084,42.2352,42.3003,4300.0
2013-07-31 13:30:00,51.99,52.03,51.94,51.98,4700.0,42.3003,42.3329,42.2596,42.2922,4700.0
2013-07-31 14:00:00,51.99,52.1,51.9,52.06,7600.0,42.3003,42.3898,42.2271,42.3573,7600.0
2013-07-31 14:30:00,52.08,52.42,52.02,52.36,9400.0,42.3735,42.6502,42.3247,42.6014,9400.0
2013-07-31 15:00:00,52.38,52.38,52.08,52.27,12400.0,42.6176,42.6176,42.3735,42.5281,12400.0
2013-07-31 15:30:00,52.25,52.26,51.92,52.1,37900.0,42.5119,42.52,42.2434,42.3898,37900.0
2013-08-01 09:30:00,52.58,53.13,52.58,52.88,10300.0,42.7803,43.2278,42.7803,43.0244,10300.0
2013-08-01 10:00:00,52.86,53.31,52.76,53.06,36200.0,43.0082,43.3743,42.9268,43.1709,36200.0
2013-08-01 10:30:00,53.06,53.06,52.81,52.91,21300.0,43.1709,43.1709,42.9675,43.0488,21300.0
2013-08-01 11:00:00,52.95,53.05,52.8,53.05,15600.0,43.0814,43.1628,42.9593,43.1628,15600.0
2013-08-01 11:30:00,53.05,53.13,53.01,53.1,9600.0,43.1628,43.2278,43.1302,43.2034,9600.0
2013-08-01 12:00:00,53.12,53.29,53.06,53.24,6500.0,43.2197,43.358,43.1709,43.3173,6500.0
2013-08-01 12:30:00,53.24,53.37,53.1,53.37,10700.0,43.3173,43.4231,43.2034,43.4231,10700.0
2013-08-01 13:00:00,53.4,53.43,53.29,53.33,8700.0,43.4475,43.4719,43.358,43.3906,8700.0
2013-08-01 13:30:00,53.32,53.4,53.16,53.2,9000.0,43.3824,43.4475,43.2523,43.2848,9000.0
2013-08-01 14:00:00,53.19,53.24,53.08,53.23,13400.0,43.2767,43.3173,43.1872,43.3092,13400.0
2013-08-01 14:30:00,53.26,53.37,53.21,53.26,12100.0,43.3336,43.4231,43.2929,43.3336,12100.0
2013-08-01 15:00:00,53.26,53.27,53.12,53.23,15700.0,43.3336,43.3417,43.2197,43.3092,15700.0
2013-08-01 15:30:00,53.24,53.57,53.21,53.5,34700.0,43.3173,43.5858,43.2929,43.5289,34700.0
2013-08-02 09:30:00,52.5,52.96,52.15,52.85,18100.0,42.7153,43.0895,42.4305,43.0,18100.0
2013-08-02 10:00:00,52.86,53.09,52.79,52.86,13700.0,43.0082,43.1953,42.9512,43.0082,13700.0
2013-08-02 10:30:00,52.91,52.98,52.5,52.53,27000.0,43.0488,43.1058,42.7153,42.7397,27000.0
2013-08-02 11:00:00,52.55,52.71,52.45,52.67,13000.0,42.7559,42.8861,42.6746,42.8536,13000.0
2013-08-02 11:30:00,52.66,52.76,52.6,52.69,6000.0,42.8454,42.9268,42.7966,42.8698,6000.0
2013-08-02 12:00:00,52.7,52.79,52.65,52.79,7200.0,42.878,42.9512,42.8373,42.9512,7200.0
2013-08-02 12:30:00,52.79,52.97,52.77,52.95,6000.0,42.9512,43.0977,42.9349,43.0814,6000.0
2013-08-02 13:00:00,52.94,53.15,52.92,53.06,8600.0,43.0733,43.2441,43.057,43.1709,8600.0
2013-08-02 13:30:00,53.07,53.11,52.97,53.04,7500.0,43.179,43.2116,43.0977,43.1546,7500.0
2013-08-02 14:00:00,53.07,53.16,53.04,53.16,6000.0,43.179,43.2523,43.1546,43.2523,6000.0
2013-08-02 14:30:00,53.2,53.24,53.12,53.2,7400.0,43.2848,43.3173,43.2197,43.2848,7400.0
2013-08-02 15:00:00,53.21,53.29,53.11,53.18,9300.0,43.2929,43.358,43.2116,43.2685,9300.0
2013-08-02 15:30:00,53.18,53.18,53.04,53.18,20200.0,43.2685,43.2685,43.1546,43.2685,20200.0
2013-08-05 09:30:00,53.14,53.14,52.72,52.93,8200.0,43.236,43.236,42.8943,43.0651,8200.0
2013-08-05 10:00:00,52.9,52.94,52.63,52.68,11400.0,43.0407,43.0733,42.821,42.8617,11400.0
2013-08-05 10:30:00,52.78,52.96,52.76,52.8,10000.0,42.9431,43.0895,42.9268,42.9593,10000.0
2013-08-05 11:00:00,52.84,52.84,52.74,52.74,10700.0,42.9919,42.9919,42.9105,42.9105,10700.0
2013-08-05 11:30:00,52.76,52.86,52.74,52.8,8000.0,42.9268,43.0082,42.9105,42.9593,8000.0
2013-08-05 12:00:00,52.8,52.98,52.8,52.87,9000.0,42.9593,43.1058,42.9593,43.0163,9000.0
2013-08-05 12:30:00,52.88,53.0,52.85,52.96,8200.0,43.0244,43.1221,43.0,43.0895,8200.0
2013-08-05 13:00:00,52.92,52.95,52.82,52.92,7700.0,43.057,43.0814,42.9756,43.057,7700.0
2013-08-05 13:30:00,52.89,52.91,52.8,52.89,6800.0,43.0326,43.0488,42.9593,43.0326,6800.0
2013-08-05 14:00:00,52.9,52.95,52.82,52.83,11800.0,43.0407,43.0814,42.9756,42.9838,11800.0
2013-08-05 14:30:00,52.84,52.89,52.81,52.84,6300.0,42.9919,43.0326,42.9675,42.9919,6300.0
2013-08-05 15:00:00,52.85,52.91,52.79,52.87,7100.0,43.0,43.0488,42.9512,43.0163,7100.0
2013-08-05 15:30:00,52.87,53.01,52.78,53.01,96900.0,43.0163,43.1302,42.9431,43.1302,96900.0
2013-08-06 09:30:00,52.97,53.29,52.55,52.79,9700.0,43.0977,43.358,42.7559,42.9512,9700.0
2013-08-06 10:00:00,52.67,52.67,52.36,52.53,11400.0,42.8536,42.8536,42.6014,42.7397,11400.0
2013-08-06 10:30:00,52.45,52.5,52.32,52.32,14900.0,42.6746,42.7153,42.5688,42.5688,14900.0
2013-08-06 11:00:00,52.32,52.83,52.26,52.83,29500.0,42.5688,42.9838,42.52,42.9838,29500.0
2013-08-06 11:30:00,52.83,52.94,52.81,52.92,11700.0,42.9838,43.0733,42.9675,43.057,11700.0
2013-08-06 12:00:00,52.91,53.01,52.91,52.94,8800.0,43.0488,43.1302,43.0488,43.0733,8800.0
2013-08-06 12:30:00,52.94,52.98,52.71,52.88,12200.0,43.0733,43.1058,42.8861,43.0244,12200.0
2013-08-06 13:00:00,52.89,52.89,52.75,52.84,8100.0,43.0326,43.0326,42.9187,42.9919,8100.0
2013-08-06 13:30:00,52.78,52.8,52.55,52.77,10400.0,42.9431,42.9593,42.7559,42.9349,10400.0
2013-08-06 14:00:00,52.75,52.76,52.51,52.7,12400.0,42.9187,42.9268,42.7234,42.878,12400.0
2013-08-06 14:30:00,52.69,52.69,52.46,52.51,11100.0,42.8698,42.8698,42.6827,42.7234,11100.0
2013-08-06 15:00:00,52.53,52.64,52.46,52.53,8800.0,42.7397,42.8292,42.6827,42.7397,8800.0
2013-08-06 15:30:00,52.55,52.68,52.45,52.52,80100.0,42.7559,42.8617,42.6746,42.7315,80100.0
2013-08-07 09:30:00,52.29,52.3,52.0,52.0,7600.0,42.5444,42.5525,42.3084,42.3084,7600.0
2013-08-07 10:00:00,52.0,52.08,52.0,52.05,2700.0,42.3084,42.3735,42.3084,42.3491,2700.0
2013-08-07 10:30:00,52.01,52.25,52.0,52.23,3900.0,42.3166,42.5119,42.3084,42.4956,3900.0
2013-08-07 11:00:00,52.28,52.28,52.01,52.01,5700.0,42.5363,42.5363,42.3166,42.3166,5700.0
2013-08-07 11:30:00,52.0,52.01,51.81,51.88,2900.0,42.3084,42.3166,42.1539,42.2108,2900.0
2013-08-07 12:00:00,51.88,51.88,51.75,51.77,3700.0,42.2108,42.2108,42.105,42.1213,3700.0
2013-08-07 12:30:00,51.88,51.88,51.88,51.88,100.0,42.2108,42.2108,42.2108,42.2108,100.0
2013-08-07 13:00:00,52.0,52.07,51.99,52.04,900.0,42.3084,42.3654,42.3003,42.341,900.0
2013-08-07 13:30:00,52.13,52.14,51.99,52.03,2800.0,42.4142,42.4224,42.3003,42.3329,2800.0
2013-08-07 14:00:00,51.99,51.99,51.92,51.94,800.0,42.3003,42.3003,42.2434,42.2596,800.0
2013-08-07 14:30:00,52.0,52.04,51.95,51.95,3400.0,42.3084,42.341,42.2678,42.2678,3400.0
2013-08-07 15:00:00,51.95,51.99,51.82,51.85,9500.0,42.2678,42.3003,42.162,42.1864,9500.0
2013-08-07 15:30:00,51.85,51.9,51.75,51.81,20300.0,42.1864,42.2271,42.105,42.1539,20300.0
2013-08-08 09:30:00,52.17,52.33,51.98,52.09,4100.0,42.4468,42.5769,42.2922,42.3817,4100.0
2013-08-08 10:00:00,52.0,52.01,51.76,51.76,5700.0,42.3084,42.3166,42.1132,42.1132,5700.0
2013-08-08 10:30:00,51.77,51.86,51.59,51.82,5100.0,42.1213,42.1945,41.9749,42.162,5100.0
2013-08-08 11:00:00,51.79,51.81,51.63,51.67,3200.0,42.1376,42.1539,42.0074,42.04,3200.0
2013-08-08 11:30:00,51.71,51.81,51.67,51.78,3200.0,42.0725,42.1539,42.04,42.1294,3200.0
2013-08-08 12:00:00,51.78,51.87,51.7,51.74,6900.0,42.1294,42.2027,42.0644,42.0969,6900.0
2013-08-08 12:30:00,51.75,51.79,51.71,51.79,2800.0,42.105,42.1376,42.0725,42.1376,2800.0
2013-08-08 13:00:00,51.82,51.92,51.77,51.78,6200.0,42.162,42.2434,42.1213,42.1294,6200.0
2013-08-08 13:30:00,51.78,51.84,51.77,51.82,5800.0,42.1294,42.1783,42.1213,42.162,5800.0
2013-08-08 14:00:00,51.85,51.85,51.69,51.73,8800.0,42.1864,42.1864,42.0562,42.0888,8800.0
2013-08-08 14:30:00,51.71,51.78,51.66,51.7,9300.0,42.0725,42.1294,42.0318,42.0644,9300.0
2013-08-08 15:00:00,51.69,51.72,51.67,51.7,6200.0,42.0562,42.0806,42.04,42.0644,6200.0
2013-08-08 15:30:00,51.72,51.74,51.61,51.67,25400.0,42.0806,42.0969,41.9911,42.04,25400.0
2013-08-09 09:30:00,51.45,51.69,50.9,51.69,1900.0,41.861,42.0562,41.4135,42.0562,1900.0
2013-08-09 10:00:00,51.79,51.79,51.57,51.63,5400.0,42.1376,42.1376,41.9586,42.0074,5400.0
2013-08-09 10:30:00,51.69,51.74,51.6,51.6,1900.0,42.0562,42.0969,41.983,41.983,1900.0
2013-08-09 11:00:00,51.52,51.61,51.37,51.42,5800.0,41.9179,41.9911,41.7959,41.8365,5800.0
2013-08-09 11:30:00,51.42,51.68,51.42,51.62,8500.0,41.8365,42.0481,41.8365,41.9993,8500.0
2013-08-09 12:00:00,51.68,51.68,51.51,51.55,4700.0,42.0481,42.0481,41.9098,41.9423,4700.0
2013-08-09 12:30:00,51.6,51.64,51.54,51.56,10500.0,41.983,42.0155,41.9342,41.9505,10500.0
2013-08-09 13:00:00,51.58,51.59,51.47,51.47,8200.0,41.9667,41.9749,41.8772,41.8772,8200.0
2013-08-09 13:30:00,51.49,51.53,51.48,51.48,8700.0,41.8935,41.926,41.8854,41.8854,8700.0
2013-08-09 14:00:00,51.5,51.52,51.47,51.49,6600.0,41.9016,41.9179,41.8772,41.8935,6600.0
2013-08-09 14:30:00,51.52,51.52,51.47,51.49,6100.0,41.9179,41.9179,41.8772,41.8935,6100.0
2013-08-09 15:00:00,51.51,51.59,51.49,51.54,20000.0,41.9098,41.9749,41.8935,41.9342,20000.0
2013-08-09 15:30:00,51.54,51.57,51.44,51.49,25400.0,41.9342,41.9586,41.8528,41.8935,25400.0
2013-08-12 09:30:00,51.07,51.95,50.18,51.94,15900.0,41.5518,42.2678,40.8277,42.2596,15900.0
2013-08-12 10:00:00,51.85,51.89,51.63,51.78,17000.0,42.1864,42.2189,42.0074,42.1294,17000.0
2013-08-12 10:30:00,51.79,51.86,51.74,51.78,16300.0,42.1376,42.1945,42.0969,42.1294,16300.0
2013-08-12 11:00:00,51.82,51.84,51.76,51.79,23900.0,42.162,42.1783,42.1132,42.1376,23900.0
2013-08-12 11:30:00,51.8,51.85,51.7,51.8,47700.0,42.1457,42.1864,42.0644,42.1457,47700.0
2013-08-12 12:00:00,51.8,51.82,51.77,51.8,32200.0,42.1457,42.162,42.1213,42.1457,32200.0
2013-08-12 12:30:00,51.8,52.02,51.8,52.02,20000.0,42.1457,42.3247,42.1457,42.3247,20000.0
2013-08-12 13:00:00,52.02,52.03,51.98,52.0,15100.0,42.3247,42.3329,42.2922,42.3084,15100.0
2013-08-12 13:30:00,52.0,52.02,51.9,52.0,25700.0,42.3084,42.3247,42.2271,42.3084,25700.0
2013-08-12 14:00:00,52.0,52.0,51.82,51.83,24100.0,42.3084,42.3084,42.162,42.1701,24100.0
2013-08-12 14:30:00,51.85,51.94,51.82,51.84,11900.0,42.1864,42.2596,42.162,42.1783,11900.0
2013-08-12 15:00:00,51.87,52.0,51.69,51.97,20400.0,42.2027,42.3084,42.0562,42.284,20400.0
2013-08-12 15:30:00,51.97,52.06,51.85,51.91,21900.0,42.284,42.3573,42.1864,42.2352,21900.0
2013-08-13 09:30:00,51.9,52.13,51.17,51.65,16000.0,42.4185,42.6065,41.8219,42.2142,16000.0
2013-08-13 10:00:00,51.62,51.62,51.33,51.51,6000.0,42.1896,42.1896,41.9526,42.0997,6000.0
2013-08-13 10:30:00,51.48,51.5,51.31,51.39,3000.0,42.0752,42.0916,41.9363,42.0017,3000.0
2013-08-13 11:00:00,51.45,51.61,51.33,51.61,13000.0,42.0507,42.1815,41.9526,42.1815,13000.0
2013-08-13 11:30:00,51.6,51.65,51.48,51.51,7900.0,42.1733,42.2142,42.0752,42.0997,7900.0
2013-08-13 12:00:00,51.53,51.56,51.37,51.53,10100.0,42.1161,42.1406,41.9853,42.1161,10100.0
2013-08-13 12:30:00,51.6,51.65,51.51,51.55,16000.0,42.1733,42.2142,42.0997,42.1324,16000.0
2013-08-13 13:00:00,51.54,51.55,51.45,51.45,12600.0,42.1243,42.1324,42.0507,42.0507,12600.0
2013-08-13 13:30:00,51.48,51.59,51.43,51.56,5700.0,42.0752,42.1651,42.0344,42.1406,5700.0
2013-08-13 14:00:00,51.56,51.61,51.52,51.6,4100.0,42.1406,42.1815,42.1079,42.1733,4100.0
2013-08-13 14:30:00,51.55,51.58,51.46,51.48,6200.0,42.1324,42.157,42.0589,42.0752,6200.0
2013-08-13 15:00:00,51.48,51.52,51.34,51.37,15400.0,42.0752,42.1079,41.9608,41.9853,15400.0
2013-08-13 15:30:00,51.35,51.36,50.63,50.7,112300.0,41.969,41.9771,41.3805,41.4377,112300.0
2013-08-14 09:30:00,51.66,51.75,50.15,50.61,56100.0,42.2223,42.2959,40.9882,41.3642,56100.0
2013-08-14 10:00:00,50.66,50.78,50.3,50.54,33200.0,41.405,41.5031,41.1108,41.307,33200.0
2013-08-14 10:30:00,50.6,50.65,50.27,50.44,12100.0,41.356,41.3969,41.0863,41.2252,12100.0
2013-08-14 11:00:00,50.43,50.5,50.35,50.42,12600.0,41.217,41.2743,41.1517,41.2089,12600.0
2013-08-14 11:30:00,50.4,50.52,50.33,50.49,12200.0,41.1925,41.2906,41.1353,41.2661,12200.0
2013-08-14 12:00:00,50.5,50.68,50.49,50.56,14300.0,41.2743,41.4214,41.2661,41.3233,14300.0
2013-08-14 12:30:00,50.5,50.56,50.36,50.45,6300.0,41.2743,41.3233,41.1598,41.2334,6300.0
2013-08-14 13:00:00,50.45,50.45,50.33,50.35,7100.0,41.2334,41.2334,41.1353,41.1517,7100.0
2013-08-14 13:30:00,50.35,50.4,50.17,50.23,9500.0,41.1517,41.1925,41.0045,41.0536,9500.0
2013-08-14 14:00:00,50.22,50.34,49.94,49.97,22000.0,41.0454,41.1435,40.8166,40.8411,22000.0
2013-08-14 14:30:00,49.89,50.1,49.87,50.0,10600.0,40.7757,40.9473,40.7594,40.8656,10600.0
2013-08-14 15:00:00,49.98,50.02,49.84,50.0,16500.0,40.8493,40.8819,40.7348,40.8656,16500.0
2013-08-14 15:30:00,50.0,50.1,49.84,50.01,45200.0,40.8656,40.9473,40.7348,40.8738,45200.0
2013-08-15 09:30:00,49.28,49.28,48.36,48.75,12000.0,40.2771,40.2771,39.5252,39.844,12000.0
2013-08-15 10:00:00,48.74,49.13,48.39,49.12,9300.0,39.8358,40.1545,39.5497,40.1464,9300.0
2013-08-15 10:30:00,49.05,49.05,48.55,48.64,38300.0,40.0892,40.0892,39.6805,39.7541,38300.0
2013-08-15 11:00:00,48.63,48.7,48.57,48.57,10600.0,39.7459,39.8031,39.6968,39.6968,10600.0
2013-08-15 11:30:00,48.57,48.57,48.24,48.4,13600.0,39.6968,39.6968,39.4271,39.5579,13600.0
2013-08-15 12:00:00,48.43,48.55,48.4,48.41,12000.0,39.5824,39.6805,39.5579,39.5661,12000.0
2013-08-15 12:30:00,48.5,48.5,48.31,48.31,16100.0,39.6396,39.6396,39.4843,39.4843,16100.0
2013-08-15 13:00:00,48.37,48.42,48.33,48.35,4700.0,39.5334,39.5742,39.5007,39.517,4700.0
2013-08-15 13:30:00,48.41,48.43,48.36,48.39,11000.0,39.5661,39.5824,39.5252,39.5497,11000.0
2013-08-15 14:00:00,48.4,48.45,48.36,48.44,36400.0,39.5579,39.5988,39.5252,39.5906,36400.0
2013-08-15 14:30:00,48.45,48.63,48.43,48.45,27200.0,39.5988,39.7459,39.5824,39.5988,27200.0
2013-08-15 15:00:00,48.45,48.52,48.26,48.26,29000.0,39.5988,39.656,39.4435,39.4435,29000.0
2013-08-15 15:30:00,48.31,48.44,48.17,48.24,92800.0,39.4843,39.5906,39.3699,39.4271,92800.0
2013-08-16 09:30:00,47.94,48.45,47.94,48.32,21200.0,39.1819,39.5988,39.1819,39.4925,21200.0
2013-08-16 10:00:00,48.23,48.39,47.91,47.95,13400.0,39.419,39.5497,39.1574,39.1901,13400.0
2013-08-16 10:30:00,47.92,48.18,47.91,48.09,7800.0,39.1656,39.3781,39.1574,39.3045,7800.0
2013-08-16 11:00:00,48.14,48.22,48.01,48.06,7100.0,39.3454,39.4108,39.2392,39.28,7100.0
2013-08-16 11:30:00,48.12,48.37,48.08,48.34,6700.0,39.3291,39.5334,39.2964,39.5089,6700.0
2013-08-16 12:00:00,48.34,48.51,48.28,48.5,6100.0,39.5089,39.6478,39.4598,39.6396,6100.0
2013-08-16 12:30:00,48.49,48.5,48.37,48.43,6400.0,39.6315,39.6396,39.5334,39.5824,6400.0
2013-08-16 13:00:00,48.39,48.41,48.26,48.31,6300.0,39.5497,39.5661,39.4435,39.4843,6300.0
2013-08-16 13:30:00,48.31,48.39,48.12,48.28,5000.0,39.4843,39.5497,39.3291,39.4598,5000.0
2013-08-16 14:00:00,48.4,48.45,48.23,48.34,6200.0,39.5579,39.5988,39.419,39.5089,6200.0
2013-08-16 14:30:00,48.34,48.49,48.26,48.45,8700.0,39.5089,39.6315,39.4435,39.5988,8700.0
2013-08-16 15:00:00,48.44,48.47,48.36,48.44,10600.0,39.5906,39.6151,39.5252,39.5906,10600.0
2013-08-16 15:30:00,48.43,48.61,48.41,48.45,30300.0,39.5824,39.7295,39.5661,39.5988,30300.0
2013-08-19 09:30:00,48.47,48.47,47.99,48.34,3400.0,39.6151,39.6151,39.2228,39.5089,3400.0
2013-08-19 10:00:00,48.37,48.57,48.37,48.53,6900.0,39.5334,39.6968,39.5334,39.6642,6900.0
2013-08-19 10:30:00,48.53,48.66,48.49,48.49,7800.0,39.6642,39.7704,39.6315,39.6315,7800.0
2013-08-19 11:00:00,48.51,48.71,48.42,48.59,4600.0,39.6478,39.8113,39.5742,39.7132,4600.0
2013-08-19 11:30:00,48.54,48.58,48.45,48.48,5100.0,39.6723,39.705,39.5988,39.6233,5100.0
2013-08-19 12:00:00,48.5,48.58,48.41,48.57,5600.0,39.6396,39.705,39.5661,39.6968,5600.0
2013-08-19 12:30:00,48.58,48.58,48.44,48.45,4200.0,39.705,39.705,39.5906,39.5988,4200.0
2013-08-19 13:00:00,48.46,48.46,48.33,48.37,2700.0,39.6069,39.6069,39.5007,39.5334,2700.0
2013-08-19 13:30:00,48.36,48.49,48.33,48.49,4000.0,39.5252,39.6315,39.5007,39.6315,4000.0
2013-08-19 14:00:00,48.5,48.61,48.45,48.54,9400.0,39.6396,39.7295,39.5988,39.6723,9400.0
2013-08-19 14:30:00,48.53,48.68,48.46,48.6,20800.0,39.6642,39.7868,39.6069,39.7214,20800.0
2013-08-19 15:00:00,48.61,48.67,48.43,48.64,12900.0,39.7295,39.7786,39.5824,39.7541,12900.0
2013-08-19 15:30:00,48.68,48.72,48.46,48.55,29300.0,39.7868,39.8194,39.6069,39.6805,29300.0
2013-08-20 09:30:00,48.57,48.58,48.44,48.55,2700.0,39.6968,39.705,39.5906,39.6805,2700.0
2013-08-20 10:00:00,48.55,48.78,48.45,48.7,4400.0,39.6805,39.8685,39.5988,39.8031,4400.0
2013-08-20 10:30:00,48.65,48.9,48.65,48.78,2300.0,39.7622,39.9666,39.7622,39.8685,2300.0
2013-08-20 11:00:00,48.84,48.92,48.8,48.88,1200.0,39.9175,39.9829,39.8848,39.9502,1200.0
2013-08-20 11:30:00,48.89,49.16,48.87,49.16,4200.0,39.9584,40.1791,39.942,40.1791,4200.0
2013-08-20 12:00:00,49.18,49.23,49.09,49.13,5300.0,40.1954,40.2363,40.1218,40.1545,5300.0
2013-08-20 12:30:00,49.12,49.15,49.05,49.15,2100.0,40.1464,40.1709,40.0892,40.1709,2100.0
2013-08-20 13:00:00,49.09,49.14,48.98,48.98,5100.0,40.1218,40.1627,40.0319,40.0319,5100.0
2013-08-20 13:30:00,48.95,49.0,48.95,48.99,1100.0,40.0074,40.0483,40.0074,40.0401,1100.0
2013-08-20 14:00:00,48.98,49.08,48.95,49.03,27300.0,40.0319,40.1137,40.0074,40.0728,27300.0
2013-08-20 14:30:00,49.04,49.2,49.0,49.0,5300.0,40.081,40.2118,40.0483,40.0483,5300.0
2013-08-20 15:00:00,48.98,49.11,48.98,49.04,2200.0,40.0319,40.1382,40.0319,40.081,2200.0
2013-08-20 15:30:00,49.08,49.11,48.99,49.0,11700.0,40.1137,40.1382,40.0401,40.0483,11700.0
2013-08-21 09:30:00,48.75,49.27,48.75,49.16,13600.0,39.844,40.269,39.844,40.1791,13600.0
2013-08-21 10:00:00,49.16,49.4,49.03,49.27,14500.0,40.1791,40.3752,40.0728,40.269,14500.0
2013-08-21 10:30:00,49.31,49.38,49.14,49.33,2600.0,40.3017,40.3589,40.1627,40.318,2600.0
2013-08-21 11:00:00,49.31,49.31,49.0,49.0,3700.0,40.3017,40.3017,40.0483,40.0483,3700.0
2013-08-21 11:30:00,49.02,49.18,48.99,49.07,9600.0,40.0646,40.1954,40.0401,40.1055,9600.0
2013-08-21 12:00:00,49.06,49.16,49.06,49.16,2500.0,40.0973,40.1791,40.0973,40.1791,2500.0
2013-08-21 12:30:00,49.11,49.11,48.99,49.1,4100.0,40.1382,40.1382,40.0401,40.13,4100.0
2013-08-21 13:00:00,49.13,49.2,48.98,48.98,6900.0,40.1545,40.2118,40.0319,40.0319,6900.0
2013-08-21 13:30:00,49.04,49.1,49.0,49.09,2500.0,40.081,40.13,40.0483,40.1218,2500.0
2013-08-21 14:00:00,49.05,49.05,48.66,48.87,10300.0,40.0892,40.0892,39.7704,39.942,10300.0
2013-08-21 14:30:00,48.94,49.33,48.94,49.21,10500.0,39.9993,40.318,39.9993,40.2199,10500.0
2013-08-21 15:00:00,49.17,49.28,49.16,49.17,14300.0,40.1872,40.2771,40.1791,40.1872,14300.0
2013-08-21 15:30:00,49.18,49.24,48.95,48.98,33700.0,40.1954,40.2444,40.0074,40.0319,33700.0
2013-08-22 09:30:00,49.0,49.3,48.95,49.26,8300.0,40.0483,40.2935,40.0074,40.2608,8300.0
2013-08-22 10:00:00,49.28,49.44,49.15,49.44,25500.0,40.2771,40.4079,40.1709,40.4079,25500.0
2013-08-22 10:30:00,49.44,49.47,49.3,49.3,8100.0,40.4079,40.4324,40.2935,40.2935,8100.0
2013-08-22 11:00:00,49.34,49.4,49.22,49.4,4000.0,40.3262,40.3752,40.2281,40.3752,4000.0
2013-08-22 11:30:00,49.4,49.46,49.36,49.44,13500.0,40.3752,40.4243,40.3425,40.4079,13500.0
2013-08-22 12:00:00,49.45,49.63,49.4,49.55,14700.0,40.4161,40.5632,40.3752,40.4978,14700.0
2013-08-22 12:30:00,49.57,49.67,49.55,49.6,5600.0,40.5142,40.5959,40.4978,40.5387,5600.0
2013-08-22 13:00:00,49.63,49.65,49.57,49.6,7500.0,40.5632,40.5795,40.5142,40.5387,7500.0
2013-08-22 13:30:00,49.63,49.64,49.57,49.62,5600.0,40.5632,40.5714,40.5142,40.555,5600.0
2013-08-22 14:00:00,49.63,49.63,49.6,49.62,5700.0,40.5632,40.5632,40.5387,40.555,5700.0
2013-08-22 14:30:00,49.6,49.68,49.6,49.63,9700.0,40.5387,40.6041,40.5387,40.5632,9700.0
2013-08-22 15:00:00,49.6,49.79,49.59,49.79,4700.0,40.5387,40.694,40.5305,40.694,4700.0
2013-08-22 15:30:00,49.83,49.95,49.74,49.88,58100.0,40.7267,40.8247,40.6531,40.7675,58100.0
2013-08-23 09:30:00,49.92,49.92,49.36,49.36,5900.0,40.8002,40.8002,40.3425,40.3425,5900.0
2013-08-23 10:00:00,49.42,49.64,49.26,49.36,11900.0,40.3916,40.5714,40.2608,40.3425,11900.0
2013-08-23 10:30:00,49.34,49.45,49.32,49.37,9600.0,40.3262,40.4161,40.3098,40.3507,9600.0
2013-08-23 11:00:00,49.46,49.48,49.23,49.37,8700.0,40.4243,40.4406,40.2363,40.3507,8700.0
2013-08-23 11:30:00,49.41,49.51,49.39,49.39,1900.0,40.3834,40.4651,40.367,40.367,1900.0
2013-08-23 12:00:00,49.4,49.4,49.32,49.38,4100.0,40.3752,40.3752,40.3098,40.3589,4100.0
2013-08-23 12:30:00,49.4,49.52,49.4,49.52,5000.0,40.3752,40.4733,40.3752,40.4733,5000.0
2013-08-23 13:00:00,49.45,49.49,49.43,49.46,3200.0,40.4161,40.4488,40.3997,40.4243,3200.0
2013-08-23 13:30:00,49.46,49.46,49.37,49.37,5800.0,40.4243,40.4243,40.3507,40.3507,5800.0
2013-08-23 14:00:00,49.36,49.37,49.29,49.31,7200.0,40.3425,40.3507,40.2853,40.3017,7200.0
2013-08-23 14:30:00,49.32,49.36,49.26,49.33,4500.0,40.3098,40.3425,40.2608,40.318,4500.0
2013-08-23 15:00:00,49.34,49.37,49.26,49.37,7800.0,40.3262,40.3507,40.2608,40.3507,7800.0
2013-08-23 15:30:00,49.38,49.48,49.33,49.41,19300.0,40.3589,40.4406,40.318,40.3834,19300.0
2013-08-26 09:30:00,49.42,49.59,49.25,49.33,4100.0,40.3916,40.5305,40.2526,40.318,4100.0
2013-08-26 10:00:00,49.42,49.62,49.35,49.56,5300.0,40.3916,40.555,40.3343,40.506,5300.0
2013-08-26 10:30:00,49.53,49.74,49.53,49.62,4800.0,40.4815,40.6531,40.4815,40.555,4800.0
2013-08-26 11:00:00,49.72,49.89,49.72,49.76,3600.0,40.6368,40.7757,40.6368,40.6694,3600.0
2013-08-26 11:30:00,49.75,49.82,49.7,49.77,2900.0,40.6613,40.7185,40.6204,40.6776,2900.0
2013-08-26 12:00:00,49.77,49.8,49.62,49.75,4800.0,40.6776,40.7021,40.555,40.6613,4800.0
2013-08-26 12:30:00,49.71,49.78,49.71,49.78,3800.0,40.6286,40.6858,40.6286,40.6858,3800.0
2013-08-26 13:00:00,49.78,49.94,49.78,49.9,8000.0,40.6858,40.8166,40.6858,40.7839,8000.0
2013-08-26 13:30:00,49.9,49.9,49.73,49.76,2100.0,40.7839,40.7839,40.6449,40.6694,2100.0
2013-08-26 14:00:00,49.75,49.9,49.75,49.84,5000.0,40.6613,40.7839,40.6613,40.7348,5000.0
2013-08-26 14:30:00,49.81,49.86,49.75,49.78,3300.0,40.7103,40.7512,40.6613,40.6858,3300.0
2013-08-26 15:00:00,49.78,49.82,49.41,49.69,19600.0,40.6858,40.7185,40.3834,40.6122,19600.0
2013-08-26 15:30:00,49.67,49.75,49.56,49.63,15900.0,40.5959,40.6613,40.506,40.5632,15900.0
2013-08-27 09:30:00,48.78,49.1,48.69,48.72,8400.0,39.8685,40.13,39.7949,39.8194,8400.0
2013-08-27 10:00:00,48.72,48.75,48.55,48.61,7100.0,39.8194,39.844,39.6805,39.7295,7100.0
2013-08-27 10:30:00,48.56,48.66,48.49,48.64,4600.0,39.6887,39.7704,39.6315,39.7541,4600.0
2013-08-27 11:00:00,48.63,48.74,48.52,48.65,2600.0,39.7459,39.8358,39.656,39.7622,2600.0
2013-08-27 11:30:00,48.71,48.71,48.58,48.62,4300.0,39.8113,39.8113,39.705,39.7377,4300.0
2013-08-27 12:00:00,48.65,48.65,48.5,48.51,3000.0,39.7622,39.7622,39.6396,39.6478,3000.0
2013-08-27 12:30:00,48.51,48.61,48.47,48.47,3300.0,39.6478,39.7295,39.6151,39.6151,3300.0
2013-08-27 13:00:00,48.46,48.53,48.32,48.33,5000.0,39.6069,39.6642,39.4925,39.5007,5000.0
2013-08-27 13:30:00,48.37,48.47,48.35,48.4,2100.0,39.5334,39.6151,39.517,39.5579,2100.0
2013-08-27 14:00:00,48.35,48.37,48.1,48.1,7200.0,39.517,39.5334,39.3127,39.3127,7200.0
2013-08-27 14:30:00,48.16,48.3,48.15,48.23,5200.0,39.3617,39.4762,39.3536,39.419,5200.0
2013-08-27 15:00:00,48.19,48.31,48.11,48.23,7500.0,39.3863,39.4843,39.3209,39.419,7500.0
2013-08-27 15:30:00,48.23,48.23,47.98,48.02,23700.0,39.419,39.419,39.2146,39.2473,23700.0
2013-08-28 09:30:00,47.84,48.18,47.74,47.86,5800.0,39.1002,39.3781,39.0185,39.1166,5800.0
2013-08-28 10:00:00,47.94,48.04,47.85,47.95,9500.0,39.1819,39.2637,39.1084,39.1901,9500.0
2013-08-28 10:30:00,48.06,48.06,47.83,47.88,3300.0,39.28,39.28,39.092,39.1329,3300.0
2013-08-28 11:00:00,47.96,47.97,47.82,47.83,5200.0,39.1983,39.2065,39.0839,39.092,5200.0
2013-08-28 11:30:00,47.82,47.86,47.78,47.78,4000.0,39.0839,39.1166,39.0512,39.0512,4000.0
2013-08-28 12:00:00,47.83,47.96,47.78,47.94,4900.0,39.092,39.1983,39.0512,39.1819,4900.0
2013-08-28 12:30:00,47.93,47.96,47.8,47.91,4800.0,39.1738,39.1983,39.0675,39.1574,4800.0
2013-08-28 13:00:00,47.88,47.95,47.83,47.84,5100.0,39.1329,39.1901,39.092,39.1002,5100.0
2013-08-28 13:30:00,47.86,47.97,47.83,47.95,5600.0,39.1166,39.2065,39.092,39.1901,5600.0
2013-08-28 14:00:00,47.95,47.95,47.74,47.84,7400.0,39.1901,39.1901,39.0185,39.1002,7400.0
2013-08-28 14:30:00,47.84,47.86,47.7,47.84,11300.0,39.1002,39.1166,38.9858,39.1002,11300.0
2013-08-28 15:00:00,47.84,47.98,47.84,47.94,8500.0,39.1002,39.2146,39.1002,39.1819,8500.0
2013-08-28 15:30:00,47.96,48.01,47.83,47.85,14000.0,39.1983,39.2392,39.092,39.1084,14000.0
2013-08-29 09:30:00,47.91,48.22,47.82,48.0,4400.0,39.1574,39.4108,39.0839,39.231,4400.0
2013-08-29 10:00:00,47.89,48.25,47.88,48.17,5300.0,39.1411,39.4353,39.1329,39.3699,5300.0
2013-08-29 10:30:00,48.17,48.31,48.12,48.3,2300.0,39.3699,39.4843,39.3291,39.4762,2300.0
2013-08-29 11:00:00,48.23,48.24,48.05,48.2,4100.0,39.419,39.4271,39.2718,39.3944,4100.0
2013-08-29 11:30:00,48.16,48.4,48.16,48.4,1200.0,39.3617,39.5579,39.3617,39.5579,1200.0
2013-08-29 12:00:00,48.4,48.42,48.39,48.42,1200.0,39.5579,39.5742,39.5497,39.5742,1200.0
2013-08-29 12:30:00,48.31,48.5,48.3,48.49,5200.0,39.4843,39.6396,39.4762,39.6315,5200.0
2013-08-29 13:00:00,48.49,48.58,48.36,48.4,6000.0,39.6315,39.705,39.5252,39.5579,6000.0
2013-08-29 13:30:00,48.4,48.42,48.32,48.34,1200.0,39.5579,39.5742,39.4925,39.5089,1200.0
2013-08-29 14:00:00,48.31,48.41,48.29,48.41,2900.0,39.4843,39.5661,39.468,39.5661,2900.0
2013-08-29 14:30:00,48.35,48.41,48.31,48.36,1800.0,39.517,39.5661,39.4843,39.5252,1800.0
2013-08-29 15:00:00,48.3,48.37,48.24,48.35,9700.0,39.4762,39.5334,39.4271,39.517,9700.0
2013-08-29 15:30:00,48.35,48.48,48.28,48.47,21000.0,39.517,39.6233,39.4598,39.6151,21000.0
2013-08-30 09:30:00,48.43,48.43,48.08,48.32,4300.0,39.5824,39.5824,39.2964,39.4925,4300.0
2013-08-30 10:00:00,48.37,48.38,48.22,48.25,3800.0,39.5334,39.5416,39.4108,39.4353,3800.0
2013-08-30 10:30:00,48.18,48.19,47.93,47.93,5700.0,39.3781,39.3863,39.1738,39.1738,5700.0
2013-08-30 11:00:00,48.0,48.07,47.96,47.96,3900.0,39.231,39.2882,39.1983,39.1983,3900.0
2013-08-30 11:30:00,47.96,47.96,47.63,47.63,7100.0,39.1983,39.1983,38.9286,38.9286,7100.0
2013-08-30 12:00:00,47.68,47.88,47.68,47.75,3900.0,38.9694,39.1329,38.9694,39.0267,3900.0
2013-08-30 12:30:00,47.79,47.79,47.57,47.67,6600.0,39.0593,39.0593,38.8795,38.9613,6600.0
2013-08-30 13:00:00,47.73,47.91,47.42,47.78,8900.0,39.0103,39.1574,38.7569,39.0512,8900.0
2013-08-30 13:30:00,47.78,47.83,47.68,47.7,4200.0,39.0512,39.092,38.9694,38.9858,4200.0
2013-08-30 14:00:00,47.64,47.81,47.61,47.73,3400.0,38.9367,39.0757,38.9122,39.0103,3400.0
2013-08-30 14:30:00,47.74,47.79,47.58,47.76,4600.0,39.0185,39.0593,38.8877,39.0348,4600.0
2013-08-30 15:00:00,47.71,47.84,47.67,47.82,9300.0,38.994,39.1002,38.9613,39.0839,9300.0
2013-08-30 15:30:00,47.77,47.78,47.53,47.61,32000.0,39.043,39.0512,38.8468,38.9122,32000.0
2013-09-03 09:30:00,48.61,48.72,48.11,48.12,9300.0,39.7295,39.8194,39.3209,39.3291,9300.0
2013-09-03 10:00:00,48.15,48.15,47.82,47.82,5600.0,39.3536,39.3536,39.0839,39.0839,5600.0
2013-09-03 10:30:00,47.74,48.16,47.74,48.05,6600.0,39.0185,39.3617,39.0185,39.2718,6600.0
2013-09-03 11:00:00,48.0,48.24,47.9,47.95,4200.0,39.231,39.4271,39.1492,39.1901,4200.0
2013-09-03 11:30:00,47.91,47.98,47.4,47.58,18700.0,39.1574,39.2146,38.7406,38.8877,18700.0
2013-09-03 12:00:00,47.62,47.77,47.61,47.77,3600.0,38.9204,39.043,38.9122,39.043,3600.0
2013-09-03 12:30:00,47.73,47.73,47.55,47.56,2400.0,39.0103,39.0103,38.8632,38.8714,2400.0
2013-09-03 13:00:00,47.51,47.55,47.44,47.54,2300.0,38.8305,38.8632,38.7733,38.855,2300.0
2013-09-03 13:30:00,47.54,47.55,47.27,47.27,2900.0,38.855,38.8632,38.6343,38.6343,2900.0
2013-09-03 14:00:00,47.3,47.38,47.22,47.23,4700.0,38.6589,38.7242,38.5935,38.6016,4700.0
2013-09-03 14:30:00,47.25,47.36,47.21,47.36,2700.0,38.618,38.7079,38.5853,38.7079,2700.0
2013-09-03 15:00:00,47.41,47.56,47.41,47.49,8500.0,38.7488,38.8714,38.7488,38.8141,8500.0
2013-09-03 15:30:00,47.49,47.71,47.49,47.54,27700.0,38.8141,38.994,38.8141,38.855,27700.0
2013-09-04 09:30:00,47.48,47.98,47.48,47.94,9400.0,38.806,39.2146,38.806,39.1819,9400.0
2013-09-04 10:00:00,47.9,47.97,47.8,47.83,7900.0,39.1492,39.2065,39.0675,39.092,7900.0
2013-09-04 10:30:00,47.83,47.85,47.72,47.72,10600.0,39.092,39.1084,39.0021,39.0021,10600.0
2013-09-04 11:00:00,47.72,47.92,47.68,47.84,3800.0,39.0021,39.1656,38.9694,39.1002,3800.0
2013-09-04 11:30:00,47.85,47.9,47.76,47.83,6100.0,39.1084,39.1492,39.0348,39.092,6100.0
2013-09-04 12:00:00,47.84,47.86,47.77,47.77,4000.0,39.1002,39.1166,39.043,39.043,4000.0
2013-09-04 12:30:00,47.79,47.82,47.76,47.76,2000.0,39.0593,39.0839,39.0348,39.0348,2000.0
2013-09-04 13:00:00,47.79,47.93,47.74,47.93,9700.0,39.0593,39.1738,39.0185,39.1738,9700.0
2013-09-04 13:30:00,47.91,47.98,47.9,47.92,4900.0,39.1574,39.2146,39.1492,39.1656,4900.0
2013-09-04 14:00:00,47.96,47.98,47.95,47.98,5800.0,39.1983,39.2146,39.1901,39.2146,5800.0
2013-09-04 14:30:00,47.97,48.12,47.95,48.05,6800.0,39.2065,39.3291,39.1901,39.2718,6800.0
2013-09-04 15:00:00,48.05,48.17,48.0,48.07,13800.0,39.2718,39.3699,39.231,39.2882,13800.0
2013-09-04 15:30:00,48.09,48.31,48.04,48.3,31800.0,39.3045,39.4843,39.2637,39.4762,31800.0
2013-09-05 09:30:00,48.24,48.78,48.19,48.78,21000.0,39.4271,39.8685,39.3863,39.8685,21000.0
2013-09-05 10:00:00,48.75,48.78,48.67,48.77,12400.0,39.844,39.8685,39.7786,39.8603,12400.0
2013-09-05 10:30:00,48.77,48.77,48.62,48.65,5900.0,39.8603,39.8603,39.7377,39.7622,5900.0
2013-09-05 11:00:00,48.7,48.78,48.7,48.78,6700.0,39.8031,39.8685,39.8031,39.8685,6700.0
2013-09-05 11:30:00,48.78,48.78,48.77,48.77,5800.0,39.8685,39.8685,39.8603,39.8603,5800.0
2013-09-05 12:00:00,48.78,48.9,48.76,48.89,7300.0,39.8685,39.9666,39.8521,39.9584,7300.0
2013-09-05 12:30:00,48.91,49.03,48.91,49.02,5600.0,39.9747,40.0728,39.9747,40.0646,5600.0
2013-09-05 13:00:00,49.03,49.03,48.87,48.96,7000.0,40.0728,40.0728,39.942,40.0156,7000.0
2013-09-05 13:30:00,48.97,49.16,48.95,49.1,4800.0,40.0238,40.1791,40.0074,40.13,4800.0
2013-09-05 14:00:00,49.1,49.22,49.09,49.17,6000.0,40.13,40.2281,40.1218,40.1872,6000.0
2013-09-05 14:30:00,49.16,49.16,49.03,49.09,11100.0,40.1791,40.1791,40.0728,40.1218,11100.0
2013-09-05 15:00:00,49.06,49.13,49.04,49.11,11800.0,40.0973,40.1545,40.081,40.1382,11800.0
2013-09-05 15:30:00,49.11,49.19,49.1,49.19,47100.0,40.1382,40.2036,40.13,40.2036,47100.0
2013-09-06 09:30:00,49.31,49.31,48.8,48.8,25800.0,40.3017,40.3017,39.8848,39.8848,25800.0
2013-09-06 10:00:00,48.67,48.94,48.33,48.94,8400.0,39.7786,39.9993,39.5007,39.9993,8400.0
2013-09-06 10:30:00,49.01,49.11,48.99,49.03,5100.0,40.0565,40.1382,40.0401,40.0728,5100.0
2013-09-06 11:00:00,49.03,49.28,49.03,49.28,12000.0,40.0728,40.2771,40.0728,40.2771,12000.0
2013-09-06 11:30:00,49.21,49.24,49.12,49.14,2000.0,40.2199,40.2444,40.1464,40.1627,2000.0
2013-09-06 12:00:00,49.16,49.2,49.09,49.15,2000.0,40.1791,40.2118,40.1218,40.1709,2000.0
2013-09-06 12:30:00,49.11,49.15,49.05,49.1,2000.0,40.1382,40.1709,40.0892,40.13,2000.0
2013-09-06 13:00:00,49.1,49.2,49.05,49.06,4000.0,40.13,40.2118,40.0892,40.0973,4000.0
2013-09-06 13:30:00,49.06,49.25,49.05,49.11,12700.0,40.0973,40.2526,40.0892,40.1382,12700.0
2013-09-06 14:00:00,49.17,49.2,49.12,49.19,3600.0,40.1872,40.2118,40.1464,40.2036,3600.0
2013-09-06 14:30:00,49.18,49.18,49.03,49.03,10600.0,40.1954,40.1954,40.0728,40.0728,10600.0
2013-09-06 15:00:00,49.0,49.03,48.79,48.84,18800.0,40.0483,40.0728,39.8767,39.9175,18800.0
2013-09-06 15:30:00,48.84,48.92,48.63,48.64,45200.0,39.9175,39.9829,39.7459,39.7541,45200.0
2013-09-09 09:30:00,48.74,48.88,48.69,48.88,14100.0,39.8358,39.9502,39.7949,39.9502,14100.0
2013-09-09 10:00:00,48.88,48.95,48.8,48.94,12500.0,39.9502,40.0074,39.8848,39.9993,12500.0
2013-09-09 10:30:00,48.92,49.07,48.92,49.07,7300.0,39.9829,40.1055,39.9829,40.1055,7300.0
2013-09-09 11:00:00,49.15,49.19,49.07,49.16,3300.0,40.1709,40.2036,40.1055,40.1791,3300.0
2013-09-09 11:30:00,49.17,49.29,49.17,49.26,1900.0,40.1872,40.2853,40.1872,40.2608,1900.0
2013-09-09 12:00:00,49.26,49.31,49.26,49.31,5500.0,40.2608,40.3017,40.2608,40.3017,5500.0
2013-09-09 12:30:00,49.3,49.3,49.24,49.26,2800.0,40.2935,40.2935,40.2444,40.2608,2800.0
2013-09-09 13:00:00,49.31,49.31,49.29,49.31,2300.0,40.3017,40.3017,40.2853,40.3017,2300.0
2013-09-09 13:30:00,49.31,49.31,49.25,49.31,8900.0,40.3017,40.3017,40.2526,40.3017,8900.0
2013-09-09 14:00:00,49.31,49.31,49.28,49.31,17900.0,40.3017,40.3017,40.2771,40.3017,17900.0
2013-09-09 14:30:00,49.31,49.48,49.31,49.48,7100.0,40.3017,40.4406,40.3017,40.4406,7100.0
2013-09-09 15:00:00,49.48,49.52,49.45,49.52,13300.0,40.4406,40.4733,40.4161,40.4733,13300.0
2013-09-09 15:30:00,49.52,49.64,49.51,49.52,35400.0,40.4733,40.5714,40.4651,40.4733,35400.0
2013-09-10 09:30:00,49.82,50.15,49.78,50.02,13600.0,40.7185,40.9882,40.6858,40.8819,13600.0
2013-09-10 10:00:00,50.0,50.04,49.93,50.04,7500.0,40.8656,40.8983,40.8084,40.8983,7500.0
2013-09-10 10:30:00,50.06,50.06,49.93,49.93,12200.0,40.9146,40.9146,40.8084,40.8084,12200.0
2013-09-10 11:00:00,49.93,49.99,49.93,49.99,3400.0,40.8084,40.8574,40.8084,40.8574,3400.0
2013-09-10 11:30:00,49.95,50.02,49.94,50.02,5200.0,40.8247,40.8819,40.8166,40.8819,5200.0
2013-09-10 12:00:00,50.08,50.08,50.02,50.04,1800.0,40.931,40.931,40.8819,40.8983,1800.0
2013-09-10 12:30:00,50.04,50.04,49.99,50.0,6600.0,40.8983,40.8983,40.8574,40.8656,6600.0
2013-09-10 13:00:00,50.0,50.08,49.98,50.08,3200.0,40.8656,40.931,40.8493,40.931,3200.0
2013-09-10 13:30:00,50.08,50.27,50.08,50.26,5000.0,40.931,41.0863,40.931,41.0781,5000.0
2013-09-10 14:00:00,50.27,50.27,50.18,50.2,6500.0,41.0863,41.0863,41.0127,41.0291,6500.0
2013-09-10 14:30:00,50.24,50.24,50.14,50.19,5900.0,41.0618,41.0618,40.98,41.0209,5900.0
2013-09-10 15:00:00,50.2,50.2,50.13,50.14,4100.0,41.0291,41.0291,40.9719,40.98,4100.0
2013-09-10 15:30:00,50.16,50.25,50.09,50.25,23000.0,40.9964,41.0699,40.9392,41.0699,23000.0
2013-09-11 09:30:00,50.14,50.35,50.08,50.08,1800.0,40.98,41.1517,40.931,40.931,1800.0
2013-09-11 10:00:00,50.08,50.29,50.08,50.14,4600.0,40.931,41.1026,40.931,40.98,4600.0
2013-09-11 10:30:00,50.15,50.33,50.14,50.14,5200.0,40.9882,41.1353,40.98,40.98,5200.0
2013-09-11 11:00:00,50.21,50.3,50.16,50.19,5000.0,41.0372,41.1108,40.9964,41.0209,5000.0
2013-09-11 11:30:00,50.25,50.34,50.12,50.16,12500.0,41.0699,41.1435,40.9637,40.9964,12500.0
2013-09-11 12:00:00,50.18,50.21,50.16,50.21,3000.0,41.0127,41.0372,40.9964,41.0372,3000.0
2013-09-11 12:30:00,50.21,50.23,50.14,50.17,4200.0,41.0372,41.0536,40.98,41.0045,4200.0
2013-09-11 13:00:00,50.21,50.24,50.15,50.2,2000.0,41.0372,41.0618,40.9882,41.0291,2000.0
2013-09-11 13:30:00,50.22,50.25,50.12,50.12,4600.0,41.0454,41.0699,40.9637,40.9637,4600.0
2013-09-11 14:00:00,50.19,50.24,50.18,50.24,1300.0,41.0209,41.0618,41.0127,41.0618,1300.0
2013-09-11 14:30:00,50.24,50.27,50.12,50.12,5500.0,41.0618,41.0863,40.9637,40.9637,5500.0
2013-09-11 15:00:00,50.11,50.16,50.06,50.13,3100.0,40.9555,40.9964,40.9146,40.9719,3100.0
2013-09-11 15:30:00,50.11,50.25,50.05,50.23,13900.0,40.9555,41.0699,40.9065,41.0536,13900.0
2013-09-12 09:30:00,50.14,50.18,50.02,50.14,6500.0,40.98,41.0127,40.8819,40.98,6500.0
2013-09-12 10:00:00,50.14,50.23,50.08,50.1,5100.0,40.98,41.0536,40.931,40.9473,5100.0
2013-09-12 10:30:00,50.11,50.12,50.02,50.02,2100.0,40.9555,40.9637,40.8819,40.8819,2100.0
2013-09-12 11:00:00,50.03,50.13,50.01,50.05,5300.0,40.8901,40.9719,40.8738,40.9065,5300.0
2013-09-12 11:30:00,50.02,50.09,49.98,50.0,6400.0,40.8819,40.9392,40.8493,40.8656,6400.0
2013-09-12 12:00:00,50.04,50.04,49.83,49.83,1400.0,40.8983,40.8983,40.7267,40.7267,1400.0
2013-09-12 12:30:00,49.83,49.99,49.83,49.96,2700.0,40.7267,40.8574,40.7267,40.8329,2700.0
2013-09-12 13:00:00,49.92,50.08,49.92,50.04,5200.0,40.8002,40.931,40.8002,40.8983,5200.0
2013-09-12 13:30:00,50.02,50.04,50.0,50.01,1300.0,40.8819,40.8983,40.8656,40.8738,1300.0
2013-09-12 14:00:00,50.03,50.04,49.99,50.01,2000.0,40.8901,40.8983,40.8574,40.8738,2000.0
2013-09-12 14:30:00,50.03,50.13,49.98,50.07,2900.0,40.8901,40.9719,40.8493,40.9228,2900.0
2013-09-12 15:00:00,50.09,50.09,49.89,49.93,3100.0,40.9392,40.9392,40.7757,40.8084,3100.0
2013-09-12 15:30:00,49.94,49.99,49.8,49.83,9900.0,40.8166,40.8574,40.7021,40.7267,9900.0
2013-09-13 09:30:00,49.98,49.98,49.78,49.81,3100.0,40.8493,40.8493,40.6858,40.7103,3100.0
2013-09-13 10:00:00,49.66,49.66,49.49,49.5,4300.0,40.5877,40.5877,40.4488,40.4569,4300.0
2013-09-13 10:30:00,49.52,49.7,49.51,49.69,2300.0,40.4733,40.6204,40.4651,40.6122,2300.0
2013-09-13 11:00:00,49.69,49.77,49.65,49.7,2500.0,40.6122,40.6776,40.5795,40.6204,2500.0
2013-09-13 11:30:00,49.72,49.81,49.72,49.76,5600.0,40.6368,40.7103,40.6368,40.6694,5600.0
2013-09-13 12:00:00,49.78,49.78,49.71,49.74,2300.0,40.6858,40.6858,40.6286,40.6531,2300.0
2013-09-13 12:30:00,49.74,49.75,49.62,49.72,2800.0,40.6531,40.6613,40.555,40.6368,2800.0
2013-09-13 13:00:00,49.73,49.86,49.71,49.8,5700.0,40.6449,40.7512,40.6286,40.7021,5700.0
2013-09-13 13:30:00,49.84,49.87,49.76,49.85,3700.0,40.7348,40.7594,40.6694,40.743,3700.0
2013-09-13 14:00:00,49.84,49.91,49.78,49.88,3500.0,40.7348,40.792,40.6858,40.7675,3500.0
2013-09-13 14:30:00,49.88,49.91,49.84,49.89,1200.0,40.7675,40.792,40.7348,40.7757,1200.0
2013-09-13 15:00:00,49.86,49.89,49.86,49.88,1800.0,40.7512,40.7757,40.7512,40.7675,1800.0
2013-09-13 15:30:00,49.85,49.85,49.68,49.7,13700.0,40.743,40.743,40.6041,40.6204,13700.0
2013-09-16 09:30:00,50.2,50.27,50.16,50.24,4400.0,41.0291,41.0863,40.9964,41.0618,4400.0
2013-09-16 10:00:00,50.28,50.28,50.19,50.24,6000.0,41.0945,41.0945,41.0209,41.0618,6000.0
2013-09-16 10:30:00,50.28,50.3,50.16,50.19,4400.0,41.0945,41.1108,40.9964,41.0209,4400.0
2013-09-16 11:00:00,50.13,50.13,49.94,50.11,1300.0,40.9719,40.9719,40.8166,40.9555,1300.0
2013-09-16 11:30:00,50.16,50.26,50.16,50.2,1000.0,40.9964,41.0781,40.9964,41.0291,1000.0
2013-09-16 12:00:00,50.2,50.28,50.19,50.23,2900.0,41.0291,41.0945,41.0209,41.0536,2900.0
2013-09-16 12:30:00,50.28,50.29,50.22,50.22,3500.0,41.0945,41.1026,41.0454,41.0454,3500.0
2013-09-16 13:00:00,50.27,50.27,50.14,50.2,1800.0,41.0863,41.0863,40.98,41.0291,1800.0
2013-09-16 13:30:00,50.15,50.19,50.0,50.1,1500.0,40.9882,41.0209,40.8656,40.9473,1500.0
2013-09-16 14:00:00,50.1,50.14,50.0,50.03,1800.0,40.9473,40.98,40.8656,40.8901,1800.0
2013-09-16 14:30:00,50.0,50.02,49.92,50.0,2900.0,40.8656,40.8819,40.8002,40.8656,2900.0
2013-09-16 15:00:00,49.98,50.13,49.98,50.05,2100.0,40.8493,40.9719,40.8493,40.9065,2100.0
2013-09-16 15:30:00,50.05,50.1,49.95,49.99,12700.0,40.9065,40.9473,40.8247,40.8574,12700.0
2013-09-17 09:30:00,49.88,50.06,49.63,49.8,4400.0,40.7675,40.9146,40.5632,40.7021,4400.0
2013-09-17 10:00:00,49.87,50.03,49.79,50.01,8600.0,40.7594,40.8901,40.694,40.8738,8600.0
2013-09-17 10:30:00,49.98,50.26,49.94,50.26,5300.0,40.8493,41.0781,40.8166,41.0781,5300.0
2013-09-17 11:00:00,50.26,50.28,50.21,50.26,6800.0,41.0781,41.0945,41.0372,41.0781,6800.0
2013-09-17 11:30:00,50.26,50.34,50.18,50.19,10100.0,41.0781,41.1435,41.0127,41.0209,10100.0
2013-09-17 12:00:00,50.2,50.28,50.15,50.27,19900.0,41.0291,41.0945,40.9882,41.0863,19900.0
2013-09-17 12:30:00,50.28,50.49,50.23,50.49,6900.0,41.0945,41.2661,41.0536,41.2661,6900.0
2013-09-17 13:00:00,50.48,50.55,50.43,50.49,11200.0,41.2579,41.3151,41.217,41.2661,11200.0
2013-09-17 13:30:00,50.5,50.68,50.5,50.68,4200.0,41.2743,41.4214,41.2743,41.4214,4200.0
2013-09-17 14:00:00,50.66,50.66,50.49,50.55,13400.0,41.405,41.405,41.2661,41.3151,13400.0
2013-09-17 14:30:00,50.5,50.55,50.45,50.49,10200.0,41.2743,41.3151,41.2334,41.2661,10200.0
2013-09-17 15:00:00,50.55,50.7,50.48,50.68,13100.0,41.3151,41.4377,41.2579,41.4214,13100.0
2013-09-17 15:30:00,50.72,50.74,50.63,50.72,25700.0,41.4541,41.4704,41.3805,41.4541,25700.0
2013-09-18 09:30:00,50.78,50.79,50.56,50.56,5500.0,41.5031,41.5113,41.3233,41.3233,5500.0
2013-09-18 10:00:00,50.58,50.62,50.45,50.49,7300.0,41.3396,41.3723,41.2334,41.2661,7300.0
2013-09-18 10:30:00,50.49,50.68,50.49,50.57,3400.0,41.2661,41.4214,41.2661,41.3315,3400.0
2013-09-18 11:00:00,50.58,50.65,50.5,50.62,4700.0,41.3396,41.3969,41.2743,41.3723,4700.0
2013-09-18 11:30:00,50.61,50.62,50.55,50.58,5700.0,41.3642,41.3723,41.3151,41.3396,5700.0
2013-09-18 12:00:00,50.59,50.68,50.54,50.63,4400.0,41.3478,41.4214,41.307,41.3805,4400.0
2013-09-18 12:30:00,50.63,50.68,50.62,50.67,3800.0,41.3805,41.4214,41.3723,41.4132,3800.0
2013-09-18 13:00:00,50.68,50.69,50.63,50.68,4700.0,41.4214,41.4295,41.3805,41.4214,4700.0
2013-09-18 13:30:00,50.66,50.68,50.56,50.64,4700.0,41.405,41.4214,41.3233,41.3887,4700.0
2013-09-18 14:00:00,50.68,51.5,50.67,51.36,12900.0,41.4214,42.0916,41.4132,41.9771,12900.0
2013-09-18 14:30:00,51.35,51.42,51.27,51.39,13500.0,41.969,42.0262,41.9036,42.0017,13500.0
2013-09-18 15:00:00,51.48,51.59,51.33,51.4,10700.0,42.0752,42.1651,41.9526,42.0098,10700.0
2013-09-18 15:30:00,51.3,51.37,51.21,51.29,18200.0,41.9281,41.9853,41.8546,41.9199,18200.0
2013-09-19 09:30:00,51.36,51.56,51.36,51.56,1500.0,41.9771,42.1406,41.9771,42.1406,1500.0
2013-09-19 10:00:00,51.58,51.69,51.55,51.69,3600.0,42.157,42.2469,42.1324,42.2469,3600.0
2013-09-19 10:30:00,51.61,51.68,51.53,51.59,1400.0,42.1815,42.2387,42.1161,42.1651,1400.0
2013-09-19 11:00:00,51.58,51.61,51.34,51.39,2700.0,42.157,42.1815,41.9608,42.0017,2700.0
2013-09-19 11:30:00,51.38,51.38,51.22,51.26,2400.0,41.9935,41.9935,41.8627,41.8954,2400.0
2013-09-19 12:00:00,51.26,51.45,51.26,51.38,1900.0,41.8954,42.0507,41.8954,41.9935,1900.0
2013-09-19 12:30:00,51.41,51.41,51.18,51.3,2600.0,42.018,42.018,41.83,41.9281,2600.0
2013-09-19 13:00:00,51.26,51.29,51.17,51.28,1300.0,41.8954,41.9199,41.8219,41.9118,1300.0
2013-09-19 13:30:00,51.29,51.33,51.22,51.28,2800.0,41.9199,41.9526,41.8627,41.9118,2800.0
2013-09-19 14:00:00,51.31,51.45,51.31,51.44,2000.0,41.9363,42.0507,41.9363,42.0425,2000.0
2013-09-19 14:30:00,51.42,51.49,51.42,51.49,4500.0,42.0262,42.0834,42.0262,42.0834,4500.0
2013-09-19 15:00:00,51.49,51.51,51.45,51.46,8600.0,42.0834,42.0997,42.0507,42.0589,8600.0
2013-09-19 15:30:00,51.43,51.52,51.3,51.38,18100.0,42.0344,42.1079,41.9281,41.9935,18100.0
2013-09-20 09:30:00,51.69,51.71,51.33,51.44,82900.0,42.2469,42.2632,41.9526,42.0425,82900.0
2013-09-20 10:00:00,51.45,51.64,51.39,51.54,10200.0,42.0507,42.206,42.0017,42.1243,10200.0
2013-09-20 10:30:00,51.47,51.6,51.47,51.54,10700.0,42.0671,42.1733,42.0671,42.1243,10700.0
2013-09-20 11:00:00,51.49,51.53,51.38,51.45,19000.0,42.0834,42.1161,41.9935,42.0507,19000.0
2013-09-20 11:30:00,51.45,51.55,51.41,51.43,23700.0,42.0507,42.1324,42.018,42.0344,23700.0
2013-09-20 12:00:00,51.42,51.6,51.42,51.59,16800.0,42.0262,42.1733,42.0262,42.1651,16800.0
2013-09-20 12:30:00,51.53,51.63,51.5,51.62,10400.0,42.1161,42.1978,42.0916,42.1896,10400.0
2013-09-20 13:00:00,51.62,51.63,51.52,51.57,5300.0,42.1896,42.1978,42.1079,42.1488,5300.0
2013-09-20 13:30:00,51.54,51.62,51.48,51.53,10200.0,42.1243,42.1896,42.0752,42.1161,10200.0
2013-09-20 14:00:00,51.55,51.64,51.46,51.6,19200.0,42.1324,42.206,42.0589,42.1733,19200.0
2013-09-20 14:30:00,51.55,51.57,51.47,51.5,6300.0,42.1324,42.1488,42.0671,42.0916,6300.0
2013-09-20 15:00:00,51.49,51.55,51.36,51.37,26400.0,42.0834,42.1324,41.9771,41.9853,26400.0
2013-09-20 15:30:00,51.4,51.68,51.38,51.54,68900.0,42.0098,42.2387,41.9935,42.1243,68900.0
2013-09-23 09:30:00,51.4,51.48,51.18,51.27,7400.0,42.0098,42.0752,41.83,41.9036,7400.0
2013-09-23 10:00:00,51.37,51.63,51.37,51.43,9400.0,41.9853,42.1978,41.9853,42.0344,9400.0
2013-09-23 10:30:00,51.43,51.56,51.2,51.2,7300.0,42.0344,42.1406,41.8464,41.8464,7300.0
2013-09-23 11:00:00,51.26,51.46,51.2,51.4,13600.0,41.8954,42.0589,41.8464,42.0098,13600.0
2013-09-23 11:30:00,51.3,51.51,51.29,51.51,7700.0,41.9281,42.0997,41.9199,42.0997,7700.0
2013-09-23 12:00:00,51.48,51.58,51.41,51.41,4400.0,42.0752,42.157,42.018,42.018,4400.0
2013-09-23 12:30:00,51.44,51.51,51.36,51.42,4700.0,42.0425,42.0997,41.9771,42.0262,4700.0
2013-09-23 13:00:00,51.47,51.49,51.31,51.37,3800.0,42.0671,42.0834,41.9363,41.9853,3800.0
2013-09-23 13:30:00,51.38,51.6,51.31,51.55,5800.0,41.9935,42.1733,41.9363,42.1324,5800.0
2013-09-23 14:00:00,51.53,51.61,51.23,51.27,7000.0,42.1161,42.1815,41.8709,41.9036,7000.0
2013-09-23 14:30:00,51.26,51.42,51.19,51.37,11700.0,41.8954,42.0262,41.8382,41.9853,11700.0
2013-09-23 15:00:00,51.36,51.4,51.29,51.3,11500.0,41.9771,42.0098,41.9199,41.9281,11500.0
2013-09-23 15:30:00,51.34,51.4,51.3,51.38,25900.0,41.9608,42.0098,41.9281,41.9935,25900.0
2013-09-24 09:30:00,51.37,51.37,51.07,51.17,12400.0,41.9853,41.9853,41.7401,41.8219,12400.0
2013-09-24 10:00:00,51.17,51.29,51.14,51.22,2300.0,41.8219,41.9199,41.7973,41.8627,2300.0
2013-09-24 10:30:00,51.24,51.39,51.2,51.3,4800.0,41.8791,42.0017,41.8464,41.9281,4800.0
2013-09-24 11:00:00,51.35,51.47,51.2,51.2,23900.0,41.969,42.0671,41.8464,41.8464,23900.0
2013-09-24 11:30:00,51.33,51.37,51.31,51.37,2300.0,41.9526,41.9853,41.9363,41.9853,2300.0
2013-09-24 12:00:00,51.37,51.48,51.34,51.38,13700.0,41.9853,42.0752,41.9608,41.9935,13700.0
2013-09-24 12:30:00,51.43,51.49,51.32,51.32,11400.0,42.0344,42.0834,41.9445,41.9445,11400.0
2013-09-24 13:00:00,51.37,51.44,51.3,51.39,7400.0,41.9853,42.0425,41.9281,42.0017,7400.0
2013-09-24 13:30:00,51.38,51.41,51.32,51.38,7100.0,41.9935,42.018,41.9445,41.9935,7100.0
2013-09-24 14:00:00,51.37,51.43,51.36,51.37,12800.0,41.9853,42.0344,41.9771,41.9853,12800.0
2013-09-24 14:30:00,51.39,51.46,51.33,51.4,6000.0,42.0017,42.0589,41.9526,42.0098,6000.0
2013-09-24 15:00:00,51.39,51.44,51.3,51.34,9400.0,42.0017,42.0425,41.9281,41.9608,9400.0
2013-09-24 15:30:00,51.3,51.35,51.08,51.25,22800.0,41.9281,41.969,41.7483,41.8872,22800.0
2013-09-25 09:30:00,51.2,51.39,50.87,51.07,2500.0,41.8464,42.0017,41.5767,41.7401,2500.0
2013-09-25 10:00:00,51.01,51.31,50.98,51.24,3600.0,41.6911,41.9363,41.6666,41.8791,3600.0
2013-09-25 10:30:00,51.5,51.5,51.35,51.38,1400.0,42.0916,42.0916,41.969,41.9935,1400.0
2013-09-25 11:00:00,51.33,51.53,51.26,51.42,18900.0,41.9526,42.1161,41.8954,42.0262,18900.0
2013-09-25 11:30:00,51.41,51.47,51.28,51.33,13200.0,42.018,42.0671,41.9118,41.9526,13200.0
2013-09-25 12:00:00,51.39,51.4,51.21,51.23,4400.0,42.0017,42.0098,41.8546,41.8709,4400.0
2013-09-25 12:30:00,51.35,51.36,51.3,51.34,6100.0,41.969,41.9771,41.9281,41.9608,6100.0
2013-09-25 13:00:00,51.35,51.4,51.25,51.29,5900.0,41.969,42.0098,41.8872,41.9199,5900.0
2013-09-25 13:30:00,51.3,51.31,51.15,51.28,7400.0,41.9281,41.9363,41.8055,41.9118,7400.0
2013-09-25 14:00:00,51.28,51.28,50.93,51.08,18100.0,41.9118,41.9118,41.6257,41.7483,18100.0
2013-09-25 14:30:00,51.08,51.08,50.84,50.86,13100.0,41.7483,41.7483,41.5521,41.5685,13100.0
2013-09-25 15:00:00,50.89,50.99,50.68,50.68,21700.0,41.593,41.6747,41.4214,41.4214,21700.0
2013-09-25 15:30:00,50.76,50.94,50.64,50.83,64000.0,41.4868,41.6339,41.3887,41.544,64000.0
2013-09-26 09:30:00,50.83,51.34,50.83,51.21,1300.0,41.544,41.9608,41.544,41.8546,1300.0
2013-09-26 10:00:00,51.15,51.3,51.12,51.18,2400.0,41.8055,41.9281,41.781,41.83,2400.0
2013-09-26 10:30:00,51.08,51.09,50.83,50.99,4200.0,41.7483,41.7565,41.544,41.6747,4200.0
2013-09-26 11:00:00,50.91,51.13,50.88,51.13,7100.0,41.6094,41.7892,41.5848,41.7892,7100.0
2013-09-26 11:30:00,51.11,51.19,51.11,51.15,2000.0,41.7728,41.8382,41.7728,41.8055,2000.0
2013-09-26 12:00:00,51.19,51.24,51.17,51.2,700.0,41.8382,41.8791,41.8219,41.8464,700.0
2013-09-26 12:30:00,51.18,51.31,51.18,51.27,3000.0,41.83,41.9363,41.83,41.9036,3000.0
2013-09-26 13:00:00,51.32,51.4,51.3,51.39,2100.0,41.9445,42.0098,41.9281,42.0017,2100.0
2013-09-26 13:30:00,51.4,51.4,51.29,51.38,2200.0,42.0098,42.0098,41.9199,41.9935,2200.0
2013-09-26 14:00:00,51.28,51.39,51.22,51.31,2700.0,41.9118,42.0017,41.8627,41.9363,2700.0
2013-09-26 14:30:00,51.29,51.29,51.2,51.25,2500.0,41.9199,41.9199,41.8464,41.8872,2500.0
2013-09-26 15:00:00,51.25,51.39,51.21,51.36,10900.0,41.8872,42.0017,41.8546,41.9771,10900.0
2013-09-26 15:30:00,51.36,51.54,51.25,51.5,12400.0,41.9771,42.1243,41.8872,42.0916,12400.0
2013-09-27 09:30:00,51.06,51.56,51.06,51.33,28400.0,41.732,42.1406,41.732,41.9526,28400.0
2013-09-27 10:00:00,51.24,51.38,51.22,51.36,3100.0,41.8791,41.9935,41.8627,41.9771,3100.0
2013-09-27 10:30:00,51.36,51.54,51.36,51.49,3800.0,41.9771,42.1243,41.9771,42.0834,3800.0
2013-09-27 11:00:00,51.49,51.5,51.39,51.47,3400.0,42.0834,42.0916,42.0017,42.0671,3400.0
2013-09-27 11:30:00,51.53,51.53,51.35,51.42,2800.0,42.1161,42.1161,41.969,42.0262,2800.0
2013-09-27 12:00:00,51.42,51.47,51.36,51.45,1100.0,42.0262,42.0671,41.9771,42.0507,1100.0
2013-09-27 12:30:00,51.43,51.5,51.36,51.5,6700.0,42.0344,42.0916,41.9771,42.0916,6700.0
2013-09-27 13:00:00,51.47,51.5,51.41,51.41,2200.0,42.0671,42.0916,42.018,42.018,2200.0
2013-09-27 13:30:00,51.46,51.46,51.38,51.43,2200.0,42.0589,42.0589,41.9935,42.0344,2200.0
2013-09-27 14:00:00,51.38,51.44,51.23,51.25,5500.0,41.9935,42.0425,41.8709,41.8872,5500.0
2013-09-27 14:30:00,51.26,51.36,51.22,51.23,5400.0,41.8954,41.9771,41.8627,41.8709,5400.0
2013-09-27 15:00:00,51.26,51.34,51.15,51.34,17100.0,41.8954,41.9608,41.8055,41.9608,17100.0
2013-09-27 15:30:00,51.33,51.4,51.24,51.34,29000.0,41.9526,42.0098,41.8791,41.9608,29000.0
2013-09-30 09:30:00,50.84,51.0,50.78,50.79,8400.0,41.5521,41.6829,41.5031,41.5113,8400.0
2013-09-30 10:00:00,50.83,50.91,50.76,50.83,7900.0,41.544,41.6094,41.4868,41.544,7900.0
2013-09-30 10:30:00,50.88,51.09,50.84,51.01,14500.0,41.5848,41.7565,41.5521,41.6911,14500.0
2013-09-30 11:00:00,51.01,51.11,51.01,51.11,1400.0,41.6911,41.7728,41.6911,41.7728,1400.0
2013-09-30 11:30:00,51.22,51.33,51.21,51.33,2300.0,41.8627,41.9526,41.8546,41.9526,2300.0
2013-09-30 12:00:00,51.39,51.39,51.21,51.24,2300.0,42.0017,42.0017,41.8546,41.8791,2300.0
2013-09-30 12:30:00,51.28,51.35,51.24,51.28,3800.0,41.9118,41.969,41.8791,41.9118,3800.0
2013-09-30 13:00:00,51.25,51.38,51.25,51.38,200.0,41.8872,41.9935,41.8872,41.9935,200.0
2013-09-30 13:30:00,51.44,51.53,51.26,51.26,2200.0,42.0425,42.1161,41.8954,41.8954,2200.0
2013-09-30 14:00:00,51.31,51.43,51.31,51.34,2300.0,41.9363,42.0344,41.9363,41.9608,2300.0
2013-09-30 14:30:00,51.39,51.51,51.39,51.51,3600.0,42.0017,42.0997,42.0017,42.0997,3600.0
2013-09-30 15:00:00,51.48,51.49,51.31,51.36,2300.0,42.0752,42.0834,41.9363,41.9771,2300.0
2013-09-30 15:30:00,51.3,51.54,51.27,51.49,15400.0,41.9281,42.1243,41.9036,42.0834,15400.0
2013-10-01 09:30:00,51.61,51.65,51.37,51.48,6900.0,42.1815,42.2142,41.9853,42.0752,6900.0
2013-10-01 10:00:00,51.51,51.84,51.48,51.72,6100.0,42.0997,42.3695,42.0752,42.2714,6100.0
2013-10-01 10:30:00,51.71,51.95,51.71,51.81,5600.0,42.2632,42.4594,42.2632,42.3449,5600.0
2013-10-01 11:00:00,51.81,52.05,51.81,52.0,5600.0,42.3449,42.5411,42.3449,42.5002,5600.0
2013-10-01 11:30:00,51.99,52.25,51.99,52.1,12400.0,42.4921,42.7046,42.4921,42.582,12400.0
2013-10-01 12:00:00,52.12,52.17,52.1,52.17,2200.0,42.5983,42.6392,42.582,42.6392,2200.0
2013-10-01 12:30:00,52.16,52.2,52.05,52.05,2900.0,42.631,42.6637,42.5411,42.5411,2900.0
2013-10-01 13:00:00,52.12,52.13,51.99,52.08,3700.0,42.5983,42.6065,42.4921,42.5656,3700.0
2013-10-01 13:30:00,51.99,52.03,51.85,51.99,13800.0,42.4921,42.5247,42.3776,42.4921,13800.0
2013-10-01 14:00:00,52.0,52.01,51.63,51.69,5600.0,42.5002,42.5084,42.1978,42.2469,5600.0
2013-10-01 14:30:00,51.7,51.89,51.7,51.89,1500.0,42.255,42.4103,42.255,42.4103,1500.0
2013-10-01 15:00:00,51.86,52.01,51.83,51.9,9800.0,42.3858,42.5084,42.3613,42.4185,9800.0
2013-10-01 15:30:00,51.92,52.0,51.73,52.0,42600.0,42.4348,42.5002,42.2796,42.5002,42600.0
2013-10-02 09:30:00,51.63,51.91,51.48,51.48,900.0,42.1978,42.4267,42.0752,42.0752,900.0
2013-10-02 10:00:00,51.35,51.35,51.18,51.28,4700.0,41.969,41.969,41.83,41.9118,4700.0
2013-10-02 10:30:00,51.29,51.35,51.17,51.24,5100.0,41.9199,41.969,41.8219,41.8791,5100.0
2013-10-02 11:00:00,51.23,51.37,51.19,51.25,4400.0,41.8709,41.9853,41.8382,41.8872,4400.0
2013-10-02 11:30:00,51.3,51.31,51.17,51.24,5500.0,41.9281,41.9363,41.8219,41.8791,5500.0
2013-10-02 12:00:00,51.23,51.32,51.23,51.3,4000.0,41.8709,41.9445,41.8709,41.9281,4000.0
2013-10-02 12:30:00,51.31,51.43,51.31,51.33,3300.0,41.9363,42.0344,41.9363,41.9526,3300.0
2013-10-02 13:00:00,51.33,51.46,51.33,51.44,2900.0,41.9526,42.0589,41.9526,42.0425,2900.0
2013-10-02 13:30:00,51.46,51.54,51.46,51.47,7100.0,42.0589,42.1243,42.0589,42.0671,7100.0
2013-10-02 14:00:00,51.47,51.51,51.41,51.5,6100.0,42.0671,42.0997,42.018,42.0916,6100.0
2013-10-02 14:30:00,51.5,51.53,51.38,51.4,10500.0,42.0916,42.1161,41.9935,42.0098,10500.0
2013-10-02 15:00:00,51.38,51.41,51.3,51.3,6200.0,41.9935,42.018,41.9281,41.9281,6200.0
2013-10-02 15:30:00,51.31,51.36,51.25,51.31,26200.0,41.9363,41.9771,41.8872,41.9363,26200.0
2013-10-03 09:30:00,51.12,51.14,50.81,50.81,3800.0,41.781,41.7973,41.5276,41.5276,3800.0
2013-10-03 10:00:00,50.81,50.81,50.42,50.42,4500.0,41.5276,41.5276,41.2089,41.2089,4500.0
2013-10-03 10:30:00,50.59,50.59,50.36,50.53,2300.0,41.3478,41.3478,41.1598,41.2988,2300.0
2013-10-03 11:00:00,50.43,50.66,50.42,50.6,4800.0,41.217,41.405,41.2089,41.356,4800.0
2013-10-03 11:30:00,50.56,50.65,50.54,50.55,9900.0,41.3233,41.3969,41.307,41.3151,9900.0
2013-10-03 12:00:00,50.57,50.62,50.49,50.62,3300.0,41.3315,41.3723,41.2661,41.3723,3300.0
2013-10-03 12:30:00,50.66,50.81,50.66,50.73,5900.0,41.405,41.5276,41.405,41.4622,5900.0
2013-10-03 13:00:00,50.77,50.97,50.75,50.94,2400.0,41.4949,41.6584,41.4786,41.6339,2400.0
2013-10-03 13:30:00,51.06,51.19,51.06,51.11,3600.0,41.732,41.8382,41.732,41.7728,3600.0
2013-10-03 14:00:00,51.15,51.2,50.98,51.11,7700.0,41.8055,41.8464,41.6666,41.7728,7700.0
2013-10-03 14:30:00,51.1,51.26,51.07,51.23,6200.0,41.7646,41.8954,41.7401,41.8709,6200.0
2013-10-03 15:00:00,51.23,51.31,51.13,51.29,12400.0,41.8709,41.9363,41.7892,41.9199,12400.0
2013-10-03 15:30:00,51.28,51.32,50.86,50.86,38400.0,41.9118,41.9445,41.5685,41.5685,38400.0
2013-10-04 09:30:00,50.73,51.07,50.73,50.97,3500.0,41.4622,41.7401,41.4622,41.6584,3500.0
2013-10-04 10:00:00,50.99,51.11,50.99,51.08,1000.0,41.6747,41.7728,41.6747,41.7483,1000.0
2013-10-04 10:30:00,51.02,51.17,51.01,51.11,800.0,41.6993,41.8219,41.6911,41.7728,800.0
2013-10-04 11:00:00,51.05,51.13,51.05,51.13,1400.0,41.7238,41.7892,41.7238,41.7892,1400.0
2013-10-04 11:30:00,51.13,51.18,51.13,51.18,1100.0,41.7892,41.83,41.7892,41.83,1100.0
2013-10-04 12:00:00,51.19,51.24,51.19,51.24,800.0,41.8382,41.8791,41.8382,41.8791,800.0
2013-10-04 12:30:00,51.27,51.32,51.27,51.28,1500.0,41.9036,41.9445,41.9036,41.9118,1500.0
2013-10-04 13:00:00,51.28,51.28,51.2,51.2,1000.0,41.9118,41.9118,41.8464,41.8464,1000.0
2013-10-04 13:30:00,51.19,51.19,51.1,51.14,900.0,41.8382,41.8382,41.7646,41.7973,900.0
2013-10-04 14:00:00,51.2,51.2,51.11,51.13,1300.0,41.8464,41.8464,41.7728,41.7892,1300.0
2013-10-04 14:30:00,51.2,51.28,51.17,51.28,2000.0,41.8464,41.9118,41.8219,41.9118,2000.0
2013-10-04 15:00:00,51.27,51.27,51.24,51.26,2000.0,41.9036,41.9036,41.8791,41.8954,2000.0
2013-10-04 15:30:00,51.25,51.32,51.14,51.19,9500.0,41.8872,41.9445,41.7973,41.8382,9500.0
2013-10-07 09:30:00,50.74,50.74,50.58,50.61,1100.0,41.4704,41.4704,41.3396,41.3642,1100.0
2013-10-07 10:00:00,50.43,50.62,50.43,50.6,1200.0,41.217,41.3723,41.217,41.356,1200.0
2013-10-07 10:30:00,50.66,50.96,50.66,50.88,9500.0,41.405,41.6502,41.405,41.5848,9500.0
2013-10-07 11:00:00,50.81,50.81,50.75,50.75,3000.0,41.5276,41.5276,41.4786,41.4786,3000.0
2013-10-07 11:30:00,50.75,50.83,50.72,50.75,10300.0,41.4786,41.544,41.4541,41.4786,10300.0
2013-10-07 12:00:00,50.81,50.81,50.73,50.76,3800.0,41.5276,41.5276,41.4622,41.4868,3800.0
2013-10-07 12:30:00,50.76,50.83,50.75,50.83,3100.0,41.4868,41.544,41.4786,41.544,3100.0
2013-10-07 13:00:00,50.75,50.81,50.75,50.77,1600.0,41.4786,41.5276,41.4786,41.4949,1600.0
2013-10-07 13:30:00,50.82,50.82,50.69,50.72,3100.0,41.5358,41.5358,41.4295,41.4541,3100.0
2013-10-07 14:00:00,50.77,50.84,50.71,50.75,22900.0,41.4949,41.5521,41.4459,41.4786,22900.0
2013-10-07 14:30:00,50.77,50.82,50.73,50.77,1100.0,41.4949,41.5358,41.4622,41.4949,1100.0
2013-10-07 15:00:00,50.78,50.79,50.74,50.77,2300.0,41.5031,41.5113,41.4704,41.4949,2300.0
2013-10-07 15:30:00,50.8,50.8,50.45,50.46,13300.0,41.5195,41.5195,41.2334,41.2416,13300.0
2013-10-08 09:30:00,50.32,50.48,50.3,50.48,2900.0,41.1271,41.2579,41.1108,41.2579,2900.0
2013-10-08 10:00:00,50.49,50.56,50.36,50.48,3700.0,41.2661,41.3233,41.1598,41.2579,3700.0
2013-10-08 10:30:00,50.49,50.49,50.18,50.21,2900.0,41.2661,41.2661,41.0127,41.0372,2900.0
2013-10-08 11:00:00,50.19,50.19,50.01,50.03,6000.0,41.0209,41.0209,40.8738,40.8901,6000.0
2013-10-08 11:30:00,49.97,50.03,49.72,49.83,3600.0,40.8411,40.8901,40.6368,40.7267,3600.0
2013-10-08 12:00:00,49.83,50.01,49.69,49.8,31400.0,40.7267,40.8738,40.6122,40.7021,31400.0
2013-10-08 12:30:00,49.8,49.88,49.72,49.77,3100.0,40.7021,40.7675,40.6368,40.6776,3100.0
2013-10-08 13:00:00,49.85,49.88,49.68,49.79,5000.0,40.743,40.7675,40.6041,40.694,5000.0
2013-10-08 13:30:00,49.83,49.84,49.62,49.62,3900.0,40.7267,40.7348,40.555,40.555,3900.0
2013-10-08 14:00:00,49.67,49.7,49.6,49.65,4700.0,40.5959,40.6204,40.5387,40.5795,4700.0
2013-10-08 14:30:00,49.69,49.75,49.59,49.75,6500.0,40.6122,40.6613,40.5305,40.6613,6500.0
2013-10-08 15:00:00,49.74,49.91,49.73,49.88,8300.0,40.6531,40.792,40.6449,40.7675,8300.0
2013-10-08 15:30:00,49.9,49.98,49.62,49.66,36500.0,40.7839,40.8493,40.555,40.5877,36500.0
2013-10-09 09:30:00,49.76,50.03,49.36,49.49,2800.0,40.6694,40.8901,40.3425,40.4488,2800.0
2013-10-09 10:00:00,49.46,49.54,49.32,49.53,3900.0,40.4243,40.4896,40.3098,40.4815,3900.0
2013-10-09 10:30:00,49.38,49.56,49.33,49.33,2100.0,40.3589,40.506,40.318,40.318,2100.0
2013-10-09 11:00:00,49.33,49.33,49.14,49.14,3900.0,40.318,40.318,40.1627,40.1627,3900.0
2013-10-09 11:30:00,49.15,49.29,49.1,49.18,8500.0,40.1709,40.2853,40.13,40.1954,8500.0
2013-10-09 12:00:00,49.25,49.41,49.18,49.26,7800.0,40.2526,40.3834,40.1954,40.2608,7800.0
2013-10-09 12:30:00,49.25,49.45,49.22,49.32,4100.0,40.2526,40.4161,40.2281,40.3098,4100.0
2013-10-09 13:00:00,49.32,49.5,49.32,49.5,11200.0,40.3098,40.4569,40.3098,40.4569,11200.0
2013-10-09 13:30:00,49.5,49.5,49.29,49.3,7200.0,40.4569,40.4569,40.2853,40.2935,7200.0
2013-10-09 14:00:00,49.28,49.36,49.17,49.29,13900.0,40.2771,40.3425,40.1872,40.2853,13900.0
2013-10-09 14:30:00,49.31,49.41,49.23,49.27,4900.0,40.3017,40.3834,40.2363,40.269,4900.0
2013-10-09 15:00:00,49.29,49.3,49.15,49.15,13900.0,40.2853,40.2935,40.1709,40.1709,13900.0
2013-10-09 15:30:00,49.19,49.28,48.88,49.11,45900.0,40.2036,40.2771,39.9502,40.1382,45900.0
2013-10-10 09:30:00,49.91,50.01,49.49,49.5,21400.0,40.792,40.8738,40.4488,40.4569,21400.0
2013-10-10 10:00:00,49.5,49.5,49.43,49.5,36700.0,40.4569,40.4569,40.3997,40.4569,36700.0
2013-10-10 10:30:00,49.5,49.79,49.49,49.74,49000.0,40.4569,40.694,40.4488,40.6531,49000.0
2013-10-10 11:00:00,49.66,49.69,49.55,49.58,15800.0,40.5877,40.6122,40.4978,40.5223,15800.0
2013-10-10 11:30:00,49.65,49.69,49.54,49.59,29700.0,40.5795,40.6122,40.4896,40.5305,29700.0
2013-10-10 12:00:00,49.56,49.64,49.55,49.56,7600.0,40.506,40.5714,40.4978,40.506,7600.0
2013-10-10 12:30:00,49.56,49.63,49.53,49.57,12900.0,40.506,40.5632,40.4815,40.5142,12900.0
2013-10-10 13:00:00,49.57,49.63,49.54,49.62,10100.0,40.5142,40.5632,40.4896,40.555,10100.0
2013-10-10 13:30:00,49.66,49.73,49.58,49.73,9500.0,40.5877,40.6449,40.5223,40.6449,9500.0
2013-10-10 14:00:00,49.73,49.87,49.67,49.87,9800.0,40.6449,40.7594,40.5959,40.7594,9800.0
2013-10-10 14:30:00,49.84,50.03,49.82,50.03,7700.0,40.7348,40.8901,40.7185,40.8901,7700.0
2013-10-10 15:00:00,50.03,50.29,50.03,50.22,21700.0,40.8901,41.1026,40.8901,41.0454,21700.0
2013-10-10 15:30:00,50.22,50.42,50.13,50.41,43400.0,41.0454,41.2089,40.9719,41.2007,43400.0
2013-10-11 09:30:00,50.09,50.44,49.94,50.2,26500.0,40.9392,41.2252,40.8166,41.0291,26500.0
2013-10-11 10:00:00,50.23,50.34,50.04,50.25,22000.0,41.0536,41.1435,40.8983,41.0699,22000.0
2013-10-11 10:30:00,50.31,50.4,50.26,50.34,18300.0,41.119,41.1925,41.0781,41.1435,18300.0
2013-10-11 11:00:00,50.31,50.39,50.16,50.3,30500.0,41.119,41.1844,40.9964,41.1108,30500.0
2013-10-11 11:30:00,50.31,50.33,50.25,50.28,21900.0,41.119,41.1353,41.0699,41.0945,21900.0
2013-10-11 12:00:00,50.31,50.35,50.24,50.31,8400.0,41.119,41.1517,41.0618,41.119,8400.0
2013-10-11 12:30:00,50.31,50.33,50.25,50.3,8800.0,41.119,41.1353,41.0699,41.1108,8800.0
2013-10-11 13:00:00,50.31,50.37,50.25,50.27,9100.0,41.119,41.168,41.0699,41.0863,9100.0
2013-10-11 13:30:00,50.24,50.31,50.2,50.25,5000.0,41.0618,41.119,41.0291,41.0699,5000.0
2013-10-11 14:00:00,50.25,50.31,50.25,50.28,5400.0,41.0699,41.119,41.0699,41.0945,5400.0
2013-10-11 14:30:00,50.28,50.33,50.25,50.26,8800.0,41.0945,41.1353,41.0699,41.0781,8800.0
2013-10-11 15:00:00,50.31,50.36,50.26,50.36,10600.0,41.119,41.1598,41.0781,41.1598,10600.0
2013-10-11 15:30:00,50.36,50.49,50.24,50.49,36900.0,41.1598,41.2661,41.0618,41.2661,36900.0
2013-10-14 09:30:00,50.17,50.34,50.03,50.3,4300.0,41.0045,41.1435,40.8901,41.1108,4300.0
2013-10-14 10:00:00,50.3,50.3,50.05,50.13,5500.0,41.1108,41.1108,40.9065,40.9719,5500.0
2013-10-14 10:30:00,50.24,50.29,50.12,50.17,6700.0,41.0618,41.1026,40.9637,41.0045,6700.0
2013-10-14 11:00:00,50.31,50.36,50.25,50.32,4000.0,41.119,41.1598,41.0699,41.1271,4000.0
2013-10-14 11:30:00,50.35,50.54,50.29,50.52,3900.0,41.1517,41.307,41.1026,41.2906,3900.0
2013-10-14 12:00:00,50.52,50.65,50.41,50.41,4800.0,41.2906,41.3969,41.2007,41.2007,4800.0
2013-10-14 12:30:00,50.45,50.49,50.37,50.41,6500.0,41.2334,41.2661,41.168,41.2007,6500.0
2013-10-14 13:00:00,50.41,50.46,50.26,50.27,24100.0,41.2007,41.2416,41.0781,41.0863,24100.0
2013-10-14 13:30:00,50.27,50.4,50.1,50.23,25100.0,41.0863,41.1925,40.9473,41.0536,25100.0
2013-10-14 14:00:00,50.26,50.45,50.26,50.3,7500.0,41.0781,41.2334,41.0781,41.1108,7500.0
2013-10-14 14:30:00,50.3,50.38,50.26,50.38,3800.0,41.1108,41.1762,41.0781,41.1762,3800.0
2013-10-14 15:00:00,50.39,50.65,50.38,50.65,5200.0,41.1844,41.3969,41.1762,41.3969,5200.0
2013-10-14 15:30:00,50.65,50.8,50.54,50.75,31100.0,41.3969,41.5195,41.307,41.4786,31100.0
2013-10-15 09:30:00,50.59,50.59,50.18,50.49,4800.0,41.3478,41.3478,41.0127,41.2661,4800.0
2013-10-15 10:00:00,50.51,50.54,50.34,50.45,4600.0,41.2824,41.307,41.1435,41.2334,4600.0
2013-10-15 10:30:00,50.45,50.45,50.26,50.35,7000.0,41.2334,41.2334,41.0781,41.1517,7000.0
2013-10-15 11:00:00,50.33,50.64,50.3,50.54,5300.0,41.1353,41.3887,41.1108,41.307,5300.0
2013-10-15 11:30:00,50.48,50.54,50.27,50.41,3200.0,41.2579,41.307,41.0863,41.2007,3200.0
2013-10-15 12:00:00,50.38,50.45,50.19,50.19,9100.0,41.1762,41.2334,41.0209,41.0209,9100.0
2013-10-15 12:30:00,50.19,50.37,50.17,50.3,15200.0,41.0209,41.168,41.0045,41.1108,15200.0
2013-10-15 13:00:00,50.26,50.37,50.2,50.29,15200.0,41.0781,41.168,41.0291,41.1026,15200.0
2013-10-15 13:30:00,50.25,50.36,50.23,50.35,7100.0,41.0699,41.1598,41.0536,41.1517,7100.0
2013-10-15 14:00:00,50.35,50.45,50.23,50.25,9000.0,41.1517,41.2334,41.0536,41.0699,9000.0
2013-10-15 14:30:00,50.2,50.33,50.06,50.3,7500.0,41.0291,41.1353,40.9146,41.1108,7500.0
2013-10-15 15:00:00,50.31,50.39,50.19,50.22,22600.0,41.119,41.1844,41.0209,41.0454,22600.0
2013-10-15 15:30:00,50.24,50.25,49.98,50.0,37100.0,41.0618,41.0699,40.8493,40.8656,37100.0
2013-10-16 09:30:00,50.22,50.65,50.05,50.61,8100.0,41.0454,41.3969,40.9065,41.3642,8100.0
2013-10-16 10:00:00,50.61,50.74,50.55,50.55,3900.0,41.3642,41.4704,41.3151,41.3151,3900.0
2013-10-16 10:30:00,50.57,50.71,50.46,50.68,5700.0,41.3315,41.4459,41.2416,41.4214,5700.0
2013-10-16 11:00:00,50.71,50.83,50.57,50.57,3800.0,41.4459,41.544,41.3315,41.3315,3800.0
2013-10-16 11:30:00,50.58,50.77,50.58,50.72,7600.0,41.3396,41.4949,41.3396,41.4541,7600.0
2013-10-16 12:00:00,50.72,50.73,50.57,50.72,5800.0,41.4541,41.4622,41.3315,41.4541,5800.0
2013-10-16 12:30:00,50.67,50.71,50.61,50.61,5500.0,41.4132,41.4459,41.3642,41.3642,5500.0
2013-10-16 13:00:00,50.59,50.69,50.56,50.69,3000.0,41.3478,41.4295,41.3233,41.4295,3000.0
2013-10-16 13:30:00,50.66,50.79,50.63,50.63,7200.0,41.405,41.5113,41.3805,41.3805,7200.0
2013-10-16 14:00:00,50.61,50.69,50.6,50.65,4500.0,41.3642,41.4295,41.356,41.3969,4500.0
2013-10-16 14:30:00,50.59,50.65,50.5,50.5,8500.0,41.3478,41.3969,41.2743,41.2743,8500.0
2013-10-16 15:00:00,50.52,50.62,50.5,50.51,12000.0,41.2906,41.3723,41.2743,41.2824,12000.0
2013-10-16 15:30:00,50.51,50.71,50.48,50.61,36900.0,41.2824,41.4459,41.2579,41.3642,36900.0
2013-10-17 09:30:00,50.46,50.68,50.46,50.52,3600.0,41.2416,41.4214,41.2416,41.2906,3600.0
2013-10-17 10:00:00,50.53,50.81,50.51,50.81,8500.0,41.2988,41.5276,41.2824,41.5276,8500.0
2013-10-17 10:30:00,50.83,50.89,50.76,50.78,6600.0,41.544,41.593,41.4868,41.5031,6600.0
2013-10-17 11:00:00,50.86,51.03,50.86,51.01,7400.0,41.5685,41.7074,41.5685,41.6911,7400.0
2013-10-17 11:30:00,50.99,51.15,50.98,51.05,5500.0,41.6747,41.8055,41.6666,41.7238,5500.0
2013-10-17 12:00:00,51.04,51.1,50.98,51.07,4500.0,41.7156,41.7646,41.6666,41.7401,4500.0
2013-10-17 12:30:00,51.06,51.15,51.06,51.12,3900.0,41.732,41.8055,41.732,41.781,3900.0
2013-10-17 13:00:00,51.12,51.19,51.09,51.14,3100.0,41.781,41.8382,41.7565,41.7973,3100.0
2013-10-17 13:30:00,51.12,51.13,51.05,51.05,4000.0,41.781,41.7892,41.7238,41.7238,4000.0
2013-10-17 14:00:00,51.05,51.05,50.94,50.96,8900.0,41.7238,41.7238,41.6339,41.6502,8900.0
2013-10-17 14:30:00,50.96,50.96,50.88,50.9,9400.0,41.6502,41.6502,41.5848,41.6012,9400.0
2013-10-17 15:00:00,50.9,50.9,50.85,50.88,12400.0,41.6012,41.6012,41.5603,41.5848,12400.0
2013-10-17 15:30:00,50.85,51.07,50.8,51.05,38000.0,41.5603,41.7401,41.5195,41.7238,38000.0
2013-10-18 09:30:00,51.51,51.75,51.43,51.75,33800.0,42.0997,42.2959,42.0344,42.2959,33800.0
2013-10-18 10:00:00,51.76,51.86,51.41,51.41,6900.0,42.3041,42.3858,42.018,42.018,6900.0
2013-10-18 10:30:00,51.51,51.52,51.2,51.31,21100.0,42.0997,42.1079,41.8464,41.9363,21100.0
2013-10-18 11:00:00,51.24,51.47,51.14,51.32,11500.0,41.8791,42.0671,41.7973,41.9445,11500.0
2013-10-18 11:30:00,51.32,51.61,51.24,51.54,11600.0,41.9445,42.1815,41.8791,42.1243,11600.0
2013-10-18 12:00:00,51.54,51.89,51.52,51.86,12500.0,42.1243,42.4103,42.1079,42.3858,12500.0
2013-10-18 12:30:00,51.81,51.92,51.81,51.88,4700.0,42.3449,42.4348,42.3449,42.4021,4700.0
2013-10-18 13:00:00,51.91,52.08,51.88,52.04,5000.0,42.4267,42.5656,42.4021,42.5329,5000.0
2013-10-18 13:30:00,52.01,52.22,52.0,52.21,7300.0,42.5084,42.68,42.5002,42.6719,7300.0
2013-10-18 14:00:00,52.21,52.32,52.09,52.12,32700.0,42.6719,42.7618,42.5738,42.5983,32700.0
2013-10-18 14:30:00,52.13,52.17,52.04,52.09,9700.0,42.6065,42.6392,42.5329,42.5738,9700.0
2013-10-18 15:00:00,52.09,52.14,51.99,52.04,17000.0,42.5738,42.6147,42.4921,42.5329,17000.0
2013-10-18 15:30:00,52.04,52.24,51.87,52.07,66000.0,42.5329,42.6964,42.394,42.5574,66000.0
2013-10-21 09:30:00,52.12,52.53,51.93,52.27,17300.0,42.5983,42.9334,42.443,42.7209,17300.0
2013-10-21 10:00:00,52.28,53.45,52.23,52.39,26800.0,42.7291,43.6853,42.6882,42.819,26800.0
2013-10-21 10:30:00,52.44,52.44,52.29,52.34,4300.0,42.8598,42.8598,42.7372,42.7781,4300.0
2013-10-21 11:00:00,52.36,52.4,52.24,52.24,5800.0,42.7945,42.8272,42.6964,42.6964,5800.0
2013-10-21 11:30:00,52.35,52.38,52.17,52.21,7500.0,42.7863,42.8108,42.6392,42.6719,7500.0
2013-10-21 12:00:00,52.17,52.4,52.17,52.31,11400.0,42.6392,42.8272,42.6392,42.7536,11400.0
2013-10-21 12:30:00,52.29,52.34,52.21,52.24,14200.0,42.7372,42.7781,42.6719,42.6964,14200.0
2013-10-21 13:00:00,52.24,52.31,52.2,52.27,8000.0,42.6964,42.7536,42.6637,42.7209,8000.0
2013-10-21 13:30:00,52.27,52.31,52.21,52.27,8100.0,42.7209,42.7536,42.6719,42.7209,8100.0
2013-10-21 14:00:00,52.25,52.35,52.25,52.33,6600.0,42.7046,42.7863,42.7046,42.7699,6600.0
2013-10-21 14:30:00,52.33,52.41,52.31,52.37,7500.0,42.7699,42.8353,42.7536,42.8026,7500.0
2013-10-21 15:00:00,52.34,52.41,52.32,52.32,8400.0,42.7781,42.8353,42.7618,42.7618,8400.0
2013-10-21 15:30:00,52.29,52.47,52.27,52.42,19200.0,42.7372,42.8844,42.7209,42.8435,19200.0
2013-10-22 09:30:00,52.45,52.45,52.08,52.29,20600.0,42.868,42.868,42.5656,42.7372,20600.0
2013-10-22 10:00:00,52.35,52.35,52.05,52.05,15100.0,42.7863,42.7863,42.5411,42.5411,15100.0
2013-10-22 10:30:00,52.1,52.2,52.01,52.2,7400.0,42.582,42.6637,42.5084,42.6637,7400.0
2013-10-22 11:00:00,52.2,52.24,52.11,52.2,21200.0,42.6637,42.6964,42.5901,42.6637,21200.0
2013-10-22 11:30:00,52.16,52.23,52.13,52.23,3400.0,42.631,42.6882,42.6065,42.6882,3400.0
2013-10-22 12:00:00,52.18,52.18,52.07,52.08,2200.0,42.6473,42.6473,42.5574,42.5656,2200.0
2013-10-22 12:30:00,52.06,52.09,51.93,52.0,4300.0,42.5493,42.5738,42.443,42.5002,4300.0
2013-10-22 13:00:00,52.01,52.1,52.0,52.1,2500.0,42.5084,42.582,42.5002,42.582,2500.0
2013-10-22 13:30:00,52.12,52.22,52.11,52.2,6300.0,42.5983,42.68,42.5901,42.6637,6300.0
2013-10-22 14:00:00,52.18,52.2,52.08,52.13,10100.0,42.6473,42.6637,42.5656,42.6065,10100.0
2013-10-22 14:30:00,52.12,52.16,52.04,52.04,13600.0,42.5983,42.631,42.5329,42.5329,13600.0
2013-10-22 15:00:00,52.06,52.17,52.06,52.08,14400.0,42.5493,42.6392,42.5493,42.5656,14400.0
2013-10-22 15:30:00,52.08,52.1,51.98,52.04,17200.0,42.5656,42.582,42.4839,42.5329,17200.0
2013-10-23 09:30:00,51.87,51.95,51.73,51.78,4500.0,42.394,42.4594,42.2796,42.3204,4500.0
2013-10-23 10:00:00,51.74,52.05,51.67,51.78,12400.0,42.2877,42.5411,42.2305,42.3204,12400.0
2013-10-23 10:30:00,51.82,51.97,51.74,51.96,3400.0,42.3531,42.4757,42.2877,42.4675,3400.0
2013-10-23 11:00:00,51.84,52.0,51.84,51.9,3200.0,42.3695,42.5002,42.3695,42.4185,3200.0
2013-10-23 11:30:00,51.86,52.05,51.86,51.87,12200.0,42.3858,42.5411,42.3858,42.394,12200.0
2013-10-23 12:00:00,51.87,52.0,51.77,51.87,5200.0,42.394,42.5002,42.3122,42.394,5200.0
2013-10-23 12:30:00,51.91,52.04,51.79,51.95,2400.0,42.4267,42.5329,42.3286,42.4594,2400.0
2013-10-23 13:00:00,51.95,51.99,51.87,51.99,7800.0,42.4594,42.4921,42.394,42.4921,7800.0
2013-10-23 13:30:00,51.97,52.01,51.9,51.95,2200.0,42.4757,42.5084,42.4185,42.4594,2200.0
2013-10-23 14:00:00,51.95,52.02,51.95,51.99,3600.0,42.4594,42.5166,42.4594,42.4921,3600.0
2013-10-23 14:30:00,52.02,52.05,51.84,51.98,13400.0,42.5166,42.5411,42.3695,42.4839,13400.0
2013-10-23 15:00:00,51.99,51.99,51.79,51.8,4800.0,42.4921,42.4921,42.3286,42.3368,4800.0
2013-10-23 15:30:00,51.79,51.9,51.78,51.85,20200.0,42.3286,42.4185,42.3204,42.3776,20200.0
2013-10-24 09:30:00,51.99,52.1,51.88,51.98,7400.0,42.4921,42.582,42.4021,42.4839,7400.0
2013-10-24 10:00:00,51.96,52.0,51.75,51.85,9100.0,42.4675,42.5002,42.2959,42.3776,9100.0
2013-10-24 10:30:00,51.9,51.98,51.87,51.87,3500.0,42.4185,42.4839,42.394,42.394,3500.0
2013-10-24 11:00:00,51.91,51.99,51.87,51.91,10600.0,42.4267,42.4921,42.394,42.4267,10600.0
2013-10-24 11:30:00,51.89,51.99,51.88,51.97,5200.0,42.4103,42.4921,42.4021,42.4757,5200.0
2013-10-24 12:00:00,51.92,51.96,51.88,51.9,1700.0,42.4348,42.4675,42.4021,42.4185,1700.0
2013-10-24 12:30:00,51.9,51.92,51.79,51.82,3300.0,42.4185,42.4348,42.3286,42.3531,3300.0
2013-10-24 13:00:00,51.84,51.93,51.78,51.87,2100.0,42.3695,42.443,42.3204,42.394,2100.0
2013-10-24 13:30:00,51.9,51.9,51.74,51.74,3900.0,42.4185,42.4185,42.2877,42.2877,3900.0
2013-10-24 14:00:00,51.78,51.8,51.74,51.75,6100.0,42.3204,42.3368,42.2877,42.2959,6100.0
2013-10-24 14:30:00,51.76,51.82,51.71,51.8,12700.0,42.3041,42.3531,42.2632,42.3368,12700.0
2013-10-24 15:00:00,51.8,51.82,51.76,51.76,13400.0,42.3368,42.3531,42.3041,42.3041,13400.0
2013-10-24 15:30:00,51.77,51.89,51.74,51.83,32900.0,42.3122,42.4103,42.2877,42.3613,32900.0
2013-10-25 09:30:00,52.05,52.05,51.85,51.85,5800.0,42.5411,42.5411,42.3776,42.3776,5800.0
2013-10-25 10:00:00,51.9,51.9,51.73,51.73,2000.0,42.4185,42.4185,42.2796,42.2796,2000.0
2013-10-25 10:30:00,51.69,51.74,51.62,51.62,1200.0,42.2469,42.2877,42.1896,42.1896,1200.0
2013-10-25 11:00:00,51.62,51.7,51.59,51.7,6500.0,42.1896,42.255,42.1651,42.255,6500.0
2013-10-25 11:30:00,51.65,51.79,51.55,51.62,6200.0,42.2142,42.3286,42.1324,42.1896,6200.0
2013-10-25 12:00:00,51.74,51.83,51.68,51.83,7500.0,42.2877,42.3613,42.2387,42.3613,7500.0
2013-10-25 12:30:00,51.81,51.82,51.75,51.78,3500.0,42.3449,42.3531,42.2959,42.3204,3500.0
2013-10-25 13:00:00,51.81,51.81,51.74,51.79,1600.0,42.3449,42.3449,42.2877,42.3286,1600.0
2013-10-25 13:30:00,51.76,51.81,51.7,51.77,5200.0,42.3041,42.3449,42.255,42.3122,5200.0
2013-10-25 14:00:00,51.77,51.85,51.71,51.82,8400.0,42.3122,42.3776,42.2632,42.3531,8400.0
2013-10-25 14:30:00,51.82,51.93,51.82,51.93,4800.0,42.3531,42.443,42.3531,42.443,4800.0
2013-10-25 15:00:00,51.9,51.9,51.82,51.85,9000.0,42.4185,42.4185,42.3531,42.3776,9000.0
2013-10-25 15:30:00,51.85,51.97,51.83,51.97,31800.0,42.3776,42.4757,42.3613,42.4757,31800.0
2013-10-28 09:30:00,51.84,52.23,51.84,51.88,6300.0,42.3695,42.6882,42.3695,42.4021,6300.0
2013-10-28 10:00:00,51.83,51.98,51.83,51.86,4600.0,42.3613,42.4839,42.3613,42.3858,4600.0
2013-10-28 10:30:00,51.82,51.95,51.78,51.81,4000.0,42.3531,42.4594,42.3204,42.3449,4000.0
2013-10-28 11:00:00,51.83,51.93,51.67,51.67,3100.0,42.3613,42.443,42.2305,42.2305,3100.0
2013-10-28 11:30:00,51.67,51.82,51.65,51.81,2000.0,42.2305,42.3531,42.2142,42.3449,2000.0
2013-10-28 12:00:00,51.91,52.13,51.86,52.11,5400.0,42.4267,42.6065,42.3858,42.5901,5400.0
2013-10-28 12:30:00,52.13,52.21,52.06,52.15,2600.0,42.6065,42.6719,42.5493,42.6228,2600.0
2013-10-28 13:00:00,52.17,52.19,52.07,52.09,2300.0,42.6392,42.6555,42.5574,42.5738,2300.0
2013-10-28 13:30:00,52.1,52.12,52.04,52.04,2700.0,42.582,42.5983,42.5329,42.5329,2700.0
2013-10-28 14:00:00,52.08,52.08,51.94,51.94,7100.0,42.5656,42.5656,42.4512,42.4512,7100.0
2013-10-28 14:30:00,51.97,52.05,51.9,51.98,4400.0,42.4757,42.5411,42.4185,42.4839,4400.0
2013-10-28 15:00:00,51.98,51.98,51.92,51.95,6100.0,42.4839,42.4839,42.4348,42.4594,6100.0
2013-10-28 15:30:00,51.95,52.17,51.87,52.14,19800.0,42.4594,42.6392,42.394,42.6147,19800.0
2013-10-29 09:30:00,52.16,52.43,52.15,52.25,8200.0,42.631,42.8517,42.6228,42.7046,8200.0
2013-10-29 10:00:00,52.06,52.18,52.0,52.01,6100.0,42.5493,42.6473,42.5002,42.5084,6100.0
2013-10-29 10:30:00,52.01,52.02,51.84,51.84,4200.0,42.5084,42.5166,42.3695,42.3695,4200.0
2013-10-29 11:00:00,51.88,51.89,51.78,51.89,2900.0,42.4021,42.4103,42.3204,42.4103,2900.0
2013-10-29 11:30:00,51.84,51.84,51.69,51.75,2900.0,42.3695,42.3695,42.2469,42.2959,2900.0
2013-10-29 12:00:00,51.75,51.9,51.74,51.9,2700.0,42.2959,42.4185,42.2877,42.4185,2700.0
2013-10-29 12:30:00,51.87,52.06,51.87,52.01,4500.0,42.394,42.5493,42.394,42.5084,4500.0
2013-10-29 13:00:00,52.04,52.04,51.73,51.75,7600.0,42.5329,42.5329,42.2796,42.2959,7600.0
2013-10-29 13:30:00,51.76,51.94,51.76,51.94,6400.0,42.3041,42.4512,42.3041,42.4512,6400.0
2013-10-29 14:00:00,51.92,52.04,51.89,51.99,4100.0,42.4348,42.5329,42.4103,42.4921,4100.0
2013-10-29 14:30:00,52.02,52.13,51.92,51.97,9900.0,42.5166,42.6065,42.4348,42.4757,9900.0
2013-10-29 15:00:00,51.97,52.02,51.94,52.01,13600.0,42.4757,42.5166,42.4512,42.5084,13600.0
2013-10-29 15:30:00,52.01,52.14,51.82,51.88,53200.0,42.5084,42.6147,42.3531,42.4021,53200.0
2013-10-30 09:30:00,49.5,50.59,49.5,50.53,52700.0,40.4569,41.3478,40.4569,41.2988,52700.0
2013-10-30 10:00:00,50.55,50.63,49.53,49.91,81200.0,41.3151,41.3805,40.4815,40.792,81200.0
2013-10-30 10:30:00,49.91,50.01,49.53,49.83,101000.0,40.792,40.8738,40.4815,40.7267,101000.0
2013-10-30 11:00:00,49.84,50.58,49.75,49.95,82000.0,40.7348,41.3396,40.6613,40.8247,82000.0
2013-10-30 11:30:00,50.01,50.07,49.75,49.82,18600.0,40.8738,40.9228,40.6613,40.7185,18600.0
2013-10-30 12:00:00,49.78,49.8,49.42,49.66,23900.0,40.6858,40.7021,40.3916,40.5877,23900.0
2013-10-30 12:30:00,49.66,49.69,49.54,49.6,26200.0,40.5877,40.6122,40.4896,40.5387,26200.0
2013-10-30 13:00:00,49.61,49.7,49.55,49.62,99600.0,40.5469,40.6204,40.4978,40.555,99600.0
2013-10-30 13:30:00,49.6,49.68,49.56,49.61,57300.0,40.5387,40.6041,40.506,40.5469,57300.0
2013-10-30 14:00:00,49.61,49.94,49.41,49.59,93100.0,40.5469,40.8166,40.3834,40.5305,93100.0
2013-10-30 14:30:00,49.58,49.63,47.95,48.29,175600.0,40.5223,40.5632,39.1901,39.468,175600.0
2013-10-30 15:00:00,48.23,48.62,47.97,48.61,76500.0,39.419,39.7377,39.2065,39.7295,76500.0
2013-10-30 15:30:00,48.61,48.87,48.56,48.69,221300.0,39.7295,39.942,39.6887,39.7949,221300.0
2013-10-31 09:30:00,48.54,48.65,48.0,48.2,22600.0,39.6723,39.7622,39.231,39.3944,22600.0
2013-10-31 10:00:00,48.18,48.21,48.0,48.0,17900.0,39.3781,39.4026,39.231,39.231,17900.0
2013-10-31 10:30:00,47.95,48.16,47.93,48.06,8300.0,39.1901,39.3617,39.1738,39.28,8300.0
2013-10-31 11:00:00,48.1,48.16,47.83,48.01,10200.0,39.3127,39.3617,39.092,39.2392,10200.0
2013-10-31 11:30:00,48.08,48.15,47.96,48.05,5600.0,39.2964,39.3536,39.1983,39.2718,5600.0
2013-10-31 12:00:00,48.0,48.04,47.81,47.82,9300.0,39.231,39.2637,39.0757,39.0839,9300.0
2013-10-31 12:30:00,47.82,47.96,47.79,47.87,7000.0,39.0839,39.1983,39.0593,39.1247,7000.0
2013-10-31 13:00:00,47.9,48.02,47.89,48.0,4300.0,39.1492,39.2473,39.1411,39.231,4300.0
2013-10-31 13:30:00,48.02,48.14,47.98,48.13,6300.0,39.2473,39.3454,39.2146,39.3372,6300.0
2013-10-31 14:00:00,48.11,48.14,47.78,47.78,13100.0,39.3209,39.3454,39.0512,39.0512,13100.0
2013-10-31 14:30:00,47.81,47.89,47.78,47.84,10900.0,39.0757,39.1411,39.0512,39.1002,10900.0
2013-10-31 15:00:00,47.81,47.82,47.5,47.62,14000.0,39.0757,39.0839,38.8223,38.9204,14000.0
2013-10-31 15:30:00,47.63,47.67,47.31,47.32,48900.0,38.9286,38.9613,38.667,38.6752,48900.0
2013-11-01 09:30:00,47.22,47.68,46.98,47.59,30200.0,38.5935,38.9694,38.3973,38.8959,30200.0
2013-11-01 10:00:00,47.65,47.65,47.26,47.33,21400.0,38.9449,38.9449,38.6262,38.6834,21400.0
2013-11-01 10:30:00,47.33,47.37,47.02,47.04,17200.0,38.6834,38.7161,38.43,38.4464,17200.0
2013-11-01 11:00:00,47.04,47.15,46.99,47.04,22500.0,38.4464,38.5363,38.4055,38.4464,22500.0
2013-11-01 11:30:00,47.04,47.09,46.8,46.84,13000.0,38.4464,38.4872,38.2502,38.2829,13000.0
2013-11-01 12:00:00,46.81,47.08,46.8,47.0,14100.0,38.2584,38.4791,38.2502,38.4137,14100.0
2013-11-01 12:30:00,47.02,47.1,47.0,47.08,12100.0,38.43,38.4954,38.4137,38.4791,12100.0
2013-11-01 13:00:00,47.11,47.12,46.97,47.04,20600.0,38.5036,38.5117,38.3891,38.4464,20600.0
2013-11-01 13:30:00,47.06,47.1,47.03,47.07,16700.0,38.4627,38.4954,38.4382,38.4709,16700.0
2013-11-01 14:00:00,47.09,47.11,47.03,47.03,19100.0,38.4872,38.5036,38.4382,38.4382,19100.0
2013-11-01 14:30:00,47.04,47.17,46.95,47.01,30600.0,38.4464,38.5526,38.3728,38.4218,30600.0
2013-11-01 15:00:00,47.01,47.14,47.0,47.08,38000.0,38.4218,38.5281,38.4137,38.4791,38000.0
2013-11-01 15:30:00,47.08,47.53,47.08,47.34,69500.0,38.4791,38.8468,38.4791,38.6916,69500.0
2013-11-04 09:30:00,47.63,47.64,47.51,47.55,12700.0,38.9286,38.9367,38.8305,38.8632,12700.0
2013-11-04 10:00:00,47.59,47.76,47.53,47.75,14300.0,38.8959,39.0348,38.8468,39.0267,14300.0
2013-11-04 10:30:00,47.77,48.09,47.71,47.92,30000.0,39.043,39.3045,38.994,39.1656,30000.0
2013-11-04 11:00:00,47.94,48.0,47.87,48.0,6500.0,39.1819,39.231,39.1247,39.231,6500.0
2013-11-04 11:30:00,48.0,48.2,47.98,48.2,11800.0,39.231,39.3944,39.2146,39.3944,11800.0
2013-11-04 12:00:00,48.16,48.2,47.99,48.1,24300.0,39.3617,39.3944,39.2228,39.3127,24300.0
2013-11-04 12:30:00,48.07,48.14,48.02,48.02,9700.0,39.2882,39.3454,39.2473,39.2473,9700.0
2013-11-04 13:00:00,48.05,48.09,47.99,48.07,12500.0,39.2718,39.3045,39.2228,39.2882,12500.0
2013-11-04 13:30:00,48.06,48.06,47.86,48.0,15000.0,39.28,39.28,39.1166,39.231,15000.0
2013-11-04 14:00:00,48.02,48.05,47.95,47.99,24400.0,39.2473,39.2718,39.1901,39.2228,24400.0
2013-11-04 14:30:00,47.99,48.02,47.86,47.95,18800.0,39.2228,39.2473,39.1166,39.1901,18800.0
2013-11-04 15:00:00,47.93,48.03,47.78,47.79,35200.0,39.1738,39.2555,39.0512,39.0593,35200.0
2013-11-04 15:30:00,47.79,47.97,47.75,47.9,86200.0,39.0593,39.2065,39.0267,39.1492,86200.0
2013-11-05 09:30:00,47.67,47.67,47.16,47.27,4000.0,38.9613,38.9613,38.5444,38.6343,4000.0
2013-11-05 10:00:00,47.22,47.53,47.13,47.53,5800.0,38.5935,38.8468,38.5199,38.8468,5800.0
2013-11-05 10:30:00,47.51,47.61,47.42,47.58,19200.0,38.8305,38.9122,38.7569,38.8877,19200.0
2013-11-05 11:00:00,47.58,47.58,47.34,47.47,10700.0,38.8877,38.8877,38.6916,38.7978,10700.0
2013-11-05 11:30:00,47.47,47.56,47.43,47.5,9600.0,38.7978,38.8714,38.7651,38.8223,9600.0
2013-11-05 12:00:00,47.51,47.63,47.5,47.6,10700.0,38.8305,38.9286,38.8223,38.9041,10700.0
2013-11-05 12:30:00,47.63,47.67,47.46,47.55,19500.0,38.9286,38.9613,38.7896,38.8632,19500.0
2013-11-05 13:00:00,47.55,47.68,47.49,47.51,14400.0,38.8632,38.9694,38.8141,38.8305,14400.0
2013-11-05 13:30:00,47.5,47.55,47.26,47.26,14000.0,38.8223,38.8632,38.6262,38.6262,14000.0
2013-11-05 14:00:00,47.27,47.54,47.19,47.46,10800.0,38.6343,38.855,38.569,38.7896,10800.0
2013-11-05 14:30:00,47.5,47.55,47.33,47.5,25300.0,38.8223,38.8632,38.6834,38.8223,25300.0
2013-11-05 15:00:00,47.5,47.53,47.32,47.41,16700.0,38.8223,38.8468,38.6752,38.7488,16700.0
2013-11-05 15:30:00,47.4,47.55,47.22,47.22,56800.0,38.7406,38.8632,38.5935,38.5935,56800.0
2013-11-06 09:30:00,47.47,47.77,47.39,47.41,9000.0,38.7978,39.043,38.7324,38.7488,9000.0
2013-11-06 10:00:00,47.41,47.41,47.23,47.23,12900.0,38.7488,38.7488,38.6016,38.6016,12900.0
2013-11-06 10:30:00,47.23,47.23,46.97,47.08,39400.0,38.6016,38.6016,38.3891,38.4791,39400.0
2013-11-06 11:00:00,47.06,47.06,46.89,46.96,37300.0,38.4627,38.4627,38.3238,38.381,37300.0
2013-11-06 11:30:00,46.96,47.27,46.93,47.2,13400.0,38.381,38.6343,38.3565,38.5771,13400.0
2013-11-06 12:00:00,47.24,47.33,47.18,47.28,15200.0,38.6098,38.6834,38.5608,38.6425,15200.0
2013-11-06 12:30:00,47.28,47.31,47.24,47.24,10900.0,38.6425,38.667,38.6098,38.6098,10900.0
2013-11-06 13:00:00,47.24,47.31,47.17,47.27,8000.0,38.6098,38.667,38.5526,38.6343,8000.0
2013-11-06 13:30:00,47.27,47.28,47.2,47.22,7300.0,38.6343,38.6425,38.5771,38.5935,7300.0
2013-11-06 14:00:00,47.23,47.26,47.14,47.2,8900.0,38.6016,38.6262,38.5281,38.5771,8900.0
2013-11-06 14:30:00,47.22,47.29,47.21,47.29,8800.0,38.5935,38.6507,38.5853,38.6507,8800.0
2013-11-06 15:00:00,47.28,47.36,47.27,47.34,42600.0,38.6425,38.7079,38.6343,38.6916,42600.0
2013-11-06 15:30:00,47.35,47.44,47.3,47.41,39100.0,38.6997,38.7733,38.6589,38.7488,39100.0
2013-11-07 09:30:00,47.51,47.51,47.27,47.36,9500.0,38.8305,38.8305,38.6343,38.7079,9500.0
2013-11-07 10:00:00,47.34,47.39,46.85,46.99,18300.0,38.6916,38.7324,38.2911,38.4055,18300.0
2013-11-07 10:30:00,46.98,47.02,46.74,46.94,5900.0,38.3973,38.43,38.2012,38.3646,5900.0
2013-11-07 11:00:00,46.93,46.93,46.71,46.73,10000.0,38.3565,38.3565,38.1766,38.193,10000.0
2013-11-07 11:30:00,46.76,46.87,46.73,46.83,6700.0,38.2175,38.3074,38.193,38.2747,6700.0
2013-11-07 12:00:00,46.84,47.15,46.84,47.07,6500.0,38.2829,38.5363,38.2829,38.4709,6500.0
2013-11-07 12:30:00,47.07,47.07,46.73,46.78,11700.0,38.4709,38.4709,38.193,38.2339,11700.0
2013-11-07 13:00:00,46.77,46.89,46.62,46.78,17000.0,38.2257,38.3238,38.1031,38.2339,17000.0
2013-11-07 13:30:00,46.73,46.87,46.73,46.8,11500.0,38.193,38.3074,38.193,38.2502,11500.0
2013-11-07 14:00:00,46.8,46.8,46.57,46.61,8800.0,38.2502,38.2502,38.0622,38.0949,8800.0
2013-11-07 14:30:00,46.58,46.59,46.47,46.59,8100.0,38.0704,38.0786,37.9805,38.0786,8100.0
2013-11-07 15:00:00,46.59,46.65,46.48,46.48,23300.0,38.0786,38.1276,37.9887,37.9887,23300.0
2013-11-07 15:30:00,46.47,46.6,46.44,46.49,46900.0,37.9805,38.0867,37.956,37.9968,46900.0
2013-11-08 09:30:00,46.44,46.59,46.43,46.5,16200.0,37.956,38.0786,37.9478,38.005,16200.0
2013-11-08 10:00:00,46.5,46.67,46.5,46.61,11700.0,38.005,38.144,38.005,38.0949,11700.0
2013-11-08 10:30:00,46.6,46.67,46.52,46.6,13700.0,38.0867,38.144,38.0214,38.0867,13700.0
2013-11-08 11:00:00,46.6,46.64,46.55,46.6,15100.0,38.0867,38.1194,38.0459,38.0867,15100.0
2013-11-08 11:30:00,46.6,46.62,46.51,46.57,23100.0,38.0867,38.1031,38.0132,38.0622,23100.0
2013-11-08 12:00:00,46.56,46.59,46.48,46.53,20500.0,38.054,38.0786,37.9887,38.0295,20500.0
2013-11-08 12:30:00,46.51,46.57,46.48,46.55,10100.0,38.0132,38.0622,37.9887,38.0459,10100.0
2013-11-08 13:00:00,46.55,46.57,46.43,46.57,35600.0,38.0459,38.0622,37.9478,38.0622,35600.0
2013-11-08 13:30:00,46.58,46.62,46.47,46.54,16500.0,38.0704,38.1031,37.9805,38.0377,16500.0
2013-11-08 14:00:00,46.51,46.6,46.39,46.55,9500.0,38.0132,38.0867,37.9151,38.0459,9500.0
2013-11-08 14:30:00,46.53,46.53,46.46,46.52,4400.0,38.0295,38.0295,37.9723,38.0214,4400.0
2013-11-08 15:00:00,46.51,46.56,46.44,46.55,10700.0,38.0132,38.054,37.956,38.0459,10700.0
2013-11-08 15:30:00,46.54,46.62,46.49,46.6,46700.0,38.0377,38.1031,37.9968,38.0867,46700.0
2013-11-11 09:30:00,46.41,46.58,46.18,46.42,4700.0,37.9315,38.0704,37.7435,37.9396,4700.0
2013-11-11 10:00:00,46.43,46.62,46.42,46.5,10800.0,37.9478,38.1031,37.9396,38.005,10800.0
2013-11-11 10:30:00,46.51,46.61,46.49,46.55,6800.0,38.0132,38.0949,37.9968,38.0459,6800.0
2013-11-11 11:00:00,46.61,46.67,46.55,46.58,6300.0,38.0949,38.144,38.0459,38.0704,6300.0
2013-11-11 11:30:00,46.61,46.65,46.54,46.61,9000.0,38.0949,38.1276,38.0377,38.0949,9000.0
2013-11-11 12:00:00,46.59,46.59,46.51,46.55,4600.0,38.0786,38.0786,38.0132,38.0459,4600.0
2013-11-11 12:30:00,46.55,46.59,46.53,46.58,1900.0,38.0459,38.0786,38.0295,38.0704,1900.0
2013-11-11 13:00:00,46.58,46.58,46.53,46.57,3700.0,38.0704,38.0704,38.0295,38.0622,3700.0
2013-11-11 13:30:00,46.56,46.59,46.55,46.56,700.0,38.054,38.0786,38.0459,38.054,700.0
2013-11-11 14:00:00,46.55,46.57,46.54,46.55,8600.0,38.0459,38.0622,38.0377,38.0459,8600.0
2013-11-11 14:30:00,46.55,46.68,46.54,46.64,15800.0,38.0459,38.1521,38.0377,38.1194,15800.0
2013-11-11 15:00:00,46.64,46.77,46.62,46.74,12000.0,38.1194,38.2257,38.1031,38.2012,12000.0
2013-11-11 15:30:00,46.74,46.79,46.67,46.68,45600.0,38.2012,38.242,38.144,38.1521,45600.0
2013-11-12 09:30:00,46.65,46.72,46.55,46.69,5900.0,38.1276,38.1848,38.0459,38.1603,5900.0
2013-11-12 10:00:00,46.73,46.73,46.56,46.61,4800.0,38.193,38.193,38.054,38.0949,4800.0
2013-11-12 10:30:00,46.61,46.73,46.57,46.57,5200.0,38.0949,38.193,38.0622,38.0622,5200.0
2013-11-12 11:00:00,46.56,46.71,46.56,46.66,5400.0,38.054,38.1766,38.054,38.1358,5400.0
2013-11-12 11:30:00,46.66,46.76,46.63,46.68,21800.0,38.1358,38.2175,38.1113,38.1521,21800.0
2013-11-12 12:00:00,46.68,46.68,46.4,46.44,9500.0,38.1521,38.1521,37.9233,37.956,9500.0
2013-11-12 12:30:00,46.41,46.55,46.39,46.51,2800.0,37.9315,38.0459,37.9151,38.0132,2800.0
2013-11-12 13:00:00,46.51,46.62,46.5,46.53,3400.0,38.0132,38.1031,38.005,38.0295,3400.0
2013-11-12 13:30:00,46.54,46.58,46.46,46.58,12800.0,38.0377,38.0704,37.9723,38.0704,12800.0
2013-11-12 14:00:00,46.57,46.57,46.47,46.49,3400.0,38.0622,38.0622,37.9805,37.9968,3400.0
2013-11-12 14:30:00,46.47,46.68,46.47,46.68,4600.0,37.9805,38.1521,37.9805,38.1521,4600.0
2013-11-12 15:00:00,46.69,46.79,46.66,46.67,13500.0,38.1603,38.242,38.1358,38.144,13500.0
2013-11-12 15:30:00,46.7,46.74,46.54,46.59,59100.0,38.1685,38.2012,38.0377,38.0786,59100.0
2013-11-13 09:30:00,46.14,46.48,45.62,46.23,13800.0,37.8969,38.1762,37.4698,37.9708,13800.0
2013-11-13 10:00:00,46.22,46.33,46.19,46.28,16800.0,37.9626,38.053,37.938,38.0119,16800.0
2013-11-13 10:30:00,46.32,46.45,46.23,46.45,4700.0,38.0447,38.1515,37.9708,38.1515,4700.0
2013-11-13 11:00:00,46.44,46.44,46.31,46.34,1800.0,38.1433,38.1433,38.0365,38.0612,1800.0
2013-11-13 11:30:00,46.29,46.37,46.2,46.24,2400.0,38.0201,38.0858,37.9462,37.979,2400.0
2013-11-13 12:00:00,46.25,46.42,46.24,46.42,2100.0,37.9873,38.1269,37.979,38.1269,2100.0
2013-11-13 12:30:00,46.42,46.49,46.31,46.45,4300.0,38.1269,38.1844,38.0365,38.1515,4300.0
2013-11-13 13:00:00,46.48,46.58,46.48,46.58,2600.0,38.1762,38.2583,38.1762,38.2583,2600.0
2013-11-13 13:30:00,46.62,46.66,46.58,46.58,7200.0,38.2912,38.324,38.2583,38.2583,7200.0
2013-11-13 14:00:00,46.58,46.6,46.45,46.47,16800.0,38.2583,38.2747,38.1515,38.1679,16800.0
2013-11-13 14:30:00,46.44,46.48,46.21,46.23,20800.0,38.1433,38.1762,37.9544,37.9708,20800.0
2013-11-13 15:00:00,46.25,46.51,46.25,46.47,25000.0,37.9873,38.2008,37.9873,38.1679,25000.0
2013-11-13 15:30:00,46.5,46.64,46.4,46.59,106100.0,38.1926,38.3076,38.1105,38.2665,106100.0
2013-11-14 09:30:00,46.48,46.78,46.33,46.61,12200.0,38.1762,38.4226,38.053,38.2829,12200.0
2013-11-14 10:00:00,46.47,46.67,46.44,46.54,3900.0,38.1679,38.3322,38.1433,38.2254,3900.0
2013-11-14 10:30:00,46.52,46.77,46.52,46.66,9200.0,38.209,38.4144,38.209,38.324,9200.0
2013-11-14 11:00:00,46.67,46.82,46.62,46.79,7100.0,38.3322,38.4554,38.2912,38.4308,7100.0
2013-11-14 11:30:00,46.74,46.76,46.64,46.69,3100.0,38.3897,38.4061,38.3076,38.3486,3100.0
2013-11-14 12:00:00,46.69,46.69,46.57,46.59,14000.0,38.3486,38.3486,38.2501,38.2665,14000.0
2013-11-14 12:30:00,46.64,46.68,46.55,46.62,12400.0,38.3076,38.3404,38.2337,38.2912,12400.0
2013-11-14 13:00:00,46.64,46.68,46.59,46.61,32200.0,38.3076,38.3404,38.2665,38.2829,32200.0
2013-11-14 13:30:00,46.62,46.69,46.55,46.55,7300.0,38.2912,38.3486,38.2337,38.2337,7300.0
2013-11-14 14:00:00,46.59,46.66,46.58,46.6,2900.0,38.2665,38.324,38.2583,38.2747,2900.0
2013-11-14 14:30:00,46.58,46.6,46.5,46.56,5800.0,38.2583,38.2747,38.1926,38.2419,5800.0
2013-11-14 15:00:00,46.51,46.69,46.51,46.64,17400.0,38.2008,38.3486,38.2008,38.3076,17400.0
2013-11-14 15:30:00,46.7,46.71,46.56,46.59,45400.0,38.3569,38.3651,38.2419,38.2665,45400.0
2013-11-15 09:30:00,46.57,46.61,46.46,46.49,13200.0,38.2501,38.2829,38.1597,38.1844,13200.0
2013-11-15 10:00:00,46.45,46.48,46.31,46.4,7600.0,38.1515,38.1762,38.0365,38.1105,7600.0
2013-11-15 10:30:00,46.4,46.65,46.38,46.6,21500.0,38.1105,38.3158,38.094,38.2747,21500.0
2013-11-15 11:00:00,46.67,46.68,46.59,46.64,6200.0,38.3322,38.3404,38.2665,38.3076,6200.0
2013-11-15 11:30:00,46.66,46.66,46.58,46.63,10000.0,38.324,38.324,38.2583,38.2994,10000.0
2013-11-15 12:00:00,46.63,46.87,46.56,46.87,21500.0,38.2994,38.4965,38.2419,38.4965,21500.0
2013-11-15 12:30:00,46.9,46.9,46.77,46.79,3400.0,38.5211,38.5211,38.4144,38.4308,3400.0
2013-11-15 13:00:00,46.79,46.86,46.78,46.82,8600.0,38.4308,38.4883,38.4226,38.4554,8600.0
2013-11-15 13:30:00,46.8,46.92,46.78,46.83,13800.0,38.439,38.5376,38.4226,38.4636,13800.0
2013-11-15 14:00:00,46.85,46.87,46.77,46.86,39100.0,38.4801,38.4965,38.4144,38.4883,39100.0
2013-11-15 14:30:00,46.86,47.02,46.86,46.95,20300.0,38.4883,38.6197,38.4883,38.5622,20300.0
2013-11-15 15:00:00,46.95,47.12,46.95,47.12,18500.0,38.5622,38.7018,38.5622,38.7018,18500.0
2013-11-15 15:30:00,47.12,47.12,46.95,47.0,35500.0,38.7018,38.7018,38.5622,38.6033,35500.0
2013-11-18 09:30:00,47.05,47.21,46.94,47.08,2600.0,38.6443,38.7757,38.554,38.669,2600.0
2013-11-18 10:00:00,47.1,47.42,47.09,47.4,4100.0,38.6854,38.9482,38.6772,38.9318,4100.0
2013-11-18 10:30:00,47.38,47.65,47.33,47.65,19400.0,38.9154,39.1371,38.8743,39.1371,19400.0
2013-11-18 11:00:00,47.63,47.69,47.53,47.63,5300.0,39.1207,39.17,39.0386,39.1207,5300.0
2013-11-18 11:30:00,47.63,47.72,47.56,47.61,12400.0,39.1207,39.1946,39.0632,39.1043,12400.0
2013-11-18 12:00:00,47.6,47.8,47.6,47.77,15800.0,39.0961,39.2603,39.0961,39.2357,15800.0
2013-11-18 12:30:00,47.72,47.77,47.57,47.64,15500.0,39.1946,39.2357,39.0714,39.1289,15500.0
2013-11-18 13:00:00,47.65,47.75,47.65,47.71,6300.0,39.1371,39.2193,39.1371,39.1864,6300.0
2013-11-18 13:30:00,47.67,47.71,47.52,47.66,9800.0,39.1536,39.1864,39.0304,39.1454,9800.0
2013-11-18 14:00:00,47.68,47.74,47.57,47.66,15600.0,39.1618,39.2111,39.0714,39.1454,15600.0
2013-11-18 14:30:00,47.6,47.74,47.58,47.64,22300.0,39.0961,39.2111,39.0796,39.1289,22300.0
2013-11-18 15:00:00,47.63,47.68,47.53,47.58,49000.0,39.1207,39.1618,39.0386,39.0796,49000.0
2013-11-18 15:30:00,47.58,47.58,47.38,47.44,38400.0,39.0796,39.0796,38.9154,38.9647,38400.0
2013-11-19 09:30:00,47.29,47.99,47.29,47.7,56100.0,38.8415,39.4164,38.8415,39.1782,56100.0
2013-11-19 10:00:00,47.63,47.69,47.52,47.59,20400.0,39.1207,39.17,39.0304,39.0879,20400.0
2013-11-19 10:30:00,47.48,47.55,47.4,47.48,11100.0,38.9975,39.055,38.9318,38.9975,11100.0
2013-11-19 11:00:00,47.47,47.55,47.38,47.43,7200.0,38.9893,39.055,38.9154,38.9564,7200.0
2013-11-19 11:30:00,47.41,47.42,47.36,47.41,5200.0,38.94,38.9482,38.8989,38.94,5200.0
2013-11-19 12:00:00,47.37,47.44,47.33,47.4,8800.0,38.9072,38.9647,38.8743,38.9318,8800.0
2013-11-19 12:30:00,47.4,47.45,47.34,47.35,9000.0,38.9318,38.9729,38.8825,38.8907,9000.0
2013-11-19 13:00:00,47.35,47.47,47.29,47.3,58800.0,38.8907,38.9893,38.8415,38.8497,58800.0
2013-11-19 13:30:00,47.27,47.3,47.17,47.21,21300.0,38.825,38.8497,38.7429,38.7757,21300.0
2013-11-19 14:00:00,47.26,47.34,46.89,46.89,13000.0,38.8168,38.8825,38.5129,38.5129,13000.0
2013-11-19 14:30:00,46.92,47.09,46.91,47.03,7000.0,38.5376,38.6772,38.5293,38.6279,7000.0
2013-11-19 15:00:00,46.99,47.02,46.58,46.67,43000.0,38.595,38.6197,38.2583,38.3322,43000.0
2013-11-19 15:30:00,46.68,46.73,46.41,46.42,77900.0,38.3404,38.3815,38.1187,38.1269,77900.0
2013-11-20 09:30:00,46.71,47.08,46.49,46.54,6500.0,38.3651,38.669,38.1844,38.2254,6500.0
2013-11-20 10:00:00,46.53,46.72,46.41,46.59,17800.0,38.2172,38.3733,38.1187,38.2665,17800.0
2013-11-20 10:30:00,46.59,46.59,46.35,46.35,6300.0,38.2665,38.2665,38.0694,38.0694,6300.0
2013-11-20 11:00:00,46.34,46.43,46.3,46.41,3500.0,38.0612,38.1351,38.0283,38.1187,3500.0
2013-11-20 11:30:00,46.43,46.54,46.39,46.45,5800.0,38.1351,38.2254,38.1022,38.1515,5800.0
2013-11-20 12:00:00,46.45,46.57,46.38,46.53,3700.0,38.1515,38.2501,38.094,38.2172,3700.0
2013-11-20 12:30:00,46.51,46.55,46.36,46.4,7100.0,38.2008,38.2337,38.0776,38.1105,7100.0
2013-11-20 13:00:00,46.4,46.76,46.4,46.73,29200.0,38.1105,38.4061,38.1105,38.3815,29200.0
2013-11-20 13:30:00,46.75,46.82,46.7,46.8,2800.0,38.3979,38.4554,38.3569,38.439,2800.0
2013-11-20 14:00:00,46.77,46.84,46.64,46.69,29400.0,38.4144,38.4718,38.3076,38.3486,29400.0
2013-11-20 14:30:00,46.69,46.7,46.43,46.52,15800.0,38.3486,38.3569,38.1351,38.209,15800.0
2013-11-20 15:00:00,46.52,46.63,46.41,46.52,27800.0,38.209,38.2994,38.1187,38.209,27800.0
2013-11-20 15:30:00,46.52,46.72,46.44,46.71,47100.0,38.209,38.3733,38.1433,38.3651,47100.0
2013-11-21 09:30:00,46.77,46.83,46.62,46.83,3800.0,38.4144,38.4636,38.2912,38.4636,3800.0
2013-11-21 10:00:00,46.94,47.16,46.94,47.04,5400.0,38.554,38.7347,38.554,38.6361,5400.0
2013-11-21 10:30:00,47.01,47.22,47.01,47.15,3800.0,38.6115,38.784,38.6115,38.7265,3800.0
2013-11-21 11:00:00,47.18,47.21,47.02,47.07,7600.0,38.7511,38.7757,38.6197,38.6608,7600.0
2013-11-21 11:30:00,47.1,47.21,47.09,47.09,5400.0,38.6854,38.7757,38.6772,38.6772,5400.0
2013-11-21 12:00:00,47.1,47.12,47.02,47.08,4100.0,38.6854,38.7018,38.6197,38.669,4100.0
2013-11-21 12:30:00,47.1,47.11,47.01,47.02,3300.0,38.6854,38.6936,38.6115,38.6197,3300.0
2013-11-21 13:00:00,47.0,47.08,47.0,47.08,11000.0,38.6033,38.669,38.6033,38.669,11000.0
2013-11-21 13:30:00,47.05,47.12,46.99,47.1,6100.0,38.6443,38.7018,38.595,38.6854,6100.0
2013-11-21 14:00:00,47.11,47.13,47.04,47.04,3200.0,38.6936,38.71,38.6361,38.6361,3200.0
2013-11-21 14:30:00,47.06,47.12,47.02,47.09,6400.0,38.6525,38.7018,38.6197,38.6772,6400.0
2013-11-21 15:00:00,47.12,47.21,47.09,47.1,12700.0,38.7018,38.7757,38.6772,38.6854,12700.0
2013-11-21 15:30:00,47.11,47.18,47.0,47.18,19500.0,38.6936,38.7511,38.6033,38.7511,19500.0
2013-11-22 09:30:00,47.21,47.34,46.93,47.03,5300.0,38.7757,38.8825,38.5458,38.6279,5300.0
2013-11-22 10:00:00,47.05,47.12,46.99,47.01,5200.0,38.6443,38.7018,38.595,38.6115,5200.0
2013-11-22 10:30:00,47.05,47.27,47.05,47.27,14300.0,38.6443,38.825,38.6443,38.825,14300.0
2013-11-22 11:00:00,47.25,47.35,47.21,47.29,6900.0,38.8086,38.8907,38.7757,38.8415,6900.0
2013-11-22 11:30:00,47.3,47.65,47.28,47.65,48900.0,38.8497,39.1371,38.8332,39.1371,48900.0
2013-11-22 12:00:00,47.65,47.66,47.57,47.62,5600.0,39.1371,39.1454,39.0714,39.1125,5600.0
2013-11-22 12:30:00,47.6,47.62,47.48,47.52,2000.0,39.0961,39.1125,38.9975,39.0304,2000.0
2013-11-22 13:00:00,47.5,47.62,47.5,47.58,4100.0,39.0139,39.1125,39.0139,39.0796,4100.0
2013-11-22 13:30:00,47.54,47.54,47.44,47.46,2000.0,39.0468,39.0468,38.9647,38.9811,2000.0
2013-11-22 14:00:00,47.44,47.59,47.43,47.55,4000.0,38.9647,39.0879,38.9564,39.055,4000.0
2013-11-22 14:30:00,47.57,47.61,47.47,47.54,30600.0,39.0714,39.1043,38.9893,39.0468,30600.0
2013-11-22 15:00:00,47.54,47.56,47.52,47.55,7300.0,39.0468,39.0632,39.0304,39.055,7300.0
2013-11-22 15:30:00,47.53,47.63,47.49,47.51,29600.0,39.0386,39.1207,39.0057,39.0221,29600.0
2013-11-25 09:30:00,47.74,47.74,47.45,47.47,15200.0,39.2111,39.2111,38.9729,38.9893,15200.0
2013-11-25 10:00:00,47.46,47.48,47.33,47.33,12400.0,38.9811,38.9975,38.8743,38.8743,12400.0
2013-11-25 10:30:00,47.37,47.54,47.26,47.39,11300.0,38.9072,39.0468,38.8168,38.9236,11300.0
2013-11-25 11:00:00,47.42,47.51,47.29,47.42,4200.0,38.9482,39.0221,38.8415,38.9482,4200.0
2013-11-25 11:30:00,47.42,47.48,47.26,47.29,4600.0,38.9482,38.9975,38.8168,38.8415,4600.0
2013-11-25 12:00:00,47.29,47.43,47.28,47.35,4200.0,38.8415,38.9564,38.8332,38.8907,4200.0
2013-11-25 12:30:00,47.36,47.4,47.32,47.37,4400.0,38.8989,38.9318,38.8661,38.9072,4400.0
2013-11-25 13:00:00,47.34,47.38,47.29,47.29,6200.0,38.8825,38.9154,38.8415,38.8415,6200.0
2013-11-25 13:30:00,47.31,47.43,47.31,47.41,4600.0,38.8579,38.9564,38.8579,38.94,4600.0
2013-11-25 14:00:00,47.45,47.5,47.29,47.29,5600.0,38.9729,39.0139,38.8415,38.8415,5600.0
2013-11-25 14:30:00,47.3,47.34,47.22,47.22,4400.0,38.8497,38.8825,38.784,38.784,4400.0
2013-11-25 15:00:00,47.25,47.26,47.17,47.25,7400.0,38.8086,38.8168,38.7429,38.8086,7400.0
2013-11-25 15:30:00,47.23,47.3,47.14,47.29,41800.0,38.7922,38.8497,38.7183,38.8415,41800.0
2013-11-26 09:30:00,47.23,47.23,47.11,47.15,4400.0,38.7922,38.7922,38.6936,38.7265,4400.0
2013-11-26 10:00:00,47.12,47.51,47.12,47.29,2500.0,38.7018,39.0221,38.7018,38.8415,2500.0
2013-11-26 10:30:00,47.31,47.31,47.24,47.26,3200.0,38.8579,38.8579,38.8004,38.8168,3200.0
2013-11-26 11:00:00,47.27,47.35,47.27,47.31,3500.0,38.825,38.8907,38.825,38.8579,3500.0
2013-11-26 11:30:00,47.28,47.39,47.27,47.32,3300.0,38.8332,38.9236,38.825,38.8661,3300.0
2013-11-26 12:00:00,47.32,47.4,47.24,47.3,6000.0,38.8661,38.9318,38.8004,38.8497,6000.0
2013-11-26 12:30:00,47.28,47.34,47.28,47.3,5000.0,38.8332,38.8825,38.8332,38.8497,5000.0
2013-11-26 13:00:00,47.31,47.33,47.26,47.27,10300.0,38.8579,38.8743,38.8168,38.825,10300.0
2013-11-26 13:30:00,47.26,47.32,47.26,47.31,10700.0,38.8168,38.8661,38.8168,38.8579,10700.0
2013-11-26 14:00:00,47.3,47.31,47.25,47.3,7300.0,38.8497,38.8579,38.8086,38.8497,7300.0
2013-11-26 14:30:00,47.31,47.36,47.28,47.35,12300.0,38.8579,38.8989,38.8332,38.8907,12300.0
2013-11-26 15:00:00,47.35,47.48,47.33,47.42,14800.0,38.8907,38.9975,38.8743,38.9482,14800.0
2013-11-26 15:30:00,47.43,47.54,47.37,47.53,45900.0,38.9564,39.0468,38.9072,39.0386,45900.0
2013-11-27 09:30:00,47.59,47.72,47.5,47.57,29200.0,39.0879,39.1946,39.0139,39.0714,29200.0
2013-11-27 10:00:00,47.57,47.81,47.57,47.77,4700.0,39.0714,39.2686,39.0714,39.2357,4700.0
2013-11-27 10:30:00,47.77,47.99,47.77,47.97,3700.0,39.2357,39.4164,39.2357,39.4,3700.0
2013-11-27 11:00:00,47.92,47.99,47.89,47.98,2200.0,39.3589,39.4164,39.3343,39.4082,2200.0
2013-11-27 11:30:00,47.95,48.08,47.9,47.9,4300.0,39.3835,39.4903,39.3425,39.3425,4300.0
2013-11-27 12:00:00,47.93,47.93,47.74,47.77,2100.0,39.3671,39.3671,39.2111,39.2357,2100.0
2013-11-27 12:30:00,47.77,47.85,47.76,47.76,2500.0,39.2357,39.3014,39.2275,39.2275,2500.0
2013-11-27 13:00:00,47.77,47.81,47.7,47.75,3400.0,39.2357,39.2686,39.1782,39.2193,3400.0
2013-11-27 13:30:00,47.76,47.83,47.76,47.77,3600.0,39.2275,39.285,39.2275,39.2357,3600.0
2013-11-27 14:00:00,47.81,47.86,47.81,47.85,2000.0,39.2686,39.3096,39.2686,39.3014,2000.0
2013-11-27 14:30:00,47.87,48.0,47.87,47.97,4400.0,39.3178,39.4246,39.3178,39.4,4400.0
2013-11-27 15:00:00,47.98,48.07,47.94,48.03,12700.0,39.4082,39.4821,39.3753,39.4492,12700.0
2013-11-27 15:30:00,48.01,48.15,48.01,48.15,34200.0,39.4328,39.5478,39.4328,39.5478,34200.0
2013-11-29 09:30:00,48.41,48.42,48.18,48.25,10900.0,39.7614,39.7696,39.5725,39.6299,10900.0
2013-11-29 10:00:00,48.31,48.31,48.08,48.18,9000.0,39.6792,39.6792,39.4903,39.5725,9000.0
2013-11-29 10:30:00,48.24,48.39,48.2,48.23,2200.0,39.6217,39.7449,39.5889,39.6135,2200.0
2013-11-29 11:00:00,48.18,48.31,48.18,48.25,3600.0,39.5725,39.6792,39.5725,39.6299,3600.0
2013-11-29 11:30:00,48.25,48.35,48.23,48.33,5900.0,39.6299,39.7121,39.6135,39.6957,5900.0
2013-11-29 12:00:00,48.3,48.46,48.27,48.4,5100.0,39.671,39.8024,39.6464,39.7531,5100.0
2013-11-29 12:30:00,48.4,48.45,48.2,48.38,24100.0,39.7531,39.7942,39.5889,39.7367,24100.0
2013-12-02 09:30:00,48.27,48.85,48.06,48.09,11600.0,39.6464,40.1228,39.4739,39.4985,11600.0
2013-12-02 10:00:00,48.09,48.33,48.09,48.3,9300.0,39.4985,39.6957,39.4985,39.671,9300.0
2013-12-02 10:30:00,48.26,48.36,48.21,48.36,8100.0,39.6382,39.7203,39.5971,39.7203,8100.0
2013-12-02 11:00:00,48.44,48.51,48.37,48.37,3100.0,39.786,39.8435,39.7285,39.7285,3100.0
2013-12-02 11:30:00,48.37,48.55,48.3,48.42,7300.0,39.7285,39.8763,39.671,39.7696,7300.0
2013-12-02 12:00:00,48.53,48.53,48.36,48.42,2900.0,39.8599,39.8599,39.7203,39.7696,2900.0
2013-12-02 12:30:00,48.42,48.43,48.38,48.39,4800.0,39.7696,39.7778,39.7367,39.7449,4800.0
2013-12-02 13:00:00,48.35,48.37,48.27,48.27,9700.0,39.7121,39.7285,39.6464,39.6464,9700.0
2013-12-02 13:30:00,48.26,48.43,48.2,48.39,15300.0,39.6382,39.7778,39.5889,39.7449,15300.0
2013-12-02 14:00:00,48.41,48.41,48.16,48.27,11100.0,39.7614,39.7614,39.556,39.6464,11100.0
2013-12-02 14:30:00,48.27,48.3,48.18,48.26,15400.0,39.6464,39.671,39.5725,39.6382,15400.0
2013-12-02 15:00:00,48.27,48.28,48.04,48.09,13600.0,39.6464,39.6546,39.4575,39.4985,13600.0
2013-12-02 15:30:00,48.08,48.1,48.01,48.1,39600.0,39.4903,39.5067,39.4328,39.5067,39600.0
2013-12-03 09:30:00,47.93,47.96,47.75,47.9,4800.0,39.3671,39.3918,39.2193,39.3425,4800.0
2013-12-03 10:00:00,47.94,48.16,47.93,48.05,4600.0,39.3753,39.556,39.3671,39.4657,4600.0
2013-12-03 10:30:00,48.01,48.08,47.84,47.84,7200.0,39.4328,39.4903,39.2932,39.2932,7200.0
2013-12-03 11:00:00,47.85,47.92,47.78,47.78,9300.0,39.3014,39.3589,39.2439,39.2439,9300.0
2013-12-03 11:30:00,47.76,47.77,47.52,47.6,9800.0,39.2275,39.2357,39.0304,39.0961,9800.0
2013-12-03 12:00:00,47.58,47.58,47.48,47.52,2900.0,39.0796,39.0796,38.9975,39.0304,2900.0
2013-12-03 12:30:00,47.51,47.59,47.46,47.55,4900.0,39.0221,39.0879,38.9811,39.055,4900.0
2013-12-03 13:00:00,47.59,47.59,47.38,47.39,6200.0,39.0879,39.0879,38.9154,38.9236,6200.0
2013-12-03 13:30:00,47.46,47.49,47.41,47.48,2500.0,38.9811,39.0057,38.94,38.9975,2500.0
2013-12-03 14:00:00,47.48,47.5,47.39,47.46,4200.0,38.9975,39.0139,38.9236,38.9811,4200.0
2013-12-03 14:30:00,47.44,47.64,47.44,47.6,6800.0,38.9647,39.1289,38.9647,39.0961,6800.0
2013-12-03 15:00:00,47.59,47.59,47.37,47.37,6800.0,39.0879,39.0879,38.9072,38.9072,6800.0
2013-12-03 15:30:00,47.37,47.58,47.34,47.54,36400.0,38.9072,39.0796,38.8825,39.0468,36400.0
2013-12-04 09:30:00,47.4,47.5,47.34,47.43,3700.0,38.9318,39.0139,38.8825,38.9564,3700.0
2013-12-04 10:00:00,47.46,47.88,47.43,47.88,4500.0,38.9811,39.326,38.9564,39.326,4500.0
2013-12-04 10:30:00,47.86,47.99,47.82,47.87,4300.0,39.3096,39.4164,39.2768,39.3178,4300.0
2013-12-04 11:00:00,47.87,47.87,47.62,47.62,3000.0,39.3178,39.3178,39.1125,39.1125,3000.0
2013-12-04 11:30:00,47.64,47.67,47.52,47.53,7500.0,39.1289,39.1536,39.0304,39.0386,7500.0
2013-12-04 12:00:00,47.51,47.51,47.24,47.26,6100.0,39.0221,39.0221,38.8004,38.8168,6100.0
2013-12-04 12:30:00,47.25,47.37,47.22,47.22,2900.0,38.8086,38.9072,38.784,38.784,2900.0
2013-12-04 13:00:00,47.25,47.29,47.03,47.04,11500.0,38.8086,38.8415,38.6279,38.6361,11500.0
2013-12-04 13:30:00,47.02,47.07,46.91,47.05,7800.0,38.6197,38.6608,38.5293,38.6443,7800.0
2013-12-04 14:00:00,47.06,47.24,47.05,47.19,4700.0,38.6525,38.8004,38.6443,38.7593,4700.0
2013-12-04 14:30:00,47.19,47.28,47.16,47.25,5700.0,38.7593,38.8332,38.7347,38.8086,5700.0
2013-12-04 15:00:00,47.21,47.28,47.12,47.21,10200.0,38.7757,38.8332,38.7018,38.7757,10200.0
2013-12-04 15:30:00,47.2,47.29,47.12,47.12,42300.0,38.7675,38.8415,38.7018,38.7018,42300.0
2013-12-05 09:30:00,47.0,47.05,46.7,46.98,13400.0,38.6033,38.6443,38.3569,38.5868,13400.0
2013-12-05 10:00:00,47.04,47.07,46.91,46.99,4600.0,38.6361,38.6608,38.5293,38.595,4600.0
2013-12-05 10:30:00,46.96,46.98,46.9,46.9,2600.0,38.5704,38.5868,38.5211,38.5211,2600.0
2013-12-05 11:00:00,46.86,47.0,46.84,46.9,3600.0,38.4883,38.6033,38.4718,38.5211,3600.0
2013-12-05 11:30:00,46.87,46.9,46.78,46.81,5800.0,38.4965,38.5211,38.4226,38.4472,5800.0
2013-12-05 12:00:00,46.81,46.95,46.79,46.9,13100.0,38.4472,38.5622,38.4308,38.5211,13100.0
2013-12-05 12:30:00,46.91,46.98,46.89,46.91,10200.0,38.5293,38.5868,38.5129,38.5293,10200.0
2013-12-05 13:00:00,46.9,46.94,46.81,46.81,3400.0,38.5211,38.554,38.4472,38.4472,3400.0
2013-12-05 13:30:00,46.88,46.94,46.88,46.88,2600.0,38.5047,38.554,38.5047,38.5047,2600.0
2013-12-05 14:00:00,46.91,46.97,46.85,46.92,6500.0,38.5293,38.5786,38.4801,38.5376,6500.0
2013-12-05 14:30:00,46.93,46.96,46.86,46.92,17600.0,38.5458,38.5704,38.4883,38.5376,17600.0
2013-12-05 15:00:00,46.9,47.0,46.9,47.0,19800.0,38.5211,38.6033,38.5211,38.6033,19800.0
2013-12-05 15:30:00,47.0,47.06,46.93,46.97,24400.0,38.6033,38.6525,38.5458,38.5786,24400.0
2013-12-06 09:30:00,47.34,47.72,47.34,47.55,7500.0,38.8825,39.1946,38.8825,39.055,7500.0
2013-12-06 10:00:00,47.6,47.69,47.42,47.42,20600.0,39.0961,39.17,38.9482,38.9482,20600.0
2013-12-06 10:30:00,47.43,47.51,47.29,47.38,7800.0,38.9564,39.0221,38.8415,38.9154,7800.0
2013-12-06 11:00:00,47.39,47.52,47.39,47.52,18100.0,38.9236,39.0304,38.9236,39.0304,18100.0
2013-12-06 11:30:00,47.49,47.63,47.49,47.55,14700.0,39.0057,39.1207,39.0057,39.055,14700.0
2013-12-06 12:00:00,47.58,47.59,47.54,47.54,3800.0,39.0796,39.0879,39.0468,39.0468,3800.0
2013-12-06 12:30:00,47.54,47.74,47.54,47.6,9200.0,39.0468,39.2111,39.0468,39.0961,9200.0
2013-12-06 13:00:00,47.68,47.71,47.59,47.64,2900.0,39.1618,39.1864,39.0879,39.1289,2900.0
2013-12-06 13:30:00,47.65,47.69,47.6,47.6,9800.0,39.1371,39.17,39.0961,39.0961,9800.0
2013-12-06 14:00:00,47.62,47.76,47.58,47.76,9000.0,39.1125,39.2275,39.0796,39.2275,9000.0
2013-12-06 14:30:00,47.76,47.81,47.72,47.73,8600.0,39.2275,39.2686,39.1946,39.2028,8600.0
2013-12-06 15:00:00,47.73,47.82,47.7,47.73,11000.0,39.2028,39.2768,39.1782,39.2028,11000.0
2013-12-06 15:30:00,47.74,47.85,47.72,47.79,28300.0,39.2111,39.3014,39.1946,39.2521,28300.0
2013-12-09 09:30:00,47.72,48.05,47.72,48.04,8400.0,39.1946,39.4657,39.1946,39.4575,8400.0
2013-12-09 10:00:00,48.03,48.03,47.56,47.65,24000.0,39.4492,39.4492,39.0632,39.1371,24000.0
2013-12-09 10:30:00,47.59,47.61,47.45,47.52,17600.0,39.0879,39.1043,38.9729,39.0304,17600.0
2013-12-09 11:00:00,47.49,47.57,47.37,47.57,10000.0,39.0057,39.0714,38.9072,39.0714,10000.0
2013-12-09 11:30:00,47.58,47.65,47.5,47.65,2300.0,39.0796,39.1371,39.0139,39.1371,2300.0
2013-12-09 12:00:00,47.64,47.69,47.56,47.62,3500.0,39.1289,39.17,39.0632,39.1125,3500.0
2013-12-09 12:30:00,47.63,47.79,47.59,47.79,4300.0,39.1207,39.2521,39.0879,39.2521,4300.0
2013-12-09 13:00:00,47.78,47.83,47.76,47.81,7600.0,39.2439,39.285,39.2275,39.2686,7600.0
2013-12-09 13:30:00,47.8,47.87,47.76,47.81,9300.0,39.2603,39.3178,39.2275,39.2686,9300.0
2013-12-09 14:00:00,47.78,47.84,47.59,47.76,50000.0,39.2439,39.2932,39.0879,39.2275,50000.0
2013-12-09 14:30:00,47.73,47.83,47.72,47.78,6300.0,39.2028,39.285,39.1946,39.2439,6300.0
2013-12-09 15:00:00,47.78,47.81,47.57,47.66,14000.0,39.2439,39.2686,39.0714,39.1454,14000.0
2013-12-09 15:30:00,47.66,47.87,47.64,47.79,37500.0,39.1454,39.3178,39.1289,39.2521,37500.0
2013-12-10 09:30:00,47.67,47.9,47.48,47.71,4800.0,39.1536,39.3425,38.9975,39.1864,4800.0
2013-12-10 10:00:00,47.77,47.93,47.59,47.66,22500.0,39.2357,39.3671,39.0879,39.1454,22500.0
2013-12-10 10:30:00,47.66,47.81,47.58,47.65,7300.0,39.1454,39.2686,39.0796,39.1371,7300.0
2013-12-10 11:00:00,47.64,47.64,47.29,47.36,12600.0,39.1289,39.1289,38.8415,38.8989,12600.0
2013-12-10 11:30:00,47.31,47.31,47.19,47.26,8000.0,38.8579,38.8579,38.7593,38.8168,8000.0
2013-12-10 12:00:00,47.27,47.3,47.17,47.3,3700.0,38.825,38.8497,38.7429,38.8497,3700.0
2013-12-10 12:30:00,47.28,47.33,47.27,47.32,2900.0,38.8332,38.8743,38.825,38.8661,2900.0
2013-12-10 13:00:00,47.32,47.36,47.17,47.17,4100.0,38.8661,38.8989,38.7429,38.7429,4100.0
2013-12-10 13:30:00,47.2,47.26,47.16,47.24,7000.0,38.7675,38.8168,38.7347,38.8004,7000.0
2013-12-10 14:00:00,47.2,47.34,47.15,47.28,9800.0,38.7675,38.8825,38.7265,38.8332,9800.0
2013-12-10 14:30:00,47.26,47.36,47.26,47.31,8200.0,38.8168,38.8989,38.8168,38.8579,8200.0
2013-12-10 15:00:00,47.31,47.48,47.31,47.41,13400.0,38.8579,38.9975,38.8579,38.94,13400.0
2013-12-10 15:30:00,47.4,47.43,47.3,47.32,33200.0,38.9318,38.9564,38.8497,38.8661,33200.0
2013-12-11 09:30:00,47.32,47.32,46.9,47.0,4800.0,38.8661,38.8661,38.5211,38.6033,4800.0
2013-12-11 10:00:00,46.99,47.04,46.61,46.61,42300.0,38.595,38.6361,38.2829,38.2829,42300.0
2013-12-11 10:30:00,46.6,46.88,46.57,46.75,9200.0,38.2747,38.5047,38.2501,38.3979,9200.0
2013-12-11 11:00:00,46.71,46.75,46.65,46.71,7700.0,38.3651,38.3979,38.3158,38.3651,7700.0
2013-12-11 11:30:00,46.66,46.73,46.5,46.73,14500.0,38.324,38.3815,38.1926,38.3815,14500.0
2013-12-11 12:00:00,46.7,46.7,46.47,46.5,10000.0,38.3569,38.3569,38.1679,38.1926,10000.0
2013-12-11 12:30:00,46.46,46.61,46.45,46.48,5000.0,38.1597,38.2829,38.1515,38.1762,5000.0
2013-12-11 13:00:00,46.47,46.62,46.47,46.47,2800.0,38.1679,38.2912,38.1679,38.1679,2800.0
2013-12-11 13:30:00,46.55,46.71,46.5,46.65,5500.0,38.2337,38.3651,38.1926,38.3158,5500.0
2013-12-11 14:00:00,46.72,46.72,46.55,46.65,4900.0,38.3733,38.3733,38.2337,38.3158,4900.0
2013-12-11 14:30:00,46.65,46.65,46.52,46.52,6100.0,38.3158,38.3158,38.209,38.209,6100.0
2013-12-11 15:00:00,46.49,46.56,46.43,46.46,15500.0,38.1844,38.2419,38.1351,38.1597,15500.0
2013-12-11 15:30:00,46.46,46.55,46.45,46.5,39400.0,38.1597,38.2337,38.1515,38.1926,39400.0
2013-12-12 09:30:00,46.62,46.78,46.34,46.47,30100.0,38.2912,38.4226,38.0612,38.1679,30100.0
2013-12-12 10:00:00,46.48,46.6,46.45,46.49,17200.0,38.1762,38.2747,38.1515,38.1844,17200.0
2013-12-12 10:30:00,46.48,46.61,46.43,46.55,7800.0,38.1762,38.2829,38.1351,38.2337,7800.0
2013-12-12 11:00:00,46.54,46.75,46.54,46.61,5300.0,38.2254,38.3979,38.2254,38.2829,5300.0
2013-12-12 11:30:00,46.64,46.72,46.62,46.64,9100.0,38.3076,38.3733,38.2912,38.3076,9100.0
2013-12-12 12:00:00,46.62,46.62,46.36,46.4,3300.0,38.2912,38.2912,38.0776,38.1105,3300.0
2013-12-12 12:30:00,46.42,46.51,46.42,46.48,3500.0,38.1269,38.2008,38.1269,38.1762,3500.0
2013-12-12 13:00:00,46.5,46.61,46.5,46.55,2200.0,38.1926,38.2829,38.1926,38.2337,2200.0
2013-12-12 13:30:00,46.54,46.63,46.52,46.63,2300.0,38.2254,38.2994,38.209,38.2994,2300.0
2013-12-12 14:00:00,46.63,46.77,46.59,46.77,7800.0,38.2994,38.4144,38.2665,38.4144,7800.0
2013-12-12 14:30:00,46.75,46.81,46.72,46.76,4200.0,38.3979,38.4472,38.3733,38.4061,4200.0
2013-12-12 15:00:00,46.77,46.86,46.7,46.8,8700.0,38.4144,38.4883,38.3569,38.439,8700.0
2013-12-12 15:30:00,46.8,46.87,46.61,46.65,38600.0,38.439,38.4965,38.2829,38.3158,38600.0
2013-12-13 09:30:00,46.86,46.98,46.5,46.5,34300.0,38.4883,38.5868,38.1926,38.1926,34300.0
2013-12-13 10:00:00,46.54,46.54,46.3,46.37,21000.0,38.2254,38.2254,38.0283,38.0858,21000.0
2013-12-13 10:30:00,46.35,46.39,45.87,45.87,72200.0,38.0694,38.1022,37.6751,37.6751,72200.0
2013-12-13 11:00:00,45.87,46.13,45.79,45.98,43600.0,37.6751,37.8887,37.6094,37.7655,43600.0
2013-12-13 11:30:00,46.0,46.21,45.97,46.11,9800.0,37.7819,37.9544,37.7573,37.8723,9800.0
2013-12-13 12:00:00,46.1,46.23,46.05,46.23,6600.0,37.8641,37.9708,37.823,37.9708,6600.0
2013-12-13 12:30:00,46.21,46.4,46.21,46.35,10300.0,37.9544,38.1105,37.9544,38.0694,10300.0
2013-12-13 13:00:00,46.37,46.41,46.23,46.24,35300.0,38.0858,38.1187,37.9708,37.979,35300.0
2013-12-13 13:30:00,46.21,46.35,46.21,46.25,13300.0,37.9544,38.0694,37.9544,37.9873,13300.0
2013-12-13 14:00:00,46.25,46.26,45.94,45.95,16300.0,37.9873,37.9955,37.7326,37.7408,16300.0
2013-12-13 14:30:00,45.96,46.18,45.92,46.18,8900.0,37.7491,37.9298,37.7162,37.9298,8900.0
2013-12-13 15:00:00,46.16,46.28,46.15,46.23,17800.0,37.9133,38.0119,37.9051,37.9708,17800.0
2013-12-13 15:30:00,46.26,46.28,46.08,46.1,76500.0,37.9955,38.0119,37.8476,37.8641,76500.0
2013-12-16 09:30:00,46.43,46.87,46.43,46.75,59500.0,38.1351,38.4965,38.1351,38.3979,59500.0
2013-12-16 10:00:00,46.75,46.8,46.69,46.71,32000.0,38.3979,38.439,38.3486,38.3651,32000.0
2013-12-16 10:30:00,46.71,46.71,46.57,46.58,13900.0,38.3651,38.3651,38.2501,38.2583,13900.0
2013-12-16 11:00:00,46.58,46.66,46.54,46.59,25100.0,38.2583,38.324,38.2254,38.2665,25100.0
2013-12-16 11:30:00,46.59,46.66,46.58,46.6,23600.0,38.2665,38.324,38.2583,38.2747,23600.0
2013-12-16 12:00:00,46.62,46.7,46.59,46.69,11000.0,38.2912,38.3569,38.2665,38.3486,11000.0
2013-12-16 12:30:00,46.7,46.79,46.69,46.74,10200.0,38.3569,38.4308,38.3486,38.3897,10200.0
2013-12-16 13:00:00,46.75,46.77,46.67,46.75,10000.0,38.3979,38.4144,38.3322,38.3979,10000.0
2013-12-16 13:30:00,46.77,46.77,46.74,46.75,17000.0,38.4144,38.4144,38.3897,38.3979,17000.0
2013-12-16 14:00:00,46.75,46.85,46.74,46.8,32300.0,38.3979,38.4801,38.3897,38.439,32300.0
2013-12-16 14:30:00,46.8,46.82,46.78,46.8,17200.0,38.439,38.4554,38.4226,38.439,17200.0
2013-12-16 15:00:00,46.79,46.85,46.7,46.75,30800.0,38.4308,38.4801,38.3569,38.3979,30800.0
2013-12-16 15:30:00,46.74,46.9,46.73,46.8,89700.0,38.3897,38.5211,38.3815,38.439,89700.0
2013-12-17 09:30:00,46.89,46.89,46.59,46.76,13300.0,38.5129,38.5129,38.2665,38.4061,13300.0
2013-12-17 10:00:00,46.83,46.84,46.58,46.64,12100.0,38.4636,38.4718,38.2583,38.3076,12100.0
2013-12-17 10:30:00,46.63,46.73,46.42,46.44,13600.0,38.2994,38.3815,38.1269,38.1433,13600.0
2013-12-17 11:00:00,46.43,46.59,46.35,46.45,36800.0,38.1351,38.2665,38.0694,38.1515,36800.0
2013-12-17 11:30:00,46.42,46.45,46.34,46.34,21300.0,38.1269,38.1515,38.0612,38.0612,21300.0
2013-12-17 12:00:00,46.36,46.51,46.34,46.51,18700.0,38.0776,38.2008,38.0612,38.2008,18700.0
2013-12-17 12:30:00,46.47,46.62,46.47,46.59,18500.0,38.1679,38.2912,38.1679,38.2665,18500.0
2013-12-17 13:00:00,46.61,46.72,46.57,46.64,21300.0,38.2829,38.3733,38.2501,38.3076,21300.0
2013-12-17 13:30:00,46.67,46.7,46.61,46.67,6000.0,38.3322,38.3569,38.2829,38.3322,6000.0
2013-12-17 14:00:00,46.69,46.75,46.63,46.68,13700.0,38.3486,38.3979,38.2994,38.3404,13700.0
2013-12-17 14:30:00,46.64,46.71,46.62,46.65,7000.0,38.3076,38.3651,38.2912,38.3158,7000.0
2013-12-17 15:00:00,46.68,46.68,46.6,46.64,12200.0,38.3404,38.3404,38.2747,38.3076,12200.0
2013-12-17 15:30:00,46.65,46.66,46.59,46.66,32500.0,38.3158,38.324,38.2665,38.324,32500.0
2013-12-18 09:30:00,46.61,46.8,46.4,46.64,6400.0,38.2829,38.439,38.1105,38.3076,6400.0
2013-12-18 10:00:00,46.63,46.89,46.63,46.88,3300.0,38.2994,38.5129,38.2994,38.5047,3300.0
2013-12-18 10:30:00,46.83,46.95,46.69,46.69,6200.0,38.4636,38.5622,38.3486,38.3486,6200.0
2013-12-18 11:00:00,46.81,46.85,46.72,46.72,4100.0,38.4472,38.4801,38.3733,38.3733,4100.0
2013-12-18 11:30:00,46.77,46.84,46.66,46.78,2700.0,38.4144,38.4718,38.324,38.4226,2700.0
2013-12-18 12:00:00,46.78,46.88,46.73,46.82,3500.0,38.4226,38.5047,38.3815,38.4554,3500.0
2013-12-18 12:30:00,46.86,46.91,46.78,46.86,4300.0,38.4883,38.5293,38.4226,38.4883,4300.0
2013-12-18 13:00:00,46.83,46.92,46.78,46.92,6900.0,38.4636,38.5376,38.4226,38.5376,6900.0
2013-12-18 13:30:00,46.91,46.91,46.81,46.9,11200.0,38.5293,38.5293,38.4472,38.5211,11200.0
2013-12-18 14:00:00,46.85,47.56,46.45,47.29,24300.0,38.4801,39.0632,38.1515,38.8415,24300.0
2013-12-18 14:30:00,47.26,47.55,47.26,47.51,10000.0,38.8168,39.055,38.8168,39.0221,10000.0
2013-12-18 15:00:00,47.53,47.55,47.36,47.45,10000.0,39.0386,39.055,38.8989,38.9729,10000.0
2013-12-18 15:30:00,47.44,47.66,47.44,47.65,42500.0,38.9647,39.1454,38.9647,39.1371,42500.0
2013-12-19 09:30:00,47.45,47.61,47.29,47.46,5300.0,38.9729,39.1043,38.8415,38.9811,5300.0
2013-12-19 10:00:00,47.43,47.53,47.39,47.46,6500.0,38.9564,39.0386,38.9236,38.9811,6500.0
2013-12-19 10:30:00,47.46,47.58,47.4,47.43,6700.0,38.9811,39.0796,38.9318,38.9564,6700.0
2013-12-19 11:00:00,47.42,47.58,47.4,47.58,7300.0,38.9482,39.0796,38.9318,39.0796,7300.0
2013-12-19 11:30:00,47.52,47.58,47.39,47.39,4700.0,39.0304,39.0796,38.9236,38.9236,4700.0
2013-12-19 12:00:00,47.39,47.56,47.29,47.37,27700.0,38.9236,39.0632,38.8415,38.9072,27700.0
2013-12-19 12:30:00,47.36,47.47,47.33,47.39,4600.0,38.8989,38.9893,38.8743,38.9236,4600.0
2013-12-19 13:00:00,47.39,47.5,47.39,47.5,1700.0,38.9236,39.0139,38.9236,39.0139,1700.0
2013-12-19 13:30:00,47.5,47.5,47.43,47.48,5100.0,39.0139,39.0139,38.9564,38.9975,5100.0
2013-12-19 14:00:00,47.43,47.49,47.42,47.49,4200.0,38.9564,39.0057,38.9482,39.0057,4200.0
2013-12-19 14:30:00,47.47,47.53,47.37,47.52,11000.0,38.9893,39.0386,38.9072,39.0304,11000.0
2013-12-19 15:00:00,47.5,47.56,47.43,47.48,10500.0,39.0139,39.0632,38.9564,38.9975,10500.0
2013-12-19 15:30:00,47.44,47.44,47.25,47.32,35600.0,38.9647,38.9647,38.8086,38.8661,35600.0
2013-12-20 09:30:00,47.34,47.74,47.1,47.49,80000.0,38.8825,39.2111,38.6854,39.0057,80000.0
2013-12-20 10:00:00,47.49,47.67,47.42,47.62,10600.0,39.0057,39.1536,38.9482,39.1125,10600.0
2013-12-20 10:30:00,47.59,47.83,47.55,47.82,9100.0,39.0879,39.285,39.055,39.2768,9100.0
2013-12-20 11:00:00,47.79,47.89,47.72,47.87,12500.0,39.2521,39.3343,39.1946,39.3178,12500.0
2013-12-20 11:30:00,47.89,48.2,47.89,48.12,12000.0,39.3343,39.5889,39.3343,39.5232,12000.0
2013-12-20 12:00:00,48.12,48.12,47.99,48.1,7400.0,39.5232,39.5232,39.4164,39.5067,7400.0
2013-12-20 12:30:00,48.1,48.15,48.06,48.14,4100.0,39.5067,39.5478,39.4739,39.5396,4100.0
2013-12-20 13:00:00,48.14,48.35,48.1,48.34,23500.0,39.5396,39.7121,39.5067,39.7039,23500.0
2013-12-20 13:30:00,48.33,48.38,48.28,48.38,11800.0,39.6957,39.7367,39.6546,39.7367,11800.0
2013-12-20 14:00:00,48.39,48.4,48.28,48.33,10800.0,39.7449,39.7531,39.6546,39.6957,10800.0
2013-12-20 14:30:00,48.33,48.35,48.21,48.22,18500.0,39.6957,39.7121,39.5971,39.6053,18500.0
2013-12-20 15:00:00,48.22,48.32,48.21,48.28,24600.0,39.6053,39.6874,39.5971,39.6546,24600.0
2013-12-20 15:30:00,48.28,48.53,48.24,48.53,88100.0,39.6546,39.8599,39.6217,39.8599,88100.0
2013-12-23 09:30:00,48.74,48.98,48.68,48.92,10300.0,40.0324,40.2295,39.9831,40.1802,10300.0
2013-12-23 10:00:00,48.94,49.12,48.86,49.12,14300.0,40.1967,40.3445,40.131,40.3445,14300.0
2013-12-23 10:30:00,49.11,49.14,48.98,48.98,9300.0,40.3363,40.3609,40.2295,40.2295,9300.0
2013-12-23 11:00:00,48.96,49.08,48.96,49.07,10400.0,40.2131,40.3117,40.2131,40.3034,10400.0
2013-12-23 11:30:00,49.06,49.09,48.98,49.02,7000.0,40.2952,40.3199,40.2295,40.2624,7000.0
2013-12-23 12:00:00,49.02,49.11,48.99,49.05,8600.0,40.2624,40.3363,40.2377,40.287,8600.0
2013-12-23 12:30:00,49.06,49.07,48.98,49.0,6600.0,40.2952,40.3034,40.2295,40.246,6600.0
2013-12-23 13:00:00,49.0,49.11,49.0,49.11,13500.0,40.246,40.3363,40.246,40.3363,13500.0
2013-12-23 13:30:00,49.1,49.13,48.96,49.11,13500.0,40.3281,40.3527,40.2131,40.3363,13500.0
2013-12-23 14:00:00,49.11,49.13,49.05,49.06,9000.0,40.3363,40.3527,40.287,40.2952,9000.0
2013-12-23 14:30:00,49.07,49.16,49.03,49.16,16300.0,40.3034,40.3774,40.2706,40.3774,16300.0
2013-12-23 15:00:00,49.16,49.23,49.14,49.18,12700.0,40.3774,40.4349,40.3609,40.3938,12700.0
2013-12-23 15:30:00,49.2,49.2,49.02,49.1,53900.0,40.4102,40.4102,40.2624,40.3281,53900.0
2013-12-24 09:30:00,49.15,49.54,49.04,49.46,6800.0,40.3692,40.6895,40.2788,40.6238,6800.0
2013-12-24 10:00:00,49.48,49.78,49.48,49.74,8100.0,40.6402,40.8866,40.6402,40.8537,8100.0
2013-12-24 10:30:00,49.74,49.74,49.61,49.65,10600.0,40.8537,40.8537,40.747,40.7798,10600.0
2013-12-24 11:00:00,49.6,49.63,49.43,49.62,10500.0,40.7388,40.7634,40.5991,40.7552,10500.0
2013-12-24 11:30:00,49.59,49.64,49.58,49.64,6900.0,40.7305,40.7716,40.7223,40.7716,6900.0
2013-12-24 12:00:00,49.64,49.67,49.5,49.5,14300.0,40.7716,40.7963,40.6566,40.6566,14300.0
2013-12-24 12:30:00,49.5,49.61,49.46,49.6,26600.0,40.6566,40.747,40.6238,40.7388,26600.0
2013-12-26 09:30:00,49.92,50.17,49.86,49.86,3900.0,41.0016,41.2069,40.9523,40.9523,3900.0
2013-12-26 10:00:00,49.87,50.06,49.87,49.98,10200.0,40.9605,41.1166,40.9605,41.0509,10200.0
2013-12-26 10:30:00,49.98,49.98,49.61,49.69,8500.0,41.0509,41.0509,40.747,40.8127,8500.0
2013-12-26 11:00:00,49.67,49.94,49.61,49.83,11100.0,40.7963,41.018,40.747,40.9277,11100.0
2013-12-26 11:30:00,49.9,49.92,49.7,49.71,7600.0,40.9852,41.0016,40.8209,40.8291,7600.0
2013-12-26 12:00:00,49.68,49.78,49.68,49.78,8100.0,40.8045,40.8866,40.8045,40.8866,8100.0
2013-12-26 12:30:00,49.79,49.85,49.78,49.84,6800.0,40.8948,40.9441,40.8866,40.9359,6800.0
2013-12-26 13:00:00,49.83,49.91,49.78,49.89,7200.0,40.9277,40.9934,40.8866,40.977,7200.0
2013-12-26 13:30:00,49.92,49.97,49.86,49.97,13300.0,41.0016,41.0427,40.9523,41.0427,13300.0
2013-12-26 14:00:00,49.92,49.94,49.87,49.88,5100.0,41.0016,41.018,40.9605,40.9687,5100.0
2013-12-26 14:30:00,49.91,49.91,49.77,49.78,8700.0,40.9934,40.9934,40.8784,40.8866,8700.0
2013-12-26 15:00:00,49.8,49.87,49.79,49.81,11200.0,40.903,40.9605,40.8948,40.9112,11200.0
2013-12-26 15:30:00,49.82,49.83,49.69,49.71,50900.0,40.9195,40.9277,40.8127,40.8291,50900.0
2013-12-27 09:30:00,49.96,50.06,49.58,49.79,10900.0,41.0344,41.1166,40.7223,40.8948,10900.0
2013-12-27 10:00:00,49.83,49.88,49.56,49.56,8700.0,40.9277,40.9687,40.7059,40.7059,8700.0
2013-12-27 10:30:00,49.62,49.62,49.4,49.49,9500.0,40.7552,40.7552,40.5745,40.6484,9500.0
2013-12-27 11:00:00,49.42,49.51,49.4,49.45,9700.0,40.5909,40.6648,40.5745,40.6156,9700.0
2013-12-27 11:30:00,49.43,49.52,49.38,49.47,5700.0,40.5991,40.6731,40.5581,40.632,5700.0
2013-12-27 12:00:00,49.46,49.54,49.37,49.54,8900.0,40.6238,40.6895,40.5499,40.6895,8900.0
2013-12-27 12:30:00,49.51,49.56,49.42,49.5,6000.0,40.6648,40.7059,40.5909,40.6566,6000.0
2013-12-27 13:00:00,49.51,49.59,49.39,49.41,8300.0,40.6648,40.7305,40.5663,40.5827,8300.0
2013-12-27 13:30:00,49.41,49.5,49.33,49.48,7900.0,40.5827,40.6566,40.517,40.6402,7900.0
2013-12-27 14:00:00,49.46,49.63,49.37,49.58,7500.0,40.6238,40.7634,40.5499,40.7223,7500.0
2013-12-27 14:30:00,49.6,49.74,49.59,49.67,8200.0,40.7388,40.8537,40.7305,40.7963,8200.0
2013-12-27 15:00:00,49.66,49.71,49.62,49.68,13800.0,40.788,40.8291,40.7552,40.8045,13800.0
2013-12-27 15:30:00,49.71,49.71,49.5,49.54,32400.0,40.8291,40.8291,40.6566,40.6895,32400.0
2013-12-30 09:30:00,49.65,49.91,49.46,49.48,5600.0,40.7798,40.9934,40.6238,40.6402,5600.0
2013-12-30 10:00:00,49.43,49.51,49.25,49.29,11600.0,40.5991,40.6648,40.4513,40.4841,11600.0
2013-12-30 10:30:00,49.31,49.42,49.23,49.27,7600.0,40.5006,40.5909,40.4349,40.4677,7600.0
2013-12-30 11:00:00,49.25,49.44,49.22,49.35,21400.0,40.4513,40.6073,40.4267,40.5334,21400.0
2013-12-30 11:30:00,49.34,49.61,49.29,49.52,9800.0,40.5252,40.747,40.4841,40.6731,9800.0
2013-12-30 12:00:00,49.56,49.59,49.4,49.4,4400.0,40.7059,40.7305,40.5745,40.5745,4400.0
2013-12-30 12:30:00,49.44,49.48,49.39,49.41,3300.0,40.6073,40.6402,40.5663,40.5827,3300.0
2013-12-30 13:00:00,49.41,49.44,49.37,49.38,5700.0,40.5827,40.6073,40.5499,40.5581,5700.0
2013-12-30 13:30:00,49.42,49.44,49.35,49.4,5900.0,40.5909,40.6073,40.5334,40.5745,5900.0
2013-12-30 14:00:00,49.38,49.41,49.38,49.4,5800.0,40.5581,40.5827,40.5581,40.5745,5800.0
2013-12-30 14:30:00,49.4,49.43,49.36,49.4,10800.0,40.5745,40.5991,40.5416,40.5745,10800.0
2013-12-30 15:00:00,49.39,49.42,49.35,49.36,13000.0,40.5663,40.5909,40.5334,40.5416,13000.0
2013-12-30 15:30:00,49.35,49.38,49.28,49.34,31100.0,40.5334,40.5581,40.4759,40.5252,31100.0
2013-12-31 09:30:00,49.55,49.55,49.11,49.31,4000.0,40.6977,40.6977,40.3363,40.5006,4000.0
2013-12-31 10:00:00,49.37,49.44,49.17,49.19,3400.0,40.5499,40.6073,40.3856,40.402,3400.0
2013-12-31 10:30:00,49.25,49.25,49.16,49.25,4500.0,40.4513,40.4513,40.3774,40.4513,4500.0
2013-12-31 11:00:00,49.3,49.36,49.16,49.16,4000.0,40.4924,40.5416,40.3774,40.3774,4000.0
2013-12-31 11:30:00,49.16,49.2,49.07,49.11,4800.0,40.3774,40.4102,40.3034,40.3363,4800.0
2013-12-31 12:00:00,49.1,49.21,49.1,49.16,4700.0,40.3281,40.4184,40.3281,40.3774,4700.0
2013-12-31 12:30:00,49.16,49.21,49.06,49.11,5600.0,40.3774,40.4184,40.2952,40.3363,5600.0
2013-12-31 13:00:00,49.06,49.12,49.06,49.11,4400.0,40.2952,40.3445,40.2952,40.3363,4400.0
2013-12-31 13:30:00,49.1,49.13,49.01,49.01,3200.0,40.3281,40.3527,40.2542,40.2542,3200.0
2013-12-31 14:00:00,49.04,49.07,48.95,48.97,7400.0,40.2788,40.3034,40.2049,40.2213,7400.0
2013-12-31 14:30:00,49.0,49.02,48.92,49.01,7800.0,40.246,40.2624,40.1802,40.2542,7800.0
2013-12-31 15:00:00,49.0,49.09,48.97,49.07,10100.0,40.246,40.3199,40.2213,40.3034,10100.0
2013-12-31 15:30:00,49.08,49.2,49.0,49.08,42200.0,40.3117,40.4102,40.246,40.3117,42200.0
2014-01-02 09:30:00,48.88,48.88,48.35,48.45,9300.0,40.1474,40.1474,39.7121,39.7942,9300.0
2014-01-02 10:00:00,48.45,48.6,48.29,48.38,21000.0,39.7942,39.9174,39.6628,39.7367,21000.0
2014-01-02 10:30:00,48.44,48.47,48.36,48.41,3100.0,39.786,39.8106,39.7203,39.7614,3100.0
2014-01-02 11:00:00,48.36,48.42,48.25,48.38,9300.0,39.7203,39.7696,39.6299,39.7367,9300.0
2014-01-02 11:30:00,48.37,48.37,48.07,48.09,14400.0,39.7285,39.7285,39.4821,39.4985,14400.0
2014-01-02 12:00:00,48.06,48.26,48.06,48.14,10800.0,39.4739,39.6382,39.4739,39.5396,10800.0
2014-01-02 12:30:00,48.15,48.27,48.11,48.15,8400.0,39.5478,39.6464,39.515,39.5478,8400.0
2014-01-02 13:00:00,48.12,48.32,48.1,48.13,11000.0,39.5232,39.6874,39.5067,39.5314,11000.0
2014-01-02 13:30:00,48.11,48.26,48.04,48.26,6200.0,39.515,39.6382,39.4575,39.6382,6200.0
2014-01-02 14:00:00,48.23,48.34,48.2,48.2,10200.0,39.6135,39.7039,39.5889,39.5889,10200.0
2014-01-02 14:30:00,48.25,48.26,48.18,48.18,14700.0,39.6299,39.6382,39.5725,39.5725,14700.0
2014-01-02 15:00:00,48.17,48.27,48.16,48.21,9200.0,39.5642,39.6464,39.556,39.5971,9200.0
2014-01-02 15:30:00,48.18,48.26,48.14,48.19,32400.0,39.5725,39.6382,39.5396,39.5807,32400.0
2014-01-03 09:30:00,48.22,48.71,48.22,48.6,7900.0,39.6053,40.0078,39.6053,39.9174,7900.0
2014-01-03 10:00:00,48.59,48.76,48.59,48.67,6600.0,39.9092,40.0488,39.9092,39.9749,6600.0
2014-01-03 10:30:00,48.65,48.96,48.65,48.88,8700.0,39.9585,40.2131,39.9585,40.1474,8700.0
2014-01-03 11:00:00,48.91,48.96,48.68,48.71,9800.0,40.172,40.2131,39.9831,40.0078,9800.0
2014-01-03 11:30:00,48.71,48.74,48.6,48.63,3300.0,40.0078,40.0324,39.9174,39.9421,3300.0
2014-01-03 12:00:00,48.63,48.7,48.62,48.65,3500.0,39.9421,39.9996,39.9338,39.9585,3500.0
2014-01-03 12:30:00,48.67,48.68,48.58,48.59,6200.0,39.9749,39.9831,39.901,39.9092,6200.0
2014-01-03 13:00:00,48.55,48.59,48.47,48.55,5000.0,39.8763,39.9092,39.8106,39.8763,5000.0
2014-01-03 13:30:00,48.52,48.52,48.39,48.46,3600.0,39.8517,39.8517,39.7449,39.8024,3600.0
2014-01-03 14:00:00,48.46,48.52,48.42,48.43,6500.0,39.8024,39.8517,39.7696,39.7778,6500.0
2014-01-03 14:30:00,48.45,48.55,48.41,48.51,4200.0,39.7942,39.8763,39.7614,39.8435,4200.0
2014-01-03 15:00:00,48.51,48.61,48.5,48.59,6700.0,39.8435,39.9256,39.8353,39.9092,6700.0
2014-01-03 15:30:00,48.62,48.67,48.5,48.55,25800.0,39.9338,39.9749,39.8353,39.8763,25800.0
2014-01-06 09:30:00,48.66,48.66,48.25,48.39,7300.0,39.9667,39.9667,39.6299,39.7449,7300.0
2014-01-06 10:00:00,48.39,48.54,48.26,48.49,5200.0,39.7449,39.8681,39.6382,39.8271,5200.0
2014-01-06 10:30:00,48.53,48.56,48.32,48.32,8800.0,39.8599,39.8846,39.6874,39.6874,8800.0
2014-01-06 11:00:00,48.23,48.33,48.09,48.16,5000.0,39.6135,39.6957,39.4985,39.556,5000.0
2014-01-06 11:30:00,48.19,48.24,48.05,48.24,3900.0,39.5807,39.6217,39.4657,39.6217,3900.0
2014-01-06 12:00:00,48.24,48.27,48.18,48.21,5700.0,39.6217,39.6464,39.5725,39.5971,5700.0
2014-01-06 12:30:00,48.19,48.29,48.1,48.28,4900.0,39.5807,39.6628,39.5067,39.6546,4900.0
2014-01-06 13:00:00,48.23,48.23,48.13,48.23,5500.0,39.6135,39.6135,39.5314,39.6135,5500.0
2014-01-06 13:30:00,48.22,48.34,48.04,48.34,10600.0,39.6053,39.7039,39.4575,39.7039,10600.0
2014-01-06 14:00:00,48.33,48.34,48.24,48.24,6800.0,39.6957,39.7039,39.6217,39.6217,6800.0
2014-01-06 14:30:00,48.28,48.33,48.21,48.25,8900.0,39.6546,39.6957,39.5971,39.6299,8900.0
2014-01-06 15:00:00,48.25,48.27,48.09,48.16,9200.0,39.6299,39.6464,39.4985,39.556,9200.0
2014-01-06 15:30:00,48.16,48.17,47.96,48.0,28200.0,39.556,39.5642,39.3918,39.4246,28200.0
2014-01-07 09:30:00,48.29,48.65,48.29,48.43,4200.0,39.6628,39.9585,39.6628,39.7778,4200.0
2014-01-07 10:00:00,48.38,48.51,48.32,48.51,4700.0,39.7367,39.8435,39.6874,39.8435,4700.0
2014-01-07 10:30:00,48.52,48.59,48.44,48.51,3800.0,39.8517,39.9092,39.786,39.8435,3800.0
2014-01-07 11:00:00,48.48,48.55,48.45,48.5,3600.0,39.8189,39.8763,39.7942,39.8353,3600.0
2014-01-07 11:30:00,48.52,48.52,48.45,48.45,4300.0,39.8517,39.8517,39.7942,39.7942,4300.0
2014-01-07 12:00:00,48.44,48.45,48.38,48.4,2800.0,39.786,39.7942,39.7367,39.7531,2800.0
2014-01-07 12:30:00,48.38,48.42,48.33,48.37,2800.0,39.7367,39.7696,39.6957,39.7285,2800.0
2014-01-07 13:00:00,48.38,48.41,48.32,48.39,2900.0,39.7367,39.7614,39.6874,39.7449,2900.0
2014-01-07 13:30:00,48.36,48.39,48.09,48.09,9900.0,39.7203,39.7449,39.4985,39.4985,9900.0
2014-01-07 14:00:00,48.07,48.18,47.86,48.13,9800.0,39.4821,39.5725,39.3096,39.5314,9800.0
2014-01-07 14:30:00,48.17,48.21,48.08,48.18,11100.0,39.5642,39.5971,39.4903,39.5725,11100.0
2014-01-07 15:00:00,48.2,48.33,48.18,48.27,6000.0,39.5889,39.6957,39.5725,39.6464,6000.0
2014-01-07 15:30:00,48.31,48.33,48.14,48.2,34500.0,39.6792,39.6957,39.5396,39.5889,34500.0
2014-01-08 09:30:00,48.09,48.12,47.66,47.66,6800.0,39.4985,39.5232,39.1454,39.1454,6800.0
2014-01-08 10:00:00,47.79,48.21,47.77,48.14,12600.0,39.2521,39.5971,39.2357,39.5396,12600.0
2014-01-08 10:30:00,48.07,48.19,48.07,48.17,3900.0,39.4821,39.5807,39.4821,39.5642,3900.0
2014-01-08 11:00:00,48.13,48.13,47.95,47.99,4900.0,39.5314,39.5314,39.3835,39.4164,4900.0
2014-01-08 11:30:00,47.99,48.17,47.99,48.16,6200.0,39.4164,39.5642,39.4164,39.556,6200.0
2014-01-08 12:00:00,48.15,48.2,48.12,48.15,4600.0,39.5478,39.5889,39.5232,39.5478,4600.0
2014-01-08 12:30:00,48.11,48.11,47.87,47.87,7000.0,39.515,39.515,39.3178,39.3178,7000.0
2014-01-08 13:00:00,47.91,47.94,47.84,47.9,7400.0,39.3507,39.3753,39.2932,39.3425,7400.0
2014-01-08 13:30:00,48.01,48.04,47.87,47.91,4500.0,39.4328,39.4575,39.3178,39.3507,4500.0
2014-01-08 14:00:00,47.89,47.97,47.75,47.96,14700.0,39.3343,39.4,39.2193,39.3918,14700.0
2014-01-08 14:30:00,47.93,47.97,47.84,47.93,11400.0,39.3671,39.4,39.2932,39.3671,11400.0
2014-01-08 15:00:00,47.92,47.96,47.8,47.84,13900.0,39.3589,39.3918,39.2603,39.2932,13900.0
2014-01-08 15:30:00,47.86,48.17,47.84,48.17,40600.0,39.3096,39.5642,39.2932,39.5642,40600.0
2014-01-09 09:30:00,48.21,48.56,48.18,48.22,10500.0,39.5971,39.8846,39.5725,39.6053,10500.0
2014-01-09 10:00:00,48.24,48.3,48.03,48.23,19300.0,39.6217,39.671,39.4492,39.6135,19300.0
2014-01-09 10:30:00,48.29,48.29,47.97,47.97,26000.0,39.6628,39.6628,39.4,39.4,26000.0
2014-01-09 11:00:00,47.96,47.98,47.77,47.93,13700.0,39.3918,39.4082,39.2357,39.3671,13700.0
2014-01-09 11:30:00,47.95,48.04,47.91,47.92,8300.0,39.3835,39.4575,39.3507,39.3589,8300.0
2014-01-09 12:00:00,47.95,48.21,47.94,48.21,6500.0,39.3835,39.5971,39.3753,39.5971,6500.0
2014-01-09 12:30:00,48.22,48.35,48.22,48.3,5400.0,39.6053,39.7121,39.6053,39.671,5400.0
2014-01-09 13:00:00,48.29,48.3,48.18,48.29,5300.0,39.6628,39.671,39.5725,39.6628,5300.0
2014-01-09 13:30:00,48.24,48.24,48.07,48.07,6000.0,39.6217,39.6217,39.4821,39.4821,6000.0
2014-01-09 14:00:00,48.03,48.07,47.87,48.02,19400.0,39.4492,39.4821,39.3178,39.441,19400.0
2014-01-09 14:30:00,48.0,48.23,47.9,48.14,11600.0,39.4246,39.6135,39.3425,39.5396,11600.0
2014-01-09 15:00:00,48.17,48.32,48.15,48.32,11900.0,39.5642,39.6874,39.5478,39.6874,11900.0
2014-01-09 15:30:00,48.3,48.49,48.21,48.45,41800.0,39.671,39.8271,39.5971,39.7942,41800.0
2014-01-10 09:30:00,48.35,48.42,48.0,48.14,15400.0,39.7121,39.7696,39.4246,39.5396,15400.0
2014-01-10 10:00:00,48.13,48.37,47.87,48.23,9400.0,39.5314,39.7285,39.3178,39.6135,9400.0
2014-01-10 10:30:00,48.29,48.29,48.11,48.27,13500.0,39.6628,39.6628,39.515,39.6464,13500.0
2014-01-10 11:00:00,48.19,48.19,48.01,48.09,14000.0,39.5807,39.5807,39.4328,39.4985,14000.0
2014-01-10 11:30:00,48.05,48.06,47.83,47.86,11500.0,39.4657,39.4739,39.285,39.3096,11500.0
2014-01-10 12:00:00,47.86,47.99,47.78,47.99,14100.0,39.3096,39.4164,39.2439,39.4164,14100.0
2014-01-10 12:30:00,47.96,48.04,47.85,47.85,8800.0,39.3918,39.4575,39.3014,39.3014,8800.0
2014-01-10 13:00:00,47.88,47.95,47.83,47.91,9400.0,39.326,39.3835,39.285,39.3507,9400.0
2014-01-10 13:30:00,47.92,47.96,47.88,47.89,10200.0,39.3589,39.3918,39.326,39.3343,10200.0
2014-01-10 14:00:00,47.91,48.01,47.9,47.93,10400.0,39.3507,39.4328,39.3425,39.3671,10400.0
2014-01-10 14:30:00,47.9,48.03,47.9,48.0,16500.0,39.3425,39.4492,39.3425,39.4246,16500.0
2014-01-10 15:00:00,48.0,48.16,48.0,48.14,15400.0,39.4246,39.556,39.4246,39.5396,15400.0
2014-01-10 15:30:00,48.14,48.3,48.13,48.25,55600.0,39.5396,39.671,39.5314,39.6299,55600.0
2014-01-13 09:30:00,48.03,48.05,47.93,47.93,1600.0,39.4492,39.4657,39.3671,39.3671,1600.0
2014-01-13 10:00:00,48.06,48.35,48.06,48.35,5600.0,39.4739,39.7121,39.4739,39.7121,5600.0
2014-01-13 10:30:00,48.38,48.53,48.38,48.47,3900.0,39.7367,39.8599,39.7367,39.8106,3900.0
2014-01-13 11:00:00,48.44,48.58,48.39,48.5,5000.0,39.786,39.901,39.7449,39.8353,5000.0
2014-01-13 11:30:00,48.57,48.76,48.56,48.69,8300.0,39.8928,40.0488,39.8846,39.9913,8300.0
2014-01-13 12:00:00,48.67,48.68,48.55,48.63,6900.0,39.9749,39.9831,39.8763,39.9421,6900.0
2014-01-13 12:30:00,48.61,48.8,48.61,48.73,8300.0,39.9256,40.0817,39.9256,40.0242,8300.0
2014-01-13 13:00:00,48.72,48.89,48.65,48.89,10300.0,40.016,40.1556,39.9585,40.1556,10300.0
2014-01-13 13:30:00,48.86,48.89,48.74,48.82,7500.0,40.131,40.1556,40.0324,40.0981,7500.0
2014-01-13 14:00:00,48.84,48.85,48.62,48.71,6400.0,40.1145,40.1228,39.9338,40.0078,6400.0
2014-01-13 14:30:00,48.7,48.73,48.6,48.71,15400.0,39.9996,40.0242,39.9174,40.0078,15400.0
2014-01-13 15:00:00,48.71,48.71,48.52,48.57,28000.0,40.0078,40.0078,39.8517,39.8928,28000.0
2014-01-13 15:30:00,48.59,48.63,48.47,48.6,41900.0,39.9092,39.9421,39.8106,39.9174,41900.0
2014-01-14 09:30:00,48.74,48.74,48.39,48.57,6400.0,40.0324,40.0324,39.7449,39.8928,6400.0
2014-01-14 10:00:00,48.56,48.72,48.55,48.55,9000.0,39.8846,40.016,39.8763,39.8763,9000.0
2014-01-14 10:30:00,48.49,48.93,48.49,48.81,8400.0,39.8271,40.1885,39.8271,40.0899,8400.0
2014-01-14 11:00:00,48.8,48.99,48.8,48.9,4600.0,40.0817,40.2377,40.0817,40.1638,4600.0
2014-01-14 11:30:00,48.87,49.0,48.83,48.94,3500.0,40.1392,40.246,40.1063,40.1967,3500.0
2014-01-14 12:00:00,48.95,49.02,48.9,48.96,4900.0,40.2049,40.2624,40.1638,40.2131,4900.0
2014-01-14 12:30:00,48.96,49.0,48.9,48.94,5100.0,40.2131,40.246,40.1638,40.1967,5100.0
2014-01-14 13:00:00,48.93,48.98,48.82,48.86,3600.0,40.1885,40.2295,40.0981,40.131,3600.0
2014-01-14 13:30:00,48.83,48.9,48.73,48.89,5000.0,40.1063,40.1638,40.0242,40.1556,5000.0
2014-01-14 14:00:00,48.88,48.88,48.68,48.8,7400.0,40.1474,40.1474,39.9831,40.0817,7400.0
2014-01-14 14:30:00,48.84,48.97,48.83,48.92,15500.0,40.1145,40.2213,40.1063,40.1802,15500.0
2014-01-14 15:00:00,48.96,49.14,48.96,49.05,7700.0,40.2131,40.3609,40.2131,40.287,7700.0
2014-01-14 15:30:00,49.1,49.19,49.02,49.14,22200.0,40.3281,40.402,40.2624,40.3609,22200.0
2014-01-15 09:30:00,49.1,49.35,49.04,49.19,9400.0,40.3281,40.5334,40.2788,40.402,9400.0
2014-01-15 10:00:00,49.22,49.38,49.16,49.38,4300.0,40.4267,40.5581,40.3774,40.5581,4300.0
2014-01-15 10:30:00,49.43,49.49,49.29,49.36,6900.0,40.5991,40.6484,40.4841,40.5416,6900.0
2014-01-15 11:00:00,49.37,49.45,49.31,49.36,2900.0,40.5499,40.6156,40.5006,40.5416,2900.0
2014-01-15 11:30:00,49.38,49.45,49.32,49.45,4100.0,40.5581,40.6156,40.5088,40.6156,4100.0
2014-01-15 12:00:00,49.48,49.48,49.33,49.41,3800.0,40.6402,40.6402,40.517,40.5827,3800.0
2014-01-15 12:30:00,49.4,49.41,49.29,49.38,6100.0,40.5745,40.5827,40.4841,40.5581,6100.0
2014-01-15 13:00:00,49.42,49.42,49.31,49.31,1900.0,40.5909,40.5909,40.5006,40.5006,1900.0
2014-01-15 13:30:00,49.32,49.36,49.26,49.33,2600.0,40.5088,40.5416,40.4595,40.517,2600.0
2014-01-15 14:00:00,49.36,49.49,49.26,49.47,8700.0,40.5416,40.6484,40.4595,40.632,8700.0
2014-01-15 14:30:00,49.48,49.53,49.35,49.39,5400.0,40.6402,40.6813,40.5334,40.5663,5400.0
2014-01-15 15:00:00,49.39,49.44,49.36,49.39,8700.0,40.5663,40.6073,40.5416,40.5663,8700.0
2014-01-15 15:30:00,49.39,49.55,49.37,49.5,38300.0,40.5663,40.6977,40.5499,40.6566,38300.0
2014-01-16 09:30:00,49.28,49.49,49.2,49.38,8300.0,40.4759,40.6484,40.4102,40.5581,8300.0
2014-01-16 10:00:00,49.42,49.43,49.31,49.38,5400.0,40.5909,40.5991,40.5006,40.5581,5400.0
2014-01-16 10:30:00,49.38,49.38,49.12,49.15,3300.0,40.5581,40.5581,40.3445,40.3692,3300.0
2014-01-16 11:00:00,49.14,49.14,48.73,48.85,12500.0,40.3609,40.3609,40.0242,40.1228,12500.0
2014-01-16 11:30:00,48.89,48.96,48.8,48.81,10000.0,40.1556,40.2131,40.0817,40.0899,10000.0
2014-01-16 12:00:00,48.82,48.83,48.6,48.6,14900.0,40.0981,40.1063,39.9174,39.9174,14900.0
2014-01-16 12:30:00,48.66,48.86,48.66,48.78,4000.0,39.9667,40.131,39.9667,40.0653,4000.0
2014-01-16 13:00:00,48.83,48.88,48.7,48.83,6200.0,40.1063,40.1474,39.9996,40.1063,6200.0
2014-01-16 13:30:00,48.79,48.89,48.78,48.83,3700.0,40.0735,40.1556,40.0653,40.1063,3700.0
2014-01-16 14:00:00,48.85,49.02,48.84,48.95,10200.0,40.1228,40.2624,40.1145,40.2049,10200.0
2014-01-16 14:30:00,48.92,49.03,48.89,48.94,16900.0,40.1802,40.2706,40.1556,40.1967,16900.0
2014-01-16 15:00:00,48.95,49.07,48.92,48.95,23400.0,40.2049,40.3034,40.1802,40.2049,23400.0
2014-01-16 15:30:00,48.95,49.02,48.9,49.02,21300.0,40.2049,40.2624,40.1638,40.2624,21300.0
2014-01-17 09:30:00,48.98,48.99,48.49,48.65,10400.0,40.2295,40.2377,39.8271,39.9585,10400.0
2014-01-17 10:00:00,48.65,48.67,48.46,48.46,8800.0,39.9585,39.9749,39.8024,39.8024,8800.0
2014-01-17 10:30:00,48.44,48.49,48.31,48.31,12200.0,39.786,39.8271,39.6792,39.6792,12200.0
2014-01-17 11:00:00,48.3,48.35,48.13,48.13,12200.0,39.671,39.7121,39.5314,39.5314,12200.0
2014-01-17 11:30:00,48.12,48.15,47.94,47.94,13100.0,39.5232,39.5478,39.3753,39.3753,13100.0
2014-01-17 12:00:00,48.0,48.18,48.0,48.13,8200.0,39.4246,39.5725,39.4246,39.5314,8200.0
2014-01-17 12:30:00,48.16,48.29,48.05,48.05,7300.0,39.556,39.6628,39.4657,39.4657,7300.0
2014-01-17 13:00:00,48.07,48.13,47.93,48.0,12000.0,39.4821,39.5314,39.3671,39.4246,12000.0
2014-01-17 13:30:00,48.03,48.05,47.98,47.99,9600.0,39.4492,39.4657,39.4082,39.4164,9600.0
2014-01-17 14:00:00,48.0,48.08,47.98,48.0,15000.0,39.4246,39.4903,39.4082,39.4246,15000.0
2014-01-17 14:30:00,48.01,48.03,47.99,48.02,4300.0,39.4328,39.4492,39.4164,39.441,4300.0
2014-01-17 15:00:00,48.03,48.1,47.98,48.0,8300.0,39.4492,39.5067,39.4082,39.4246,8300.0
2014-01-17 15:30:00,47.99,48.05,47.95,48.04,29300.0,39.4164,39.4657,39.3835,39.4575,29300.0
2014-01-21 09:30:00,48.46,48.46,48.01,48.07,7800.0,39.8024,39.8024,39.4328,39.4821,7800.0
2014-01-21 10:00:00,48.09,48.12,47.97,48.01,2500.0,39.4985,39.5232,39.4,39.4328,2500.0
2014-01-21 10:30:00,48.03,48.1,47.97,48.04,4200.0,39.4492,39.5067,39.4,39.4575,4200.0
2014-01-21 11:00:00,48.03,48.06,47.91,48.02,6200.0,39.4492,39.4739,39.3507,39.441,6200.0
2014-01-21 11:30:00,48.02,48.02,47.88,47.98,5000.0,39.441,39.441,39.326,39.4082,5000.0
2014-01-21 12:00:00,48.0,48.07,47.96,48.02,7500.0,39.4246,39.4821,39.3918,39.441,7500.0
2014-01-21 12:30:00,48.07,48.07,47.94,47.99,8200.0,39.4821,39.4821,39.3753,39.4164,8200.0
2014-01-21 13:00:00,47.98,48.0,47.94,47.96,4000.0,39.4082,39.4246,39.3753,39.3918,4000.0
2014-01-21 13:30:00,47.97,48.06,47.97,47.98,5900.0,39.4,39.4739,39.4,39.4082,5900.0
2014-01-21 14:00:00,48.0,48.04,47.99,48.02,4000.0,39.4246,39.4575,39.4164,39.441,4000.0
2014-01-21 14:30:00,48.07,48.07,48.0,48.0,6900.0,39.4821,39.4821,39.4246,39.4246,6900.0
2014-01-21 15:00:00,48.0,48.03,47.97,48.0,9500.0,39.4246,39.4492,39.4,39.4246,9500.0
2014-01-21 15:30:00,48.0,48.02,47.94,48.01,34100.0,39.4246,39.441,39.3753,39.4328,34100.0
2014-01-22 09:30:00,47.97,47.97,47.64,47.69,2700.0,39.4,39.4,39.1289,39.17,2700.0
2014-01-22 10:00:00,47.69,47.82,47.64,47.76,5900.0,39.17,39.2768,39.1289,39.2275,5900.0
2014-01-22 10:30:00,47.77,47.88,47.69,47.8,5400.0,39.2357,39.326,39.17,39.2603,5400.0
2014-01-22 11:00:00,47.82,47.99,47.8,47.97,1600.0,39.2768,39.4164,39.2603,39.4,1600.0
2014-01-22 11:30:00,47.95,47.95,47.89,47.94,4400.0,39.3835,39.3835,39.3343,39.3753,4400.0
2014-01-22 12:00:00,47.97,48.1,47.97,48.05,9700.0,39.4,39.5067,39.4,39.4657,9700.0
2014-01-22 12:30:00,48.05,48.12,48.0,48.12,2700.0,39.4657,39.5232,39.4246,39.5232,2700.0
2014-01-22 13:00:00,48.14,48.2,48.09,48.2,2900.0,39.5396,39.5889,39.4985,39.5889,2900.0
2014-01-22 13:30:00,48.22,48.22,48.13,48.14,2700.0,39.6053,39.6053,39.5314,39.5396,2700.0
2014-01-22 14:00:00,48.14,48.26,48.1,48.2,2700.0,39.5396,39.6382,39.5067,39.5889,2700.0
2014-01-22 14:30:00,48.17,48.24,48.15,48.24,3100.0,39.5642,39.6217,39.5478,39.6217,3100.0
2014-01-22 15:00:00,48.25,48.34,48.21,48.23,6300.0,39.6299,39.7039,39.5971,39.6135,6300.0
2014-01-22 15:30:00,48.19,48.23,48.13,48.18,15500.0,39.5807,39.6135,39.5314,39.5725,15500.0
2014-01-23 09:30:00,47.8,47.84,47.71,47.75,3600.0,39.2603,39.2932,39.1864,39.2193,3600.0
2014-01-23 10:00:00,47.7,47.7,47.5,47.56,3200.0,39.1782,39.1782,39.0139,39.0632,3200.0
2014-01-23 10:30:00,47.61,47.74,47.59,47.64,2600.0,39.1043,39.2111,39.0879,39.1289,2600.0
2014-01-23 11:00:00,47.62,47.65,47.54,47.64,6700.0,39.1125,39.1371,39.0468,39.1289,6700.0
2014-01-23 11:30:00,47.66,47.68,47.56,47.59,3700.0,39.1454,39.1618,39.0632,39.0879,3700.0
2014-01-23 12:00:00,47.61,47.63,47.47,47.47,4500.0,39.1043,39.1207,38.9893,38.9893,4500.0
2014-01-23 12:30:00,47.48,47.66,47.46,47.55,7100.0,38.9975,39.1454,38.9811,39.055,7100.0
2014-01-23 13:00:00,47.56,47.63,47.5,47.5,4900.0,39.0632,39.1207,39.0139,39.0139,4900.0
2014-01-23 13:30:00,47.5,47.59,47.41,47.48,7400.0,39.0139,39.0879,38.94,38.9975,7400.0
2014-01-23 14:00:00,47.47,47.7,47.46,47.7,14800.0,38.9893,39.1782,38.9811,39.1782,14800.0
2014-01-23 14:30:00,47.7,47.81,47.66,47.81,7300.0,39.1782,39.2686,39.1454,39.2686,7300.0
2014-01-23 15:00:00,47.81,47.81,47.68,47.72,16800.0,39.2686,39.2686,39.1618,39.1946,16800.0
2014-01-23 15:30:00,47.72,47.84,47.66,47.77,34200.0,39.1946,39.2932,39.1454,39.2357,34200.0
2014-01-24 09:30:00,47.23,47.44,46.76,46.91,10000.0,38.7922,38.9647,38.4061,38.5293,10000.0
2014-01-24 10:00:00,46.88,46.88,46.48,46.52,21300.0,38.5047,38.5047,38.1762,38.209,21300.0
2014-01-24 10:30:00,46.49,46.6,46.4,46.59,9400.0,38.1844,38.2747,38.1105,38.2665,9400.0
2014-01-24 11:00:00,46.59,46.7,46.48,46.5,20300.0,38.2665,38.3569,38.1762,38.1926,20300.0
2014-01-24 11:30:00,46.51,46.8,46.51,46.59,13300.0,38.2008,38.439,38.2008,38.2665,13300.0
2014-01-24 12:00:00,46.61,46.68,46.49,46.59,14800.0,38.2829,38.3404,38.1844,38.2665,14800.0
2014-01-24 12:30:00,46.6,46.66,46.55,46.61,9400.0,38.2747,38.324,38.2337,38.2829,9400.0
2014-01-24 13:00:00,46.57,46.66,46.52,46.63,12200.0,38.2501,38.324,38.209,38.2994,12200.0
2014-01-24 13:30:00,46.63,46.73,46.56,46.69,5600.0,38.2994,38.3815,38.2419,38.3486,5600.0
2014-01-24 14:00:00,46.66,46.8,46.63,46.78,20500.0,38.324,38.439,38.2994,38.4226,20500.0
2014-01-24 14:30:00,46.75,46.82,46.69,46.78,17500.0,38.3979,38.4554,38.3486,38.4226,17500.0
2014-01-24 15:00:00,46.79,46.91,46.71,46.78,10800.0,38.4308,38.5293,38.3651,38.4226,10800.0
2014-01-24 15:30:00,46.75,47.03,46.74,47.0,49500.0,38.3979,38.6279,38.3897,38.6033,49500.0
2014-01-27 09:30:00,47.2,47.64,47.1,47.33,24200.0,38.7675,39.1289,38.6854,38.8743,24200.0
2014-01-27 10:00:00,47.27,47.42,47.18,47.18,14200.0,38.825,38.9482,38.7511,38.7511,14200.0
2014-01-27 10:30:00,47.18,47.41,47.18,47.36,13000.0,38.7511,38.94,38.7511,38.8989,13000.0
2014-01-27 11:00:00,47.33,47.41,47.22,47.23,14600.0,38.8743,38.94,38.784,38.7922,14600.0
2014-01-27 11:30:00,47.19,47.29,46.76,46.83,20800.0,38.7593,38.8415,38.4061,38.4636,20800.0
2014-01-27 12:00:00,46.82,46.84,46.65,46.76,23100.0,38.4554,38.4718,38.3158,38.4061,23100.0
2014-01-27 12:30:00,46.76,46.91,46.75,46.85,11400.0,38.4061,38.5293,38.3979,38.4801,11400.0
2014-01-27 13:00:00,46.85,46.98,46.79,46.87,8700.0,38.4801,38.5868,38.4308,38.4965,8700.0
2014-01-27 13:30:00,46.85,47.23,46.75,47.17,20800.0,38.4801,38.7922,38.3979,38.7429,20800.0
2014-01-27 14:00:00,47.18,47.35,47.18,47.27,10400.0,38.7511,38.8907,38.7511,38.825,10400.0
2014-01-27 14:30:00,47.21,47.56,47.19,47.49,16600.0,38.7757,39.0632,38.7593,39.0057,16600.0
2014-01-27 15:00:00,47.5,47.54,47.38,47.4,21100.0,39.0139,39.0468,38.9154,38.9318,21100.0
2014-01-27 15:30:00,47.43,47.51,47.21,47.21,54800.0,38.9564,39.0221,38.7757,38.7757,54800.0
2014-01-28 09:30:00,47.35,47.35,46.97,47.01,3700.0,38.8907,38.8907,38.5786,38.6115,3700.0
2014-01-28 10:00:00,47.09,47.15,47.01,47.15,9700.0,38.6772,38.7265,38.6115,38.7265,9700.0
2014-01-28 10:30:00,47.16,47.22,47.05,47.12,4500.0,38.7347,38.784,38.6443,38.7018,4500.0
2014-01-28 11:00:00,47.11,47.13,47.0,47.02,8700.0,38.6936,38.71,38.6033,38.6197,8700.0
2014-01-28 11:30:00,47.05,47.09,46.95,47.06,13300.0,38.6443,38.6772,38.5622,38.6525,13300.0
2014-01-28 12:00:00,47.03,47.03,46.87,46.87,1900.0,38.6279,38.6279,38.4965,38.4965,1900.0
2014-01-28 12:30:00,46.88,46.91,46.71,46.75,2100.0,38.5047,38.5293,38.3651,38.3979,2100.0
2014-01-28 13:00:00,46.8,46.8,46.65,46.66,2400.0,38.439,38.439,38.3158,38.324,2400.0
2014-01-28 13:30:00,46.64,46.66,46.5,46.56,3600.0,38.3076,38.324,38.1926,38.2419,3600.0
2014-01-28 14:00:00,46.52,46.64,46.49,46.54,5400.0,38.209,38.3076,38.1844,38.2254,5400.0
2014-01-28 14:30:00,46.57,46.66,46.57,46.57,5500.0,38.2501,38.324,38.2501,38.2501,5500.0
2014-01-28 15:00:00,46.56,46.72,46.55,46.62,8600.0,38.2419,38.3733,38.2337,38.2912,8600.0
2014-01-28 15:30:00,46.62,46.76,46.53,46.73,27600.0,38.2912,38.4061,38.2172,38.3815,27600.0
2014-01-29 09:30:00,46.2,46.49,46.2,46.35,4900.0,37.9462,38.1844,37.9462,38.0694,4900.0
2014-01-29 10:00:00,46.38,46.5,46.15,46.23,8500.0,38.094,38.1926,37.9051,37.9708,8500.0
2014-01-29 10:30:00,46.32,46.38,46.22,46.22,5800.0,38.0447,38.094,37.9626,37.9626,5800.0
2014-01-29 11:00:00,46.23,46.48,46.23,46.4,9600.0,37.9708,38.1762,37.9708,38.1105,9600.0
2014-01-29 11:30:00,46.4,46.45,46.27,46.44,4700.0,38.1105,38.1515,38.0037,38.1433,4700.0
2014-01-29 12:00:00,46.41,46.41,46.23,46.25,7900.0,38.1187,38.1187,37.9708,37.9873,7900.0
2014-01-29 12:30:00,46.24,46.31,46.12,46.19,11700.0,37.979,38.0365,37.8805,37.938,11700.0
2014-01-29 13:00:00,46.2,46.2,45.98,46.03,4200.0,37.9462,37.9462,37.7655,37.8066,4200.0
2014-01-29 13:30:00,46.01,46.08,45.91,46.07,6600.0,37.7901,37.8476,37.708,37.8394,6600.0
2014-01-29 14:00:00,46.03,46.14,45.81,45.98,12100.0,37.8066,37.8969,37.6259,37.7655,12100.0
2014-01-29 14:30:00,46.07,46.08,45.86,45.88,8800.0,37.8394,37.8476,37.6669,37.6834,8800.0
2014-01-29 15:00:00,45.88,45.98,45.74,45.87,17900.0,37.6834,37.7655,37.5684,37.6751,17900.0
2014-01-29 15:30:00,45.84,46.11,45.84,45.98,33900.0,37.6505,37.8723,37.6505,37.7655,33900.0
2014-01-30 09:30:00,46.8,48.6,46.8,48.45,24800.0,38.439,39.9174,38.439,39.7942,24800.0
2014-01-30 10:00:00,48.54,49.32,48.37,49.22,13900.0,39.8681,40.5088,39.7285,40.4267,13900.0
2014-01-30 10:30:00,49.32,49.62,49.22,49.62,12500.0,40.5088,40.7552,40.4267,40.7552,12500.0
2014-01-30 11:00:00,49.61,49.91,49.34,49.64,16800.0,40.747,40.9934,40.5252,40.7716,16800.0
2014-01-30 11:30:00,49.67,50.35,49.67,50.31,13000.0,40.7963,41.3548,40.7963,41.3219,13000.0
2014-01-30 12:00:00,50.3,50.78,50.3,50.52,44000.0,41.3137,41.7079,41.3137,41.4944,44000.0
2014-01-30 12:30:00,50.58,51.02,50.52,51.0,22100.0,41.5437,41.9051,41.4944,41.8886,22100.0
2014-01-30 13:00:00,51.01,51.31,50.91,51.31,13400.0,41.8969,42.1433,41.8147,42.1433,13400.0
2014-01-30 13:30:00,51.25,51.45,50.51,50.55,29800.0,42.094,42.2583,41.4862,41.519,29800.0
2014-01-30 14:00:00,50.55,50.55,50.03,50.09,75000.0,41.519,41.519,41.0919,41.1412,75000.0
2014-01-30 14:30:00,50.09,50.12,50.0,50.05,70500.0,41.1412,41.1659,41.0673,41.1084,70500.0
2014-01-30 15:00:00,50.05,50.23,50.03,50.19,60900.0,41.1084,41.2562,41.0919,41.2234,60900.0
2014-01-30 15:30:00,50.18,50.82,50.1,50.55,138500.0,41.2151,41.7408,41.1494,41.519,138500.0
2014-01-31 09:30:00,49.71,50.34,49.65,50.09,22000.0,40.8291,41.3466,40.7798,41.1412,22000.0
2014-01-31 10:00:00,50.1,50.41,50.1,50.4,19600.0,41.1494,41.4041,41.1494,41.3958,19600.0
2014-01-31 10:30:00,50.41,50.52,50.22,50.39,22400.0,41.4041,41.4944,41.248,41.3876,22400.0
2014-01-31 11:00:00,50.38,50.75,50.21,50.73,11100.0,41.3794,41.6833,41.2398,41.6669,11100.0
2014-01-31 11:30:00,50.75,50.75,50.46,50.7,17100.0,41.6833,41.6833,41.4451,41.6422,17100.0
2014-01-31 12:00:00,50.69,50.87,50.68,50.73,6400.0,41.634,41.7819,41.6258,41.6669,6400.0
2014-01-31 12:30:00,50.71,50.87,50.69,50.77,9800.0,41.6505,41.7819,41.634,41.6997,9800.0
2014-01-31 13:00:00,50.75,50.75,50.49,50.63,10400.0,41.6833,41.6833,41.4698,41.5847,10400.0
2014-01-31 13:30:00,50.62,50.76,50.54,50.74,19000.0,41.5765,41.6915,41.5108,41.6751,19000.0
2014-01-31 14:00:00,50.78,50.78,50.59,50.74,12400.0,41.7079,41.7079,41.5519,41.6751,12400.0
2014-01-31 14:30:00,50.75,50.86,50.7,50.8,9000.0,41.6833,41.7737,41.6422,41.7244,9000.0
2014-01-31 15:00:00,50.8,50.8,50.56,50.58,20900.0,41.7244,41.7244,41.5273,41.5437,20900.0
2014-01-31 15:30:00,50.57,50.67,50.47,50.52,68600.0,41.5355,41.6176,41.4533,41.4944,68600.0
2014-02-03 09:30:00,50.54,50.97,49.96,50.08,34000.0,41.5108,41.864,41.0344,41.133,34000.0
2014-02-03 10:00:00,50.05,50.05,48.9,49.13,34200.0,41.1084,41.1084,40.1638,40.3527,34200.0
2014-02-03 10:30:00,49.13,49.17,48.75,48.75,14300.0,40.3527,40.3856,40.0406,40.0406,14300.0
2014-02-03 11:00:00,48.75,48.75,48.31,48.31,29000.0,40.0406,40.0406,39.6792,39.6792,29000.0
2014-02-03 11:30:00,48.29,48.48,48.19,48.47,28400.0,39.6628,39.8189,39.5807,39.8106,28400.0
2014-02-03 12:00:00,48.42,48.48,48.03,48.17,15000.0,39.7696,39.8189,39.4492,39.5642,15000.0
2014-02-03 12:30:00,48.18,48.33,47.91,47.91,30800.0,39.5725,39.6957,39.3507,39.3507,30800.0
2014-02-03 13:00:00,47.88,48.0,47.35,47.42,26500.0,39.326,39.4246,38.8907,38.9482,26500.0
2014-02-03 13:30:00,47.46,47.68,47.45,47.48,19200.0,38.9811,39.1618,38.9729,38.9975,19200.0
2014-02-03 14:00:00,47.52,47.83,47.5,47.78,13000.0,39.0304,39.285,39.0139,39.2439,13000.0
2014-02-03 14:30:00,47.75,47.9,47.55,47.59,23000.0,39.2193,39.3425,39.055,39.0879,23000.0
2014-02-03 15:00:00,47.53,47.93,47.53,47.92,30400.0,39.0386,39.3671,39.0386,39.3589,30400.0
2014-02-03 15:30:00,47.91,48.0,47.67,48.0,69900.0,39.3507,39.4246,39.1536,39.4246,69900.0
2014-02-04 09:30:00,48.1,48.18,47.37,47.88,8600.0,39.5067,39.5725,38.9072,39.326,8600.0
2014-02-04 10:00:00,47.83,47.83,47.56,47.62,11300.0,39.285,39.285,39.0632,39.1125,11300.0
2014-02-04 10:30:00,47.64,47.98,47.64,47.86,10900.0,39.1289,39.4082,39.1289,39.3096,10900.0
2014-02-04 11:00:00,47.92,48.02,47.9,48.02,2100.0,39.3589,39.441,39.3425,39.441,2100.0
2014-02-04 11:30:00,48.05,48.25,48.05,48.25,4200.0,39.4657,39.6299,39.4657,39.6299,4200.0
2014-02-04 12:00:00,48.25,48.32,48.14,48.17,3000.0,39.6299,39.6874,39.5396,39.5642,3000.0
2014-02-04 12:30:00,48.23,48.23,48.13,48.23,2200.0,39.6135,39.6135,39.5314,39.6135,2200.0
2014-02-04 13:00:00,48.25,48.37,48.09,48.22,7500.0,39.6299,39.7285,39.4985,39.6053,7500.0
2014-02-04 13:30:00,48.24,48.27,47.94,47.97,6100.0,39.6217,39.6464,39.3753,39.4,6100.0
2014-02-04 14:00:00,47.93,48.16,47.9,48.1,9100.0,39.3671,39.556,39.3425,39.5067,9100.0
2014-02-04 14:30:00,48.07,48.24,47.92,48.22,12400.0,39.4821,39.6217,39.3589,39.6053,12400.0
2014-02-04 15:00:00,48.21,48.53,48.21,48.25,16000.0,39.5971,39.8599,39.5971,39.6299,16000.0
2014-02-04 15:30:00,48.24,48.39,48.19,48.31,30600.0,39.6217,39.7449,39.5807,39.6792,30600.0
2014-02-05 09:30:00,48.16,48.45,47.7,47.7,12300.0,39.556,39.7942,39.1782,39.1782,12300.0
2014-02-05 10:00:00,47.72,48.09,47.4,47.59,9600.0,39.1946,39.4985,38.9318,39.0879,9600.0
2014-02-05 10:30:00,47.59,47.8,47.51,47.67,7600.0,39.0879,39.2603,39.0221,39.1536,7600.0
2014-02-05 11:00:00,47.6,47.99,47.54,47.99,8700.0,39.0961,39.4164,39.0468,39.4164,8700.0
2014-02-05 11:30:00,48.0,48.19,47.93,48.19,11800.0,39.4246,39.5807,39.3671,39.5807,11800.0
2014-02-05 12:00:00,48.21,48.31,48.03,48.2,6800.0,39.5971,39.6792,39.4492,39.5889,6800.0
2014-02-05 12:30:00,48.14,48.17,48.02,48.09,5200.0,39.5396,39.5642,39.441,39.4985,5200.0
2014-02-05 13:00:00,48.11,48.36,48.02,48.02,4200.0,39.515,39.7203,39.441,39.441,4200.0
2014-02-05 13:30:00,48.06,48.23,48.06,48.18,7800.0,39.4739,39.6135,39.4739,39.5725,7800.0
2014-02-05 14:00:00,48.15,48.16,47.96,48.06,6200.0,39.5478,39.556,39.3918,39.4739,6200.0
2014-02-05 14:30:00,48.04,48.04,47.8,47.8,11300.0,39.4575,39.4575,39.2603,39.2603,11300.0
2014-02-05 15:00:00,47.79,47.87,47.74,47.81,14900.0,39.2521,39.3178,39.2111,39.2686,14900.0
2014-02-05 15:30:00,47.8,47.85,47.68,47.74,30200.0,39.2603,39.3014,39.1618,39.2111,30200.0
2014-02-06 09:30:00,47.98,48.32,47.77,47.81,1600.0,39.4082,39.6874,39.2357,39.2686,1600.0
2014-02-06 10:00:00,48.04,48.22,48.04,48.18,7900.0,39.4575,39.6053,39.4575,39.5725,7900.0
2014-02-06 10:30:00,48.16,48.59,48.15,48.52,5000.0,39.556,39.9092,39.5478,39.8517,5000.0
2014-02-06 11:00:00,48.57,48.63,48.34,48.34,1200.0,39.8928,39.9421,39.7039,39.7039,1200.0
2014-02-06 11:30:00,48.28,48.34,48.05,48.12,10300.0,39.6546,39.7039,39.4657,39.5232,10300.0
2014-02-06 12:00:00,48.12,48.16,47.96,48.0,11000.0,39.5232,39.556,39.3918,39.4246,11000.0
2014-02-06 12:30:00,48.01,48.04,47.92,48.03,8300.0,39.4328,39.4575,39.3589,39.4492,8300.0
2014-02-06 13:00:00,48.04,48.18,47.81,47.81,4100.0,39.4575,39.5725,39.2686,39.2686,4100.0
2014-02-06 13:30:00,47.88,47.97,47.8,47.95,5200.0,39.326,39.4,39.2603,39.3835,5200.0
2014-02-06 14:00:00,47.96,48.17,47.96,48.16,3600.0,39.3918,39.5642,39.3918,39.556,3600.0
2014-02-06 14:30:00,48.19,48.2,48.06,48.06,2700.0,39.5807,39.5889,39.4739,39.4739,2700.0
2014-02-06 15:00:00,48.12,48.27,48.04,48.25,6600.0,39.5232,39.6464,39.4575,39.6299,6600.0
2014-02-06 15:30:00,48.24,48.31,48.11,48.15,28300.0,39.6217,39.6792,39.515,39.5478,28300.0
2014-02-07 09:30:00,48.36,48.58,48.15,48.28,5600.0,39.7203,39.901,39.5478,39.6546,5600.0
2014-02-07 10:00:00,48.33,48.49,48.06,48.25,10600.0,39.6957,39.8271,39.4739,39.6299,10600.0
2014-02-07 10:30:00,48.27,48.36,48.22,48.36,4300.0,39.6464,39.7203,39.6053,39.7203,4300.0
2014-02-07 11:00:00,48.32,48.38,48.1,48.11,11300.0,39.6874,39.7367,39.5067,39.515,11300.0
2014-02-07 11:30:00,48.11,48.26,48.11,48.21,37400.0,39.515,39.6382,39.515,39.5971,37400.0
2014-02-07 12:00:00,48.19,48.25,48.03,48.04,4100.0,39.5807,39.6299,39.4492,39.4575,4100.0
2014-02-07 12:30:00,48.07,48.18,47.95,48.05,6500.0,39.4821,39.5725,39.3835,39.4657,6500.0
2014-02-07 13:00:00,48.11,48.27,48.11,48.22,12400.0,39.515,39.6464,39.515,39.6053,12400.0
2014-02-07 13:30:00,48.19,48.39,48.14,48.36,11100.0,39.5807,39.7449,39.5396,39.7203,11100.0
2014-02-07 14:00:00,48.35,48.35,48.19,48.21,6400.0,39.7121,39.7121,39.5807,39.5971,6400.0
2014-02-07 14:30:00,48.25,48.27,48.1,48.23,6200.0,39.6299,39.6464,39.5067,39.6135,6200.0
2014-02-07 15:00:00,48.24,48.36,48.1,48.18,14200.0,39.6217,39.7203,39.5067,39.5725,14200.0
2014-02-07 15:30:00,48.18,48.32,48.14,48.2,51300.0,39.5725,39.6874,39.5396,39.5889,51300.0
2014-02-10 09:30:00,48.18,48.4,47.41,47.66,11100.0,39.5725,39.7531,38.94,39.1454,11100.0
2014-02-10 10:00:00,47.64,47.79,47.42,47.53,10300.0,39.1289,39.2521,38.9482,39.0386,10300.0
2014-02-10 10:30:00,47.52,47.65,47.44,47.59,5000.0,39.0304,39.1371,38.9647,39.0879,5000.0
2014-02-10 11:00:00,47.56,47.6,47.31,47.46,4400.0,39.0632,39.0961,38.8579,38.9811,4400.0
2014-02-10 11:30:00,47.43,47.59,47.38,47.59,3600.0,38.9564,39.0879,38.9154,39.0879,3600.0
2014-02-10 12:00:00,47.57,47.84,47.5,47.72,21100.0,39.0714,39.2932,39.0139,39.1946,21100.0
2014-02-10 12:30:00,47.84,48.49,47.84,48.25,44100.0,39.2932,39.8271,39.2932,39.6299,44100.0
2014-02-10 13:00:00,48.27,48.86,48.25,48.8,20100.0,39.6464,40.131,39.6299,40.0817,20100.0
2014-02-10 13:30:00,48.85,48.94,48.7,48.74,11900.0,40.1228,40.1967,39.9996,40.0324,11900.0
2014-02-10 14:00:00,48.76,48.84,48.66,48.66,21100.0,40.0488,40.1145,39.9667,39.9667,21100.0
2014-02-10 14:30:00,48.66,48.72,48.55,48.6,6700.0,39.9667,40.016,39.8763,39.9174,6700.0
2014-02-10 15:00:00,48.6,48.7,48.51,48.56,7200.0,39.9174,39.9996,39.8435,39.8846,7200.0
2014-02-10 15:30:00,48.58,48.71,48.51,48.58,24900.0,39.901,40.0078,39.8435,39.901,24900.0
2014-02-11 09:30:00,48.45,48.5,48.09,48.3,11400.0,39.7942,39.8353,39.4985,39.671,11400.0
2014-02-11 10:00:00,48.31,48.45,48.23,48.44,5900.0,39.6792,39.7942,39.6135,39.786,5900.0
2014-02-11 10:30:00,48.54,48.54,48.35,48.43,24700.0,39.8681,39.8681,39.7121,39.7778,24700.0
2014-02-11 11:00:00,48.55,48.76,48.42,48.7,3900.0,39.8763,40.0488,39.7696,39.9996,3900.0
2014-02-11 11:30:00,48.71,48.91,48.61,48.91,4100.0,40.0078,40.172,39.9256,40.172,4100.0
2014-02-11 12:00:00,48.9,48.9,48.77,48.77,700.0,40.1638,40.1638,40.057,40.057,700.0
2014-02-11 12:30:00,48.9,48.9,48.71,48.78,7500.0,40.1638,40.1638,40.0078,40.0653,7500.0
2014-02-11 13:00:00,48.84,49.32,48.78,49.27,27800.0,40.1145,40.5088,40.0653,40.4677,27800.0
2014-02-11 13:30:00,49.29,49.32,49.23,49.27,3400.0,40.4841,40.5088,40.4349,40.4677,3400.0
2014-02-11 14:00:00,49.27,49.27,49.16,49.22,1700.0,40.4677,40.4677,40.3774,40.4267,1700.0
2014-02-11 14:30:00,49.15,49.27,49.09,49.2,4000.0,40.3692,40.4677,40.3199,40.4102,4000.0
2014-02-11 15:00:00,49.18,49.21,49.06,49.09,15400.0,40.3938,40.4184,40.2952,40.3199,15400.0
2014-02-11 15:30:00,49.11,49.13,48.86,48.99,22400.0,40.3363,40.3527,40.131,40.2377,22400.0
2014-02-12 09:30:00,48.77,49.11,48.72,49.1,6700.0,40.263,40.5437,40.2217,40.5354,6700.0
2014-02-12 10:00:00,49.04,49.12,48.84,48.95,3500.0,40.4859,40.5519,40.3208,40.4116,3500.0
2014-02-12 10:30:00,48.91,48.99,48.61,48.68,3600.0,40.3786,40.4446,40.1309,40.1887,3600.0
2014-02-12 11:00:00,48.66,48.69,48.45,48.52,6500.0,40.1722,40.1969,39.9988,40.0566,6500.0
2014-02-12 11:30:00,48.57,48.61,48.45,48.54,2600.0,40.0979,40.1309,39.9988,40.0731,2600.0
2014-02-12 12:00:00,48.55,48.69,48.51,48.52,4700.0,40.0813,40.1969,40.0483,40.0566,4700.0
2014-02-12 12:30:00,48.56,48.72,48.56,48.65,8600.0,40.0896,40.2217,40.0896,40.1639,8600.0
2014-02-12 13:00:00,48.7,48.73,48.6,48.66,6800.0,40.2052,40.2299,40.1226,40.1722,6800.0
2014-02-12 13:30:00,48.68,48.7,48.61,48.64,2500.0,40.1887,40.2052,40.1309,40.1556,2500.0
2014-02-12 14:00:00,48.63,48.67,48.41,48.51,10200.0,40.1474,40.1804,39.9658,40.0483,10200.0
2014-02-12 14:30:00,48.51,48.54,48.36,48.43,4700.0,40.0483,40.0731,39.9245,39.9823,4700.0
2014-02-12 15:00:00,48.46,48.6,48.46,48.53,10500.0,40.007,40.1226,40.007,40.0648,10500.0
2014-02-12 15:30:00,48.53,48.68,48.52,48.67,28600.0,40.0648,40.1887,40.0566,40.1804,28600.0
2014-02-13 09:30:00,48.27,48.71,48.21,48.65,6100.0,39.8502,40.2134,39.8007,40.1639,6100.0
2014-02-13 10:00:00,48.66,49.12,48.59,48.81,12200.0,40.1722,40.5519,40.1144,40.296,12200.0
2014-02-13 10:30:00,48.79,48.9,48.67,48.87,5600.0,40.2795,40.3703,40.1804,40.3455,5600.0
2014-02-13 11:00:00,48.88,49.08,48.88,48.93,3400.0,40.3538,40.5189,40.3538,40.3951,3400.0
2014-02-13 11:30:00,49.03,49.19,49.0,49.0,6500.0,40.4776,40.6097,40.4529,40.4529,6500.0
2014-02-13 12:00:00,49.03,49.18,49.02,49.14,7100.0,40.4776,40.6015,40.4694,40.5684,7100.0
2014-02-13 12:30:00,49.14,49.14,48.94,48.96,4000.0,40.5684,40.5684,40.4033,40.4198,4000.0
2014-02-13 13:00:00,48.94,49.1,48.94,49.1,5500.0,40.4033,40.5354,40.4033,40.5354,5500.0
2014-02-13 13:30:00,49.12,49.27,49.08,49.27,3000.0,40.5519,40.6758,40.5189,40.6758,3000.0
2014-02-13 14:00:00,49.31,49.49,49.2,49.2,11400.0,40.7088,40.8574,40.618,40.618,11400.0
2014-02-13 14:30:00,49.22,49.38,49.22,49.33,5000.0,40.6345,40.7666,40.6345,40.7253,5000.0
2014-02-13 15:00:00,49.34,49.44,49.31,49.42,7700.0,40.7335,40.8161,40.7088,40.7996,7700.0
2014-02-13 15:30:00,49.38,49.48,49.31,49.46,23300.0,40.7666,40.8491,40.7088,40.8326,23300.0
2014-02-14 09:30:00,49.48,49.48,48.92,49.07,9100.0,40.8491,40.8491,40.3868,40.5106,9100.0
2014-02-14 10:00:00,49.07,49.36,49.0,49.21,8100.0,40.5106,40.7501,40.4529,40.6262,8100.0
2014-02-14 10:30:00,49.2,49.31,49.16,49.16,2400.0,40.618,40.7088,40.5849,40.5849,2400.0
2014-02-14 11:00:00,49.12,49.29,49.1,49.24,1700.0,40.5519,40.6923,40.5354,40.651,1700.0
2014-02-14 11:30:00,49.36,49.4,49.34,49.35,1000.0,40.7501,40.7831,40.7335,40.7418,1000.0
2014-02-14 12:00:00,49.32,49.42,49.32,49.37,1200.0,40.717,40.7996,40.717,40.7583,1200.0
2014-02-14 12:30:00,49.37,49.43,49.33,49.39,1300.0,40.7583,40.8078,40.7253,40.7748,1300.0
2014-02-14 13:00:00,49.4,49.52,49.4,49.52,1400.0,40.7831,40.8821,40.7831,40.8821,1400.0
2014-02-14 13:30:00,49.52,49.67,49.52,49.61,1600.0,40.8821,41.006,40.8821,40.9564,1600.0
2014-02-14 14:00:00,49.59,49.63,49.55,49.63,1000.0,40.9399,40.973,40.9069,40.973,1000.0
2014-02-14 14:30:00,49.6,49.6,49.54,49.57,800.0,40.9482,40.9482,40.8987,40.9234,800.0
2014-02-14 15:00:00,49.55,49.62,49.4,49.41,7500.0,40.9069,40.9647,40.7831,40.7913,7500.0
2014-02-14 15:30:00,49.41,49.45,49.3,49.44,19700.0,40.7913,40.8244,40.7005,40.8161,19700.0
2014-02-18 09:30:00,49.5,49.76,49.24,49.35,6100.0,40.8656,41.0803,40.651,40.7418,6100.0
2014-02-18 10:00:00,49.34,49.52,49.14,49.43,12400.0,40.7335,40.8821,40.5684,40.8078,12400.0
2014-02-18 10:30:00,49.44,49.74,49.44,49.64,5200.0,40.8161,41.0638,40.8161,40.9812,5200.0
2014-02-18 11:00:00,49.66,49.97,49.65,49.92,6800.0,40.9977,41.2537,40.9895,41.2124,6800.0
2014-02-18 11:30:00,49.93,50.06,49.91,49.91,4800.0,41.2206,41.328,41.2041,41.2041,4800.0
2014-02-18 12:00:00,49.9,49.97,49.86,49.95,3000.0,41.1959,41.2537,41.1628,41.2371,3000.0
2014-02-18 12:30:00,49.95,50.0,49.81,49.87,9000.0,41.2371,41.2784,41.1216,41.1711,9000.0
2014-02-18 13:00:00,49.89,49.97,49.89,49.95,1900.0,41.1876,41.2537,41.1876,41.2371,1900.0
2014-02-18 13:30:00,49.91,49.97,49.84,49.91,8500.0,41.2041,41.2537,41.1463,41.2041,8500.0
2014-02-18 14:00:00,49.89,49.95,49.83,49.95,13200.0,41.1876,41.2371,41.1381,41.2371,13200.0
2014-02-18 14:30:00,49.97,50.06,49.93,50.03,5700.0,41.2537,41.328,41.2206,41.3032,5700.0
2014-02-18 15:00:00,50.03,50.09,49.97,50.09,9900.0,41.3032,41.3527,41.2537,41.3527,9900.0
2014-02-18 15:30:00,50.08,50.12,49.98,49.99,13100.0,41.3445,41.3775,41.2619,41.2702,13100.0
2014-02-19 09:30:00,49.73,49.83,49.61,49.8,1100.0,41.0555,41.1381,40.9564,41.1133,1100.0
2014-02-19 10:00:00,49.81,50.07,49.68,49.96,4500.0,41.1216,41.3362,41.0142,41.2454,4500.0
2014-02-19 10:30:00,49.92,49.94,49.81,49.89,1900.0,41.2124,41.2289,41.1216,41.1876,1900.0
2014-02-19 11:00:00,49.86,49.89,49.75,49.75,2900.0,41.1628,41.1876,41.072,41.072,2900.0
2014-02-19 11:30:00,49.78,49.99,49.75,49.83,14400.0,41.0968,41.2702,41.072,41.1381,14400.0
2014-02-19 12:00:00,49.75,49.75,49.49,49.58,16100.0,41.072,41.072,40.8574,40.9317,16100.0
2014-02-19 12:30:00,49.57,49.71,49.54,49.65,7200.0,40.9234,41.039,40.8987,40.9895,7200.0
2014-02-19 13:00:00,49.62,49.88,49.58,49.88,2000.0,40.9647,41.1794,40.9317,41.1794,2000.0
2014-02-19 13:30:00,49.89,49.89,49.74,49.74,1800.0,41.1876,41.1876,41.0638,41.0638,1800.0
2014-02-19 14:00:00,49.77,49.87,49.55,49.72,4100.0,41.0885,41.1711,40.9069,41.0473,4100.0
2014-02-19 14:30:00,49.76,49.86,49.73,49.76,5400.0,41.0803,41.1628,41.0555,41.0803,5400.0
2014-02-19 15:00:00,49.82,49.82,49.5,49.59,9800.0,41.1298,41.1298,40.8656,40.9399,9800.0
2014-02-19 15:30:00,49.59,49.67,49.38,49.39,22500.0,40.9399,41.006,40.7666,40.7748,22500.0
2014-02-20 09:30:00,49.56,49.72,49.27,49.52,10900.0,40.9152,41.0473,40.6758,40.8821,10900.0
2014-02-20 10:00:00,49.51,49.72,49.39,49.71,21700.0,40.8739,41.0473,40.7748,41.039,21700.0
2014-02-20 10:30:00,49.73,49.99,49.73,49.92,7100.0,41.0555,41.2702,41.0555,41.2124,7100.0
2014-02-20 11:00:00,49.86,50.08,49.83,49.86,5500.0,41.1628,41.3445,41.1381,41.1628,5500.0
2014-02-20 11:30:00,49.91,49.92,49.76,49.81,6300.0,41.2041,41.2124,41.0803,41.1216,6300.0
2014-02-20 12:00:00,49.73,49.86,49.67,49.86,5900.0,41.0555,41.1628,41.006,41.1628,5900.0
2014-02-20 12:30:00,49.92,49.94,49.78,49.82,4400.0,41.2124,41.2289,41.0968,41.1298,4400.0
2014-02-20 13:00:00,49.8,49.9,49.8,49.9,2000.0,41.1133,41.1959,41.1133,41.1959,2000.0
2014-02-20 13:30:00,49.88,49.93,49.84,49.88,8300.0,41.1794,41.2206,41.1463,41.1794,8300.0
2014-02-20 14:00:00,49.82,49.95,49.8,49.88,6900.0,41.1298,41.2371,41.1133,41.1794,6900.0
2014-02-20 14:30:00,49.88,50.0,49.82,49.98,3400.0,41.1794,41.2784,41.1298,41.2619,3400.0
2014-02-20 15:00:00,49.98,50.09,49.97,50.03,11500.0,41.2619,41.3527,41.2537,41.3032,11500.0
2014-02-20 15:30:00,50.01,50.2,50.01,50.1,16900.0,41.2867,41.4435,41.2867,41.361,16900.0
2014-02-21 09:30:00,50.34,50.54,49.73,50.45,36500.0,41.5591,41.7242,41.0555,41.6499,36500.0
2014-02-21 10:00:00,50.24,50.26,50.03,50.03,6000.0,41.4766,41.4931,41.3032,41.3032,6000.0
2014-02-21 10:30:00,50.07,50.27,50.07,50.16,3300.0,41.3362,41.5013,41.3362,41.4105,3300.0
2014-02-21 11:00:00,50.26,50.26,50.09,50.13,3500.0,41.4931,41.4931,41.3527,41.3857,3500.0
2014-02-21 11:30:00,50.11,50.15,50.02,50.02,3400.0,41.3692,41.4023,41.2949,41.2949,3400.0
2014-02-21 12:00:00,50.06,50.2,49.97,50.07,28600.0,41.328,41.4435,41.2537,41.3362,28600.0
2014-02-21 12:30:00,50.07,50.1,49.91,49.91,3600.0,41.3362,41.361,41.2041,41.2041,3600.0
2014-02-21 13:00:00,49.91,49.98,49.8,49.84,4400.0,41.2041,41.2619,41.1133,41.1463,4400.0
2014-02-21 13:30:00,49.88,49.95,49.77,49.87,2600.0,41.1794,41.2371,41.0885,41.1711,2600.0
2014-02-21 14:00:00,49.87,49.87,49.63,49.73,5300.0,41.1711,41.1711,40.973,41.0555,5300.0
2014-02-21 14:30:00,49.66,49.82,49.6,49.8,4100.0,40.9977,41.1298,40.9482,41.1133,4100.0
2014-02-21 15:00:00,49.77,49.83,49.67,49.74,9200.0,41.0885,41.1381,41.006,41.0638,9200.0
2014-02-21 15:30:00,49.72,49.72,49.49,49.62,21700.0,41.0473,41.0473,40.8574,40.9647,21700.0
2014-02-24 09:30:00,49.76,49.97,49.69,49.8,3600.0,41.0803,41.2537,41.0225,41.1133,3600.0
2014-02-24 10:00:00,49.85,49.87,49.8,49.85,2100.0,41.1546,41.1711,41.1133,41.1546,2100.0
2014-02-24 10:30:00,49.92,49.94,49.86,49.89,900.0,41.2124,41.2289,41.1628,41.1876,900.0
2014-02-24 11:00:00,49.83,49.92,49.75,49.82,24900.0,41.1381,41.2124,41.072,41.1298,24900.0
2014-02-24 11:30:00,49.92,50.22,49.87,50.18,11200.0,41.2124,41.46,41.1711,41.427,11200.0
2014-02-24 12:00:00,50.28,50.34,50.26,50.34,900.0,41.5096,41.5591,41.4931,41.5591,900.0
2014-02-24 12:30:00,50.29,50.36,50.27,50.36,2100.0,41.5178,41.5756,41.5013,41.5756,2100.0
2014-02-24 13:00:00,50.33,50.43,50.22,50.33,26100.0,41.5509,41.6334,41.46,41.5509,26100.0
2014-02-24 13:30:00,50.34,50.34,50.25,50.28,1100.0,41.5591,41.5591,41.4848,41.5096,1100.0
2014-02-24 14:00:00,50.29,50.42,50.29,50.37,3600.0,41.5178,41.6252,41.5178,41.5839,3600.0
2014-02-24 14:30:00,50.37,50.44,50.37,50.4,1700.0,41.5839,41.6417,41.5839,41.6086,1700.0
2014-02-24 15:00:00,50.33,50.33,50.25,50.33,3900.0,41.5509,41.5509,41.4848,41.5509,3900.0
2014-02-24 15:30:00,50.33,50.39,50.17,50.2,12200.0,41.5509,41.6004,41.4188,41.4435,12200.0
2014-02-25 09:30:00,50.13,50.13,49.95,50.0,1400.0,41.3857,41.3857,41.2371,41.2784,1400.0
2014-02-25 10:00:00,49.99,50.26,49.9,50.14,23400.0,41.2702,41.4931,41.1959,41.394,23400.0
2014-02-25 10:30:00,50.17,50.17,49.91,49.91,10700.0,41.4188,41.4188,41.2041,41.2041,10700.0
2014-02-25 11:00:00,50.01,50.28,49.9,50.28,2700.0,41.2867,41.5096,41.1959,41.5096,2700.0
2014-02-25 11:30:00,50.24,50.24,50.09,50.09,3000.0,41.4766,41.4766,41.3527,41.3527,3000.0
2014-02-25 12:00:00,50.1,50.1,49.84,49.86,2700.0,41.361,41.361,41.1463,41.1628,2700.0
2014-02-25 12:30:00,49.86,50.09,49.86,50.06,2100.0,41.1628,41.3527,41.1628,41.328,2100.0
2014-02-25 13:00:00,50.01,50.1,50.01,50.1,600.0,41.2867,41.361,41.2867,41.361,600.0
2014-02-25 13:30:00,50.04,50.11,50.01,50.05,6300.0,41.3114,41.3692,41.2867,41.3197,6300.0
2014-02-25 14:00:00,50.05,50.05,49.91,50.05,2200.0,41.3197,41.3197,41.2041,41.3197,2200.0
2014-02-25 14:30:00,50.0,50.0,49.87,49.87,1400.0,41.2784,41.2784,41.1711,41.1711,1400.0
2014-02-25 15:00:00,49.96,49.96,49.74,49.83,4400.0,41.2454,41.2454,41.0638,41.1381,4400.0
2014-02-25 15:30:00,49.86,49.9,49.64,49.8,20000.0,41.1628,41.1959,40.9812,41.1133,20000.0
2014-02-26 09:30:00,50.0,50.11,49.79,49.91,2600.0,41.2784,41.3692,41.1051,41.2041,2600.0
2014-02-26 10:00:00,49.95,50.13,49.9,50.11,4600.0,41.2371,41.3857,41.1959,41.3692,4600.0
2014-02-26 10:30:00,50.19,50.35,50.19,50.3,5300.0,41.4353,41.5674,41.4353,41.5261,5300.0
2014-02-26 11:00:00,50.3,50.47,50.26,50.42,14100.0,41.5261,41.6664,41.4931,41.6252,14100.0
2014-02-26 11:30:00,50.42,50.5,50.3,50.36,5200.0,41.6252,41.6912,41.5261,41.5756,5200.0
2014-02-26 12:00:00,50.36,50.51,50.36,50.51,2800.0,41.5756,41.6995,41.5756,41.6995,2800.0
2014-02-26 12:30:00,50.52,50.59,50.52,50.55,5900.0,41.7077,41.7655,41.7077,41.7325,5900.0
2014-02-26 13:00:00,50.53,50.56,50.49,50.53,3600.0,41.716,41.7407,41.6829,41.716,3600.0
2014-02-26 13:30:00,50.55,50.67,50.47,50.48,5400.0,41.7325,41.8316,41.6664,41.6747,5400.0
2014-02-26 14:00:00,50.44,50.44,50.14,50.14,5300.0,41.6417,41.6417,41.394,41.394,5300.0
2014-02-26 14:30:00,50.2,50.31,50.17,50.22,6500.0,41.4435,41.5343,41.4188,41.46,6500.0
2014-02-26 15:00:00,50.17,50.24,50.06,50.07,6600.0,41.4188,41.4766,41.328,41.3362,6600.0
2014-02-26 15:30:00,50.08,50.49,50.08,50.44,31300.0,41.3445,41.6829,41.3445,41.6417,31300.0
2014-02-27 09:30:00,50.35,50.38,49.99,50.25,2800.0,41.5674,41.5921,41.2702,41.4848,2800.0
2014-02-27 10:00:00,50.41,50.41,50.03,50.39,3600.0,41.6169,41.6169,41.3032,41.6004,3600.0
2014-02-27 10:30:00,50.39,50.47,50.27,50.44,4500.0,41.6004,41.6664,41.5013,41.6417,4500.0
2014-02-27 11:00:00,50.42,50.78,50.42,50.78,9100.0,41.6252,41.9224,41.6252,41.9224,9100.0
2014-02-27 11:30:00,50.76,50.79,50.64,50.7,6300.0,41.9059,41.9306,41.8068,41.8563,6300.0
2014-02-27 12:00:00,50.68,50.8,50.6,50.73,7100.0,41.8398,41.9389,41.7738,41.8811,7100.0
2014-02-27 12:30:00,50.75,50.83,50.73,50.78,2900.0,41.8976,41.9636,41.8811,41.9224,2900.0
2014-02-27 13:00:00,50.8,50.88,50.78,50.86,4800.0,41.9389,42.0049,41.9224,41.9884,4800.0
2014-02-27 13:30:00,50.86,50.96,50.86,50.92,5900.0,41.9884,42.071,41.9884,42.0379,5900.0
2014-02-27 14:00:00,50.94,51.0,50.71,50.71,10400.0,42.0545,42.104,41.8646,41.8646,10400.0
2014-02-27 14:30:00,50.7,50.81,50.63,50.69,5600.0,41.8563,41.9471,41.7985,41.8481,5600.0
2014-02-27 15:00:00,50.7,50.75,50.63,50.74,8400.0,41.8563,41.8976,41.7985,41.8893,8400.0
2014-02-27 15:30:00,50.7,51.03,50.7,51.01,30100.0,41.8563,42.1288,41.8563,42.1122,30100.0
2014-02-28 09:30:00,51.19,51.31,51.01,51.17,8100.0,42.2608,42.3599,42.1122,42.2443,8100.0
2014-02-28 10:00:00,51.13,51.49,51.12,51.48,5700.0,42.2113,42.5085,42.2031,42.5003,5700.0
2014-02-28 10:30:00,51.49,51.49,51.29,51.32,4000.0,42.5085,42.5085,42.3434,42.3682,4000.0
2014-02-28 11:00:00,51.3,51.37,51.13,51.35,7200.0,42.3517,42.4094,42.2113,42.3929,7200.0
2014-02-28 11:30:00,51.37,51.5,51.36,51.5,4200.0,42.4094,42.5168,42.4012,42.5168,4200.0
2014-02-28 12:00:00,51.49,51.67,51.43,51.63,14800.0,42.5085,42.6571,42.459,42.6241,14800.0
2014-02-28 12:30:00,51.63,51.63,51.48,51.57,5500.0,42.6241,42.6241,42.5003,42.5746,5500.0
2014-02-28 13:00:00,51.53,51.65,51.44,51.61,3300.0,42.5415,42.6406,42.4672,42.6076,3300.0
2014-02-28 13:30:00,51.61,51.61,51.45,51.45,2900.0,42.6076,42.6076,42.4755,42.4755,2900.0
2014-02-28 14:00:00,51.46,51.59,51.46,51.56,3500.0,42.4838,42.5911,42.4838,42.5663,3500.0
2014-02-28 14:30:00,51.58,51.58,51.34,51.34,6100.0,42.5828,42.5828,42.3847,42.3847,6100.0
2014-02-28 15:00:00,51.34,51.36,50.91,51.15,15300.0,42.3847,42.4012,42.0297,42.2278,15300.0
2014-02-28 15:30:00,51.18,51.25,50.99,51.01,24200.0,42.2526,42.3104,42.0957,42.1122,24200.0
2014-03-03 09:30:00,50.67,50.94,50.29,50.37,9600.0,41.8316,42.0545,41.5178,41.5839,9600.0
2014-03-03 10:00:00,50.32,50.38,49.87,49.91,8400.0,41.5426,41.5921,41.1711,41.2041,8400.0
2014-03-03 10:30:00,49.92,50.07,49.87,49.99,5600.0,41.2124,41.3362,41.1711,41.2702,5600.0
2014-03-03 11:00:00,49.99,49.99,49.71,49.82,6300.0,41.2702,41.2702,41.039,41.1298,6300.0
2014-03-03 11:30:00,49.78,50.02,49.75,49.85,11400.0,41.0968,41.2949,41.072,41.1546,11400.0
2014-03-03 12:00:00,49.86,50.1,49.76,50.07,8500.0,41.1628,41.361,41.0803,41.3362,8500.0
2014-03-03 12:30:00,50.07,50.27,50.05,50.24,3000.0,41.3362,41.5013,41.3197,41.4766,3000.0
2014-03-03 13:00:00,50.33,50.35,50.28,50.31,3700.0,41.5509,41.5674,41.5096,41.5343,3700.0
2014-03-03 13:30:00,50.35,50.57,50.34,50.45,6500.0,41.5674,41.749,41.5591,41.6499,6500.0
2014-03-03 14:00:00,50.41,50.6,50.41,50.5,2500.0,41.6169,41.7738,41.6169,41.6912,2500.0
2014-03-03 14:30:00,50.43,50.71,50.35,50.63,5300.0,41.6334,41.8646,41.5674,41.7985,5300.0
2014-03-03 15:00:00,50.62,50.76,50.46,50.54,12400.0,41.7903,41.9059,41.6582,41.7242,12400.0
2014-03-03 15:30:00,50.54,50.58,50.43,50.56,12500.0,41.7242,41.7573,41.6334,41.7407,12500.0
2014-03-04 09:30:00,51.32,51.51,51.03,51.2,20600.0,42.3682,42.525,42.1288,42.2691,20600.0
2014-03-04 10:00:00,51.43,51.89,51.25,51.73,13200.0,42.459,42.8387,42.3104,42.7067,13200.0
2014-03-04 10:30:00,51.78,51.95,51.65,51.94,6400.0,42.7479,42.8883,42.6406,42.88,6400.0
2014-03-04 11:00:00,51.86,51.86,51.75,51.81,5900.0,42.814,42.814,42.7232,42.7727,5900.0
2014-03-04 11:30:00,51.8,51.82,51.6,51.6,7100.0,42.7644,42.781,42.5993,42.5993,7100.0
2014-03-04 12:00:00,51.62,51.74,51.54,51.64,7400.0,42.6158,42.7149,42.5498,42.6324,7400.0
2014-03-04 12:30:00,51.61,51.71,51.54,51.62,4300.0,42.6076,42.6901,42.5498,42.6158,4300.0
2014-03-04 13:00:00,51.62,51.78,51.6,51.73,4600.0,42.6158,42.7479,42.5993,42.7067,4600.0
2014-03-04 13:30:00,51.68,51.83,51.62,51.67,3200.0,42.6654,42.7892,42.6158,42.6571,3200.0
2014-03-04 14:00:00,51.62,51.63,51.48,51.61,5600.0,42.6158,42.6241,42.5003,42.6076,5600.0
2014-03-04 14:30:00,51.61,51.69,51.42,51.65,4600.0,42.6076,42.6736,42.4507,42.6406,4600.0
2014-03-04 15:00:00,51.71,52.27,51.59,51.88,20000.0,42.6901,43.1525,42.5911,42.8305,20000.0
2014-03-04 15:30:00,51.83,51.92,51.48,51.54,34100.0,42.7892,42.8635,42.5003,42.5498,34100.0
2014-03-05 09:30:00,51.43,51.43,51.22,51.32,3800.0,42.459,42.459,42.2856,42.3682,3800.0
2014-03-05 10:00:00,51.37,51.46,51.37,51.39,1800.0,42.4094,42.4838,42.4094,42.426,1800.0
2014-03-05 10:30:00,51.41,51.56,51.35,51.43,3200.0,42.4425,42.5663,42.3929,42.459,3200.0
2014-03-05 11:00:00,51.49,51.52,51.3,51.3,2600.0,42.5085,42.5333,42.3517,42.3517,2600.0
2014-03-05 11:30:00,51.46,51.65,51.37,51.51,6400.0,42.4838,42.6406,42.4094,42.525,6400.0
2014-03-05 12:00:00,51.52,51.7,51.52,51.65,3500.0,42.5333,42.6819,42.5333,42.6406,3500.0
2014-03-05 12:30:00,51.66,51.76,51.66,51.7,3300.0,42.6489,42.7314,42.6489,42.6819,3300.0
2014-03-05 13:00:00,51.7,51.82,51.65,51.68,2400.0,42.6819,42.781,42.6406,42.6654,2400.0
2014-03-05 13:30:00,51.69,51.69,51.3,51.36,25300.0,42.6736,42.6736,42.3517,42.4012,25300.0
2014-03-05 14:00:00,51.45,51.45,51.38,51.39,800.0,42.4755,42.4755,42.4177,42.426,800.0
2014-03-05 14:30:00,51.38,51.46,51.34,51.46,1500.0,42.4177,42.4838,42.3847,42.4838,1500.0
2014-03-05 15:00:00,51.45,51.55,51.31,51.46,7500.0,42.4755,42.5581,42.3599,42.4838,7500.0
2014-03-05 15:30:00,51.44,51.61,51.33,51.61,25000.0,42.4672,42.6076,42.3764,42.6076,25000.0
2014-03-06 09:30:00,51.75,51.75,51.48,51.69,1200.0,42.7232,42.7232,42.5003,42.6736,1200.0
2014-03-06 10:00:00,51.71,51.83,51.48,51.64,4400.0,42.6901,42.7892,42.5003,42.6324,4400.0
2014-03-06 10:30:00,51.66,51.66,51.38,51.39,2200.0,42.6489,42.6489,42.4177,42.426,2200.0
2014-03-06 11:00:00,51.37,51.56,51.37,51.49,4900.0,42.4094,42.5663,42.4094,42.5085,4900.0
2014-03-06 11:30:00,51.5,51.66,51.44,51.66,5800.0,42.5168,42.6489,42.4672,42.6489,5800.0
2014-03-06 12:00:00,51.6,51.61,51.48,51.5,5300.0,42.5993,42.6076,42.5003,42.5168,5300.0
2014-03-06 12:30:00,51.5,51.5,51.44,51.44,900.0,42.5168,42.5168,42.4672,42.4672,900.0
2014-03-06 13:00:00,51.5,51.66,51.47,51.61,13200.0,42.5168,42.6489,42.492,42.6076,13200.0
2014-03-06 13:30:00,51.58,51.74,51.51,51.63,12300.0,42.5828,42.7149,42.525,42.6241,12300.0
2014-03-06 14:00:00,51.63,51.75,51.6,51.67,4800.0,42.6241,42.7232,42.5993,42.6571,4800.0
2014-03-06 14:30:00,51.64,51.75,51.64,51.68,3200.0,42.6324,42.7232,42.6324,42.6654,3200.0
2014-03-06 15:00:00,51.66,51.66,51.46,51.55,6300.0,42.6489,42.6489,42.4838,42.5581,6300.0
2014-03-06 15:30:00,51.53,51.68,51.48,51.62,18100.0,42.5415,42.6654,42.5003,42.6158,18100.0
2014-03-07 09:30:00,51.98,51.98,51.35,51.42,31900.0,42.913,42.913,42.3929,42.4507,31900.0
2014-03-07 10:00:00,51.36,51.54,51.25,51.44,15300.0,42.4012,42.5498,42.3104,42.4672,15300.0
2014-03-07 10:30:00,51.46,51.58,51.39,51.44,2600.0,42.4838,42.5828,42.426,42.4672,2600.0
2014-03-07 11:00:00,51.42,51.42,51.28,51.37,1600.0,42.4507,42.4507,42.3351,42.4094,1600.0
2014-03-07 11:30:00,51.36,51.44,51.35,51.44,1600.0,42.4012,42.4672,42.3929,42.4672,1600.0
2014-03-07 12:00:00,51.46,51.55,51.46,51.55,1000.0,42.4838,42.5581,42.4838,42.5581,1000.0
2014-03-07 12:30:00,51.52,51.6,51.51,51.59,900.0,42.5333,42.5993,42.525,42.5911,900.0
2014-03-07 13:00:00,51.58,51.58,51.39,51.4,1900.0,42.5828,42.5828,42.426,42.4342,1900.0
2014-03-07 13:30:00,51.4,51.56,51.29,51.35,20400.0,42.4342,42.5663,42.3434,42.3929,20400.0
2014-03-07 14:00:00,51.35,51.48,51.29,51.29,15100.0,42.3929,42.5003,42.3434,42.3434,15100.0
2014-03-07 14:30:00,51.3,51.49,51.3,51.48,1300.0,42.3517,42.5085,42.3517,42.5003,1300.0
2014-03-07 15:00:00,51.52,51.57,51.47,51.5,2200.0,42.5333,42.5746,42.492,42.5168,2200.0
2014-03-07 15:30:00,51.43,51.67,51.38,51.67,24800.0,42.459,42.6571,42.4177,42.6571,24800.0
2014-03-10 09:30:00,51.41,51.5,51.18,51.36,4600.0,42.4425,42.5168,42.2526,42.4012,4600.0
2014-03-10 10:00:00,51.35,51.35,51.03,51.03,3600.0,42.3929,42.3929,42.1288,42.1288,3600.0
2014-03-10 10:30:00,50.97,51.01,50.72,50.74,4100.0,42.0792,42.1122,41.8728,41.8893,4100.0
2014-03-10 11:00:00,50.71,51.11,50.7,51.1,3200.0,41.8646,42.1948,41.8563,42.1865,3200.0
2014-03-10 11:30:00,51.12,51.12,50.9,50.9,2300.0,42.2031,42.2031,42.0214,42.0214,2300.0
2014-03-10 12:00:00,50.95,51.05,50.87,50.95,2200.0,42.0627,42.1453,41.9967,42.0627,2200.0
2014-03-10 12:30:00,50.96,51.04,50.89,51.04,2500.0,42.071,42.137,42.0132,42.137,2500.0
2014-03-10 13:00:00,51.1,51.16,51.03,51.06,2700.0,42.1865,42.2361,42.1288,42.1535,2700.0
2014-03-10 13:30:00,51.08,51.08,50.9,51.01,2300.0,42.17,42.17,42.0214,42.1122,2300.0
2014-03-10 14:00:00,50.88,50.96,50.87,50.93,1600.0,42.0049,42.071,41.9967,42.0462,1600.0
2014-03-10 14:30:00,50.93,51.12,50.93,51.0,3600.0,42.0462,42.2031,42.0462,42.104,3600.0
2014-03-10 15:00:00,50.94,51.08,50.88,50.98,7300.0,42.0545,42.17,42.0049,42.0875,7300.0
2014-03-10 15:30:00,50.93,51.25,50.93,51.25,26800.0,42.0462,42.3104,42.0462,42.3104,26800.0
2014-03-11 09:30:00,51.16,51.16,50.56,50.61,9500.0,42.2361,42.2361,41.7407,41.782,9500.0
2014-03-11 10:00:00,50.61,50.62,50.33,50.57,7400.0,41.782,41.7903,41.5509,41.749,7400.0
2014-03-11 10:30:00,50.6,50.9,50.6,50.8,9200.0,41.7738,42.0214,41.7738,41.9389,9200.0
2014-03-11 11:00:00,50.76,50.76,50.65,50.73,2600.0,41.9059,41.9059,41.815,41.8811,2600.0
2014-03-11 11:30:00,50.73,50.76,50.3,50.47,11300.0,41.8811,41.9059,41.5261,41.6664,11300.0
2014-03-11 12:00:00,50.42,50.44,50.05,50.29,6800.0,41.6252,41.6417,41.3197,41.5178,6800.0
2014-03-11 12:30:00,50.26,50.42,50.21,50.39,2800.0,41.4931,41.6252,41.4518,41.6004,2800.0
2014-03-11 13:00:00,50.31,50.42,50.19,50.26,4500.0,41.5343,41.6252,41.4353,41.4931,4500.0
2014-03-11 13:30:00,50.21,50.43,50.21,50.37,6600.0,41.4518,41.6334,41.4518,41.5839,6600.0
2014-03-11 14:00:00,50.4,50.4,50.11,50.15,6500.0,41.6086,41.6086,41.3692,41.4023,6500.0
2014-03-11 14:30:00,50.1,50.22,50.02,50.2,12600.0,41.361,41.46,41.2949,41.4435,12600.0
2014-03-11 15:00:00,50.15,50.16,49.9,50.07,12800.0,41.4023,41.4105,41.1959,41.3362,12800.0
2014-03-11 15:30:00,50.06,50.33,50.02,50.26,33800.0,41.328,41.5509,41.2949,41.4931,33800.0
2014-03-12 09:30:00,50.05,50.15,49.71,49.74,15500.0,41.3197,41.4023,41.039,41.0638,15500.0
2014-03-12 10:00:00,49.82,49.82,49.59,49.73,3600.0,41.1298,41.1298,40.9399,41.0555,3600.0
2014-03-12 10:30:00,49.75,49.88,49.68,49.8,3000.0,41.072,41.1794,41.0142,41.1133,3000.0
2014-03-12 11:00:00,49.85,50.01,49.83,49.99,6500.0,41.1546,41.2867,41.1381,41.2702,6500.0
2014-03-12 11:30:00,49.96,49.97,49.81,49.85,2600.0,41.2454,41.2537,41.1216,41.1546,2600.0
2014-03-12 12:00:00,49.83,49.89,49.81,49.84,3600.0,41.1381,41.1876,41.1216,41.1463,3600.0
2014-03-12 12:30:00,49.89,50.01,49.84,49.97,4300.0,41.1876,41.2867,41.1463,41.2537,4300.0
2014-03-12 13:00:00,49.96,49.96,49.82,49.87,2700.0,41.2454,41.2454,41.1298,41.1711,2700.0
2014-03-12 13:30:00,49.89,49.92,49.81,49.84,4800.0,41.1876,41.2124,41.1216,41.1463,4800.0
2014-03-12 14:00:00,49.9,49.92,49.8,49.9,4700.0,41.1959,41.2124,41.1133,41.1959,4700.0
2014-03-12 14:30:00,49.97,50.1,49.88,49.9,9900.0,41.2537,41.361,41.1794,41.1959,9900.0
2014-03-12 15:00:00,49.9,50.0,49.83,49.97,4200.0,41.1959,41.2784,41.1381,41.2537,4200.0
2014-03-12 15:30:00,49.96,50.0,49.87,49.98,24200.0,41.2454,41.2784,41.1711,41.2619,24200.0
2014-03-13 09:30:00,50.22,50.22,49.59,49.73,9200.0,41.46,41.46,40.9399,41.0555,9200.0
2014-03-13 10:00:00,49.79,49.79,49.71,49.74,6500.0,41.1051,41.1051,41.039,41.0638,6500.0
2014-03-13 10:30:00,49.73,49.79,49.58,49.58,3800.0,41.0555,41.1051,40.9317,40.9317,3800.0
2014-03-13 11:00:00,49.56,49.71,49.56,49.62,1700.0,40.9152,41.039,40.9152,40.9647,1700.0
2014-03-13 11:30:00,49.54,49.74,49.54,49.74,5300.0,40.8987,41.0638,40.8987,41.0638,5300.0
2014-03-13 12:00:00,49.72,49.72,49.22,49.32,5300.0,41.0473,41.0473,40.6345,40.717,5300.0
2014-03-13 12:30:00,49.32,49.48,49.3,49.34,10900.0,40.717,40.8491,40.7005,40.7335,10900.0
2014-03-13 13:00:00,49.25,49.34,49.09,49.32,5600.0,40.6592,40.7335,40.5272,40.717,5600.0
2014-03-13 13:30:00,49.32,49.36,49.25,49.25,4800.0,40.717,40.7501,40.6592,40.6592,4800.0
2014-03-13 14:00:00,49.23,49.23,49.06,49.09,2200.0,40.6427,40.6427,40.5024,40.5272,2200.0
2014-03-13 14:30:00,49.16,49.17,48.97,48.99,5400.0,40.5849,40.5932,40.4281,40.4446,5400.0
2014-03-13 15:00:00,48.93,49.08,48.85,49.05,10000.0,40.3951,40.5189,40.329,40.4941,10000.0
2014-03-13 15:30:00,48.97,49.29,48.97,49.17,23500.0,40.4281,40.6923,40.4281,40.5932,23500.0
2014-03-14 09:30:00,48.84,49.29,48.61,49.02,15000.0,40.3208,40.6923,40.1309,40.4694,15000.0
2014-03-14 10:00:00,48.96,49.3,48.96,49.06,11900.0,40.4198,40.7005,40.4198,40.5024,11900.0
2014-03-14 10:30:00,49.18,49.26,48.9,48.9,9400.0,40.6015,40.6675,40.3703,40.3703,9400.0
2014-03-14 11:00:00,48.97,49.1,48.87,48.98,22300.0,40.4281,40.5354,40.3455,40.4363,22300.0
2014-03-14 11:30:00,49.06,49.23,48.97,49.14,8000.0,40.5024,40.6427,40.4281,40.5684,8000.0
2014-03-14 12:00:00,49.2,49.29,49.05,49.05,1300.0,40.618,40.6923,40.4941,40.4941,1300.0
2014-03-14 12:30:00,49.08,49.24,49.0,49.19,7200.0,40.5189,40.651,40.4529,40.6097,7200.0
2014-03-14 13:00:00,49.19,49.33,49.16,49.23,5000.0,40.6097,40.7253,40.5849,40.6427,5000.0
2014-03-14 13:30:00,49.22,49.37,49.19,49.28,2900.0,40.6345,40.7583,40.6097,40.684,2900.0
2014-03-14 14:00:00,49.26,49.55,49.26,49.49,2400.0,40.6675,40.9069,40.6675,40.8574,2400.0
2014-03-14 14:30:00,49.45,49.55,49.15,49.21,4700.0,40.8244,40.9069,40.5767,40.6262,4700.0
2014-03-14 15:00:00,49.31,49.41,49.25,49.39,5500.0,40.7088,40.7913,40.6592,40.7748,5500.0
2014-03-14 15:30:00,49.38,49.47,49.15,49.24,18700.0,40.7666,40.8409,40.5767,40.651,18700.0
2014-03-17 09:30:00,49.56,50.33,49.56,50.12,6200.0,40.9152,41.5509,40.9152,41.3775,6200.0
2014-03-17 10:00:00,50.12,50.18,50.05,50.05,11100.0,41.3775,41.427,41.3197,41.3197,11100.0
2014-03-17 10:30:00,50.06,50.1,50.0,50.05,7500.0,41.328,41.361,41.2784,41.3197,7500.0
2014-03-17 11:00:00,50.06,50.06,49.95,49.95,11000.0,41.328,41.328,41.2371,41.2371,11000.0
2014-03-17 11:30:00,49.95,49.95,49.8,49.82,9000.0,41.2371,41.2371,41.1133,41.1298,9000.0
2014-03-17 12:00:00,49.85,50.0,49.85,49.96,1900.0,41.1546,41.2784,41.1546,41.2454,1900.0
2014-03-17 12:30:00,50.02,50.03,49.96,49.98,5400.0,41.2949,41.3032,41.2454,41.2619,5400.0
2014-03-17 13:00:00,50.0,50.02,49.93,49.93,3300.0,41.2784,41.2949,41.2206,41.2206,3300.0
2014-03-17 13:30:00,49.9,49.98,49.8,49.81,10300.0,41.1959,41.2619,41.1133,41.1216,10300.0
2014-03-17 14:00:00,49.89,50.01,49.89,49.97,5500.0,41.1876,41.2867,41.1876,41.2537,5500.0
2014-03-17 14:30:00,49.95,50.0,49.85,49.91,3000.0,41.2371,41.2784,41.1546,41.2041,3000.0
2014-03-17 15:00:00,49.88,49.92,49.81,49.85,7500.0,41.1794,41.2124,41.1216,41.1546,7500.0
2014-03-17 15:30:00,49.87,49.91,49.63,49.72,13000.0,41.1711,41.2041,40.973,41.0473,13000.0
2014-03-18 09:30:00,49.67,49.82,49.58,49.81,800.0,41.006,41.1298,40.9317,41.1216,800.0
2014-03-18 10:00:00,49.81,49.86,49.7,49.79,10600.0,41.1216,41.1628,41.0308,41.1051,10600.0
2014-03-18 10:30:00,49.79,49.99,49.73,49.86,8300.0,41.1051,41.2702,41.0555,41.1628,8300.0
2014-03-18 11:00:00,49.85,50.11,49.85,50.11,12100.0,41.1546,41.3692,41.1546,41.3692,12100.0
2014-03-18 11:30:00,50.11,50.28,50.04,50.28,6000.0,41.3692,41.5096,41.3114,41.5096,6000.0
2014-03-18 12:00:00,50.28,50.34,50.19,50.23,4100.0,41.5096,41.5591,41.4353,41.4683,4100.0
2014-03-18 12:30:00,50.21,50.21,50.06,50.1,10300.0,41.4518,41.4518,41.328,41.361,10300.0
2014-03-18 13:00:00,50.12,50.15,50.12,50.15,6100.0,41.3775,41.4023,41.3775,41.4023,6100.0
2014-03-18 13:30:00,50.15,50.45,50.14,50.32,6400.0,41.4023,41.6499,41.394,41.5426,6400.0
2014-03-18 14:00:00,50.32,50.34,50.17,50.17,3100.0,41.5426,41.5591,41.4188,41.4188,3100.0
2014-03-18 14:30:00,50.17,50.2,50.09,50.11,5600.0,41.4188,41.4435,41.3527,41.3692,5600.0
2014-03-18 15:00:00,50.17,50.2,50.11,50.17,4500.0,41.4188,41.4435,41.3692,41.4188,4500.0
2014-03-18 15:30:00,50.16,50.26,50.05,50.25,20200.0,41.4105,41.4931,41.3197,41.4848,20200.0
2014-03-19 09:30:00,50.08,50.14,49.79,49.8,7500.0,41.3445,41.394,41.1051,41.1133,7500.0
2014-03-19 10:00:00,49.83,49.94,49.79,49.94,3800.0,41.1381,41.2289,41.1051,41.2289,3800.0
2014-03-19 10:30:00,49.92,49.98,49.82,49.92,3100.0,41.2124,41.2619,41.1298,41.2124,3100.0
2014-03-19 11:00:00,49.9,49.95,49.87,49.88,3300.0,41.1959,41.2371,41.1711,41.1794,3300.0
2014-03-19 11:30:00,49.88,49.88,49.74,49.74,1600.0,41.1794,41.1794,41.0638,41.0638,1600.0
2014-03-19 12:00:00,49.74,49.83,49.74,49.83,300.0,41.0638,41.1381,41.0638,41.1381,300.0
2014-03-19 12:30:00,49.75,49.99,49.65,49.83,4600.0,41.072,41.2702,40.9895,41.1381,4600.0
2014-03-19 13:00:00,49.77,49.81,49.75,49.75,2100.0,41.0885,41.1216,41.072,41.072,2100.0
2014-03-19 13:30:00,49.73,49.73,49.64,49.72,900.0,41.0555,41.0555,40.9812,41.0473,900.0
2014-03-19 14:00:00,49.71,49.71,49.36,49.59,4400.0,41.039,41.039,40.7501,40.9399,4400.0
2014-03-19 14:30:00,49.62,49.66,49.48,49.5,5400.0,40.9647,40.9977,40.8491,40.8656,5400.0
2014-03-19 15:00:00,49.52,49.62,48.93,49.08,12400.0,40.8821,40.9647,40.3951,40.5189,12400.0
2014-03-19 15:30:00,49.09,49.35,49.02,49.31,21300.0,40.5272,40.7418,40.4694,40.7088,21300.0
2014-03-20 09:30:00,49.12,49.44,49.06,49.14,1900.0,40.5519,40.8161,40.5024,40.5684,1900.0
2014-03-20 10:00:00,49.12,49.49,49.12,49.43,4700.0,40.5519,40.8574,40.5519,40.8078,4700.0
2014-03-20 10:30:00,49.43,49.59,49.37,49.59,3000.0,40.8078,40.9399,40.7583,40.9399,3000.0
2014-03-20 11:00:00,49.48,49.48,49.25,49.33,2200.0,40.8491,40.8491,40.6592,40.7253,2200.0
2014-03-20 11:30:00,49.33,49.34,49.28,49.31,1600.0,40.7253,40.7335,40.684,40.7088,1600.0
2014-03-20 12:00:00,49.29,49.47,49.29,49.42,4600.0,40.6923,40.8409,40.6923,40.7996,4600.0
2014-03-20 12:30:00,49.39,49.56,49.38,49.53,1700.0,40.7748,40.9152,40.7666,40.8904,1700.0
2014-03-20 13:00:00,49.43,49.45,49.3,49.34,3400.0,40.8078,40.8244,40.7005,40.7335,3400.0
2014-03-20 13:30:00,49.37,49.41,49.31,49.31,1900.0,40.7583,40.7913,40.7088,40.7088,1900.0
2014-03-20 14:00:00,49.36,49.49,49.34,49.49,6500.0,40.7501,40.8574,40.7335,40.8574,6500.0
2014-03-20 14:30:00,49.45,49.45,49.3,49.33,4600.0,40.8244,40.8244,40.7005,40.7253,4600.0
2014-03-20 15:00:00,49.34,49.45,49.28,49.39,5800.0,40.7335,40.8244,40.684,40.7748,5800.0
2014-03-20 15:30:00,49.39,49.48,49.32,49.39,16400.0,40.7748,40.8491,40.717,40.7748,16400.0
2014-03-21 09:30:00,49.47,49.5,49.44,49.46,39100.0,40.8409,40.8656,40.8161,40.8326,39100.0
2014-03-21 10:00:00,49.46,49.6,49.38,49.6,2600.0,40.8326,40.9482,40.7666,40.9482,2600.0
2014-03-21 10:30:00,49.6,49.86,49.55,49.86,5500.0,40.9482,41.1628,40.9069,41.1628,5500.0
2014-03-21 11:00:00,49.83,49.87,49.81,49.87,2900.0,41.1381,41.1711,41.1216,41.1711,2900.0
2014-03-21 11:30:00,49.85,49.96,49.83,49.86,2500.0,41.1546,41.2454,41.1381,41.1628,2500.0
2014-03-21 12:00:00,49.86,50.0,49.86,49.96,2100.0,41.1628,41.2784,41.1628,41.2454,2100.0
2014-03-21 12:30:00,49.92,49.98,49.84,49.87,1500.0,41.2124,41.2619,41.1463,41.1711,1500.0
2014-03-21 13:00:00,49.86,49.87,49.65,49.66,1300.0,41.1628,41.1711,40.9895,40.9977,1300.0
2014-03-21 13:30:00,49.71,49.8,49.51,49.66,6500.0,41.039,41.1133,40.8739,40.9977,6500.0
2014-03-21 14:00:00,49.63,49.75,49.53,49.57,5200.0,40.973,41.072,40.8904,40.9234,5200.0
2014-03-21 14:30:00,49.53,49.73,49.45,49.66,4200.0,40.8904,41.0555,40.8244,40.9977,4200.0
2014-03-21 15:00:00,49.61,49.71,49.56,49.69,5700.0,40.9564,41.039,40.9152,41.0225,5700.0
2014-03-21 15:30:00,49.71,49.71,49.36,49.4,34500.0,41.039,41.039,40.7501,40.7831,34500.0
2014-03-24 09:30:00,49.4,49.56,49.15,49.31,7100.0,40.7831,40.9152,40.5767,40.7088,7100.0
2014-03-24 10:00:00,49.26,49.26,48.92,48.95,2500.0,40.6675,40.6675,40.3868,40.4116,2500.0
2014-03-24 10:30:00,48.78,48.81,48.58,48.62,10500.0,40.2712,40.296,40.1061,40.1391,10500.0
2014-03-24 11:00:00,48.6,48.61,48.36,48.55,5000.0,40.1226,40.1309,39.9245,40.0813,5000.0
2014-03-24 11:30:00,48.54,48.55,48.24,48.36,5300.0,40.0731,40.0813,39.8254,39.9245,5300.0
2014-03-24 12:00:00,48.41,48.41,48.24,48.3,4800.0,39.9658,39.9658,39.8254,39.875,4800.0
2014-03-24 12:30:00,48.3,48.37,48.27,48.34,1700.0,39.875,39.9327,39.8502,39.908,1700.0
2014-03-24 13:00:00,48.33,48.5,48.33,48.42,3200.0,39.8997,40.0401,39.8997,39.974,3200.0
2014-03-24 13:30:00,48.49,48.69,48.48,48.67,2900.0,40.0318,40.1969,40.0236,40.1804,2900.0
2014-03-24 14:00:00,48.66,48.74,48.4,48.65,3800.0,40.1722,40.2382,39.9575,40.1639,3800.0
2014-03-24 14:30:00,48.65,48.71,48.58,48.62,3000.0,40.1639,40.2134,40.1061,40.1391,3000.0
2014-03-24 15:00:00,48.63,48.94,48.63,48.92,10400.0,40.1474,40.4033,40.1474,40.3868,10400.0
2014-03-24 15:30:00,48.93,49.0,48.72,48.73,23300.0,40.3951,40.4529,40.2217,40.2299,23300.0
2014-03-25 09:30:00,48.76,49.33,48.64,49.23,9000.0,40.2547,40.7253,40.1556,40.6427,9000.0
2014-03-25 10:00:00,49.22,49.37,49.04,49.25,6700.0,40.6345,40.7583,40.4859,40.6592,6700.0
2014-03-25 10:30:00,49.22,49.22,49.05,49.05,1400.0,40.6345,40.6345,40.4941,40.4941,1400.0
2014-03-25 11:00:00,48.95,49.06,48.91,48.93,2800.0,40.4116,40.5024,40.3786,40.3951,2800.0
2014-03-25 11:30:00,48.94,48.94,48.74,48.78,4400.0,40.4033,40.4033,40.2382,40.2712,4400.0
2014-03-25 12:00:00,48.82,48.83,48.69,48.7,2300.0,40.3043,40.3125,40.1969,40.2052,2300.0
2014-03-25 12:30:00,48.75,48.85,48.73,48.73,1800.0,40.2465,40.329,40.2299,40.2299,1800.0
2014-03-25 13:00:00,48.7,48.98,48.7,48.98,1400.0,40.2052,40.4363,40.2052,40.4363,1400.0
2014-03-25 13:30:00,48.97,49.03,48.87,48.88,4100.0,40.4281,40.4776,40.3455,40.3538,4100.0
2014-03-25 14:00:00,48.97,49.07,48.87,48.87,1600.0,40.4281,40.5106,40.3455,40.3455,1600.0
2014-03-25 14:30:00,48.88,48.91,48.75,48.86,2300.0,40.3538,40.3786,40.2465,40.3373,2300.0
2014-03-25 15:00:00,48.74,48.86,48.74,48.76,9000.0,40.2382,40.3373,40.2382,40.2547,9000.0
2014-03-25 15:30:00,48.8,49.0,48.65,48.7,48100.0,40.2877,40.4529,40.1639,40.2052,48100.0
2014-03-26 09:30:00,48.8,49.17,48.76,48.76,7300.0,40.2877,40.5932,40.2547,40.2547,7300.0
2014-03-26 10:00:00,48.77,48.93,48.73,48.76,4000.0,40.263,40.3951,40.2299,40.2547,4000.0
2014-03-26 10:30:00,48.76,48.8,48.57,48.74,5800.0,40.2547,40.2877,40.0979,40.2382,5800.0
2014-03-26 11:00:00,48.73,48.87,48.64,48.87,2000.0,40.2299,40.3455,40.1556,40.3455,2000.0
2014-03-26 11:30:00,48.81,48.81,48.48,48.63,5900.0,40.296,40.296,40.0236,40.1474,5900.0
2014-03-26 12:00:00,48.49,48.58,48.46,48.54,3100.0,40.0318,40.1061,40.007,40.0731,3100.0
2014-03-26 12:30:00,48.53,48.64,48.47,48.48,2800.0,40.0648,40.1556,40.0153,40.0236,2800.0
2014-03-26 13:00:00,48.49,48.56,48.37,48.37,2900.0,40.0318,40.0896,39.9327,39.9327,2900.0
2014-03-26 13:30:00,48.36,48.46,48.03,48.22,10500.0,39.9245,40.007,39.6521,39.8089,10500.0
2014-03-26 14:00:00,48.12,48.22,47.87,48.15,9200.0,39.7264,39.8089,39.52,39.7511,9200.0
2014-03-26 14:30:00,48.05,48.35,47.98,48.35,3700.0,39.6686,39.9162,39.6108,39.9162,3700.0
2014-03-26 15:00:00,48.24,48.24,47.98,48.02,4900.0,39.8254,39.8254,39.6108,39.6438,4900.0
2014-03-26 15:30:00,48.01,48.05,47.78,47.78,39700.0,39.6355,39.6686,39.4457,39.4457,39700.0
2014-03-27 09:30:00,47.6,48.0,47.6,48.0,13600.0,39.2971,39.6273,39.2971,39.6273,13600.0
2014-03-27 10:00:00,47.95,48.39,47.87,48.28,15300.0,39.586,39.9493,39.52,39.8584,15300.0
2014-03-27 10:30:00,48.24,48.42,48.03,48.13,5500.0,39.8254,39.974,39.6521,39.7346,5500.0
2014-03-27 11:00:00,48.08,48.08,47.93,47.95,3300.0,39.6933,39.6933,39.5695,39.586,3300.0
2014-03-27 11:30:00,47.91,47.97,47.76,47.9,7400.0,39.553,39.6025,39.4291,39.5447,7400.0
2014-03-27 12:00:00,47.97,48.05,47.83,48.03,4900.0,39.6025,39.6686,39.4869,39.6521,4900.0
2014-03-27 12:30:00,48.05,48.13,48.04,48.08,3300.0,39.6686,39.7346,39.6603,39.6933,3300.0
2014-03-27 13:00:00,48.11,48.36,48.11,48.11,6300.0,39.7181,39.9245,39.7181,39.7181,6300.0
2014-03-27 13:30:00,48.08,48.15,48.04,48.15,4600.0,39.6933,39.7511,39.6603,39.7511,4600.0
2014-03-27 14:00:00,48.1,48.1,47.87,48.04,9000.0,39.7098,39.7098,39.52,39.6603,9000.0
2014-03-27 14:30:00,48.08,48.08,47.88,47.98,9200.0,39.6933,39.6933,39.5282,39.6108,9200.0
2014-03-27 15:00:00,47.89,48.03,47.74,48.0,11300.0,39.5365,39.6521,39.4126,39.6273,11300.0
2014-03-27 15:30:00,48.0,48.08,47.89,47.98,45600.0,39.6273,39.6933,39.5365,39.6108,45600.0
2014-03-28 09:30:00,47.91,48.29,47.91,48.14,7900.0,39.553,39.8667,39.553,39.7429,7900.0
2014-03-28 10:00:00,48.25,48.59,48.25,48.47,3300.0,39.8337,40.1144,39.8337,40.0153,3300.0
2014-03-28 10:30:00,48.5,48.84,48.49,48.73,8700.0,40.0401,40.3208,40.0318,40.2299,8700.0
2014-03-28 11:00:00,48.71,48.87,48.57,48.76,15300.0,40.2134,40.3455,40.0979,40.2547,15300.0
2014-03-28 11:30:00,48.7,48.81,48.47,48.54,19200.0,40.2052,40.296,40.0153,40.0731,19200.0
2014-03-28 12:00:00,48.55,48.69,48.38,48.52,8900.0,40.0813,40.1969,39.941,40.0566,8900.0
2014-03-28 12:30:00,48.43,48.59,48.29,48.46,3000.0,39.9823,40.1144,39.8667,40.007,3000.0
2014-03-28 13:00:00,48.38,48.39,48.14,48.34,4600.0,39.941,39.9493,39.7429,39.908,4600.0
2014-03-28 13:30:00,48.3,48.32,48.1,48.19,5700.0,39.875,39.8915,39.7098,39.7841,5700.0
2014-03-28 14:00:00,48.27,48.27,47.93,48.0,11600.0,39.8502,39.8502,39.5695,39.6273,11600.0
2014-03-28 14:30:00,48.0,48.07,47.94,48.0,6200.0,39.6273,39.6851,39.5778,39.6273,6200.0
2014-03-28 15:00:00,48.0,48.0,47.73,47.76,7800.0,39.6273,39.6273,39.4044,39.4291,7800.0
2014-03-28 15:30:00,47.8,47.96,47.76,47.89,33100.0,39.4622,39.5943,39.4291,39.5365,33100.0
2014-03-31 09:30:00,48.05,48.35,47.91,48.12,4300.0,39.6686,39.9162,39.553,39.7264,4300.0
2014-03-31 10:00:00,48.2,48.23,48.09,48.22,4200.0,39.7924,39.8172,39.7016,39.8089,4200.0
2014-03-31 10:30:00,48.17,48.35,48.1,48.25,13100.0,39.7676,39.9162,39.7098,39.8337,13100.0
2014-03-31 11:00:00,48.25,48.32,48.13,48.16,7700.0,39.8337,39.8915,39.7346,39.7594,7700.0
2014-03-31 11:30:00,48.19,48.41,48.17,48.25,2600.0,39.7841,39.9658,39.7676,39.8337,2600.0
2014-03-31 12:00:00,48.32,48.68,48.32,48.58,7700.0,39.8915,40.1887,39.8915,40.1061,7700.0
2014-03-31 12:30:00,48.62,48.74,48.61,48.74,2100.0,40.1391,40.2382,40.1309,40.2382,2100.0
2014-03-31 13:00:00,48.67,48.7,48.46,48.61,3300.0,40.1804,40.2052,40.007,40.1309,3300.0
2014-03-31 13:30:00,48.58,48.58,48.35,48.4,2800.0,40.1061,40.1061,39.9162,39.9575,2800.0
2014-03-31 14:00:00,48.39,48.5,48.32,48.38,4400.0,39.9493,40.0401,39.8915,39.941,4400.0
2014-03-31 14:30:00,48.38,48.57,48.37,48.46,1900.0,39.941,40.0979,39.9327,40.007,1900.0
2014-03-31 15:00:00,48.45,48.49,48.39,48.48,6200.0,39.9988,40.0318,39.9493,40.0236,6200.0
2014-03-31 15:30:00,48.47,48.48,48.24,48.25,31100.0,40.0153,40.0236,39.8254,39.8337,31100.0
2014-04-01 09:30:00,48.23,48.77,48.13,48.27,9900.0,39.8172,40.263,39.7346,39.8502,9900.0
2014-04-01 10:00:00,48.35,48.68,48.35,48.62,5700.0,39.9162,40.1887,39.9162,40.1391,5700.0
2014-04-01 10:30:00,48.6,48.65,48.41,48.45,5700.0,40.1226,40.1639,39.9658,39.9988,5700.0
2014-04-01 11:00:00,48.39,48.47,48.27,48.27,3700.0,39.9493,40.0153,39.8502,39.8502,3700.0
2014-04-01 11:30:00,48.33,48.34,48.18,48.25,26400.0,39.8997,39.908,39.7759,39.8337,26400.0
2014-04-01 12:00:00,48.27,48.27,48.09,48.25,5400.0,39.8502,39.8502,39.7016,39.8337,5400.0
2014-04-01 12:30:00,48.15,48.28,48.15,48.2,2900.0,39.7511,39.8584,39.7511,39.7924,2900.0
2014-04-01 13:00:00,48.16,48.18,47.99,48.1,7700.0,39.7594,39.7759,39.619,39.7098,7700.0
2014-04-01 13:30:00,48.08,48.11,48.01,48.09,10200.0,39.6933,39.7181,39.6355,39.7016,10200.0
2014-04-01 14:00:00,48.09,48.12,48.0,48.08,15800.0,39.7016,39.7264,39.6273,39.6933,15800.0
2014-04-01 14:30:00,48.09,48.13,48.0,48.08,36900.0,39.7016,39.7346,39.6273,39.6933,36900.0
2014-04-01 15:00:00,48.1,48.15,48.05,48.15,51000.0,39.7098,39.7511,39.6686,39.7511,51000.0
2014-04-01 15:30:00,48.15,48.27,48.03,48.25,67400.0,39.7511,39.8502,39.6521,39.8337,67400.0
2014-04-02 09:30:00,48.45,48.71,48.27,48.6,3200.0,39.9988,40.2134,39.8502,40.1226,3200.0
2014-04-02 10:00:00,48.63,48.93,48.63,48.86,5100.0,40.1474,40.3951,40.1474,40.3373,5100.0
2014-04-02 10:30:00,48.93,49.11,48.87,49.11,6200.0,40.3951,40.5437,40.3455,40.5437,6200.0
2014-04-02 11:00:00,49.03,49.09,48.83,48.95,4400.0,40.4776,40.5272,40.3125,40.4116,4400.0
2014-04-02 11:30:00,48.94,49.05,48.81,49.03,5300.0,40.4033,40.4941,40.296,40.4776,5300.0
2014-04-02 12:00:00,49.06,49.2,48.92,49.03,11600.0,40.5024,40.618,40.3868,40.4776,11600.0
2014-04-02 12:30:00,49.12,49.13,49.01,49.08,9200.0,40.5519,40.5602,40.4611,40.5189,9200.0
2014-04-02 13:00:00,49.13,49.15,49.08,49.11,3200.0,40.5602,40.5767,40.5189,40.5437,3200.0
2014-04-02 13:30:00,49.07,49.13,49.02,49.05,4600.0,40.5106,40.5602,40.4694,40.4941,4600.0
2014-04-02 14:00:00,49.07,49.13,49.05,49.13,1800.0,40.5106,40.5602,40.4941,40.5602,1800.0
2014-04-02 14:30:00,49.1,49.11,48.94,49.01,6100.0,40.5354,40.5437,40.4033,40.4611,6100.0
2014-04-02 15:00:00,49.0,49.18,48.98,49.18,6300.0,40.4529,40.6015,40.4363,40.6015,6300.0
2014-04-02 15:30:00,49.2,49.36,49.19,49.27,42900.0,40.618,40.7501,40.6097,40.6758,42900.0
2014-04-03 09:30:00,49.45,49.48,49.29,49.35,2100.0,40.8244,40.8491,40.6923,40.7418,2100.0
2014-04-03 10:00:00,49.28,49.39,49.28,49.33,6000.0,40.684,40.7748,40.684,40.7253,6000.0
2014-04-03 10:30:00,49.34,49.37,48.93,48.93,9100.0,40.7335,40.7583,40.3951,40.3951,9100.0
2014-04-03 11:00:00,49.01,49.18,48.86,48.91,6000.0,40.4611,40.6015,40.3373,40.3786,6000.0
2014-04-03 11:30:00,48.85,48.88,48.73,48.81,3300.0,40.329,40.3538,40.2299,40.296,3300.0
2014-04-03 12:00:00,48.73,48.96,48.73,48.82,3900.0,40.2299,40.4198,40.2299,40.3043,3900.0
2014-04-03 12:30:00,48.82,48.83,48.6,48.63,4200.0,40.3043,40.3125,40.1226,40.1474,4200.0
2014-04-03 13:00:00,48.64,48.86,48.6,48.82,5200.0,40.1556,40.3373,40.1226,40.3043,5200.0
2014-04-03 13:30:00,48.91,48.95,48.81,48.94,7400.0,40.3786,40.4116,40.296,40.4033,7400.0
2014-04-03 14:00:00,48.91,48.94,48.71,48.84,6400.0,40.3786,40.4033,40.2134,40.3208,6400.0
2014-04-03 14:30:00,48.75,48.8,48.62,48.8,7200.0,40.2465,40.2877,40.1391,40.2877,7200.0
2014-04-03 15:00:00,48.8,48.9,48.67,48.85,8700.0,40.2877,40.3703,40.1804,40.329,8700.0
2014-04-03 15:30:00,48.84,48.97,48.83,48.84,14400.0,40.3208,40.4281,40.3125,40.3208,14400.0
2014-04-04 09:30:00,49.31,49.31,48.9,48.9,4200.0,40.7088,40.7088,40.3703,40.3703,4200.0
2014-04-04 10:00:00,49.08,49.14,49.03,49.14,2700.0,40.5189,40.5684,40.4776,40.5684,2700.0
2014-04-04 10:30:00,49.22,49.27,49.11,49.12,4000.0,40.6345,40.6758,40.5437,40.5519,4000.0
2014-04-04 11:00:00,49.15,49.15,48.79,48.79,9300.0,40.5767,40.5767,40.2795,40.2795,9300.0
2014-04-04 11:30:00,48.8,48.85,48.4,48.49,10700.0,40.2877,40.329,39.9575,40.0318,10700.0
2014-04-04 12:00:00,48.41,48.47,48.27,48.36,7900.0,39.9658,40.0153,39.8502,39.9245,7900.0
2014-04-04 12:30:00,48.35,48.38,48.1,48.1,2000.0,39.9162,39.941,39.7098,39.7098,2000.0
2014-04-04 13:00:00,48.09,48.35,48.02,48.19,5700.0,39.7016,39.9162,39.6438,39.7841,5700.0
2014-04-04 13:30:00,48.19,48.33,48.19,48.23,6200.0,39.7841,39.8997,39.7841,39.8172,6200.0
2014-04-04 14:00:00,48.19,48.38,48.19,48.38,6900.0,39.7841,39.941,39.7841,39.941,6900.0
2014-04-04 14:30:00,48.27,48.31,48.13,48.25,7600.0,39.8502,39.8832,39.7346,39.8337,7600.0
2014-04-04 15:00:00,48.29,48.34,48.08,48.25,18000.0,39.8667,39.908,39.6933,39.8337,18000.0
2014-04-04 15:30:00,48.26,48.33,48.13,48.21,26600.0,39.8419,39.8997,39.7346,39.8007,26600.0
2014-04-07 09:30:00,48.03,48.25,47.66,47.88,14000.0,39.6521,39.8337,39.3466,39.5282,14000.0
2014-04-07 10:00:00,47.88,48.09,47.76,47.99,14100.0,39.5282,39.7016,39.4291,39.619,14100.0
2014-04-07 10:30:00,47.96,48.0,47.83,47.86,6600.0,39.5943,39.6273,39.4869,39.5117,6600.0
2014-04-07 11:00:00,47.77,47.81,47.66,47.72,7700.0,39.4374,39.4704,39.3466,39.3961,7700.0
2014-04-07 11:30:00,47.73,47.78,47.25,47.41,9000.0,39.4044,39.4457,39.0081,39.1402,9000.0
2014-04-07 12:00:00,47.42,47.49,47.16,47.23,5800.0,39.1485,39.2062,38.9338,38.9916,5800.0
2014-04-07 12:30:00,47.25,47.54,47.22,47.48,2800.0,39.0081,39.2475,38.9833,39.198,2800.0
2014-04-07 13:00:00,47.44,47.54,47.36,47.36,8400.0,39.165,39.2475,39.0989,39.0989,8400.0
2014-04-07 13:30:00,47.38,47.45,47.27,47.4,3300.0,39.1154,39.1732,39.0246,39.1319,3300.0
2014-04-07 14:00:00,47.45,47.47,47.31,47.41,4800.0,39.1732,39.1897,39.0576,39.1402,4800.0
2014-04-07 14:30:00,47.45,47.62,47.41,47.54,4200.0,39.1732,39.3136,39.1402,39.2475,4200.0
2014-04-07 15:00:00,47.54,47.83,47.48,47.8,13700.0,39.2475,39.4869,39.198,39.4622,13700.0
2014-04-07 15:30:00,47.75,47.82,47.57,47.78,40500.0,39.4209,39.4787,39.2723,39.4457,40500.0
2014-04-08 09:30:00,47.81,48.34,47.71,47.95,4000.0,39.4704,39.908,39.3879,39.586,4000.0
2014-04-08 10:00:00,47.94,47.99,47.77,47.78,1700.0,39.5778,39.619,39.4374,39.4457,1700.0
2014-04-08 10:30:00,47.76,48.24,47.76,48.12,5800.0,39.4291,39.8254,39.4291,39.7264,5800.0
2014-04-08 11:00:00,48.1,48.49,48.1,48.29,4200.0,39.7098,40.0318,39.7098,39.8667,4200.0
2014-04-08 11:30:00,48.32,48.37,48.19,48.26,4100.0,39.8915,39.9327,39.7841,39.8419,4100.0
2014-04-08 12:00:00,48.26,48.47,48.25,48.33,6100.0,39.8419,40.0153,39.8337,39.8997,6100.0
2014-04-08 12:30:00,48.44,48.45,48.33,48.34,6900.0,39.9905,39.9988,39.8997,39.908,6900.0
2014-04-08 13:00:00,48.34,48.72,48.24,48.68,11700.0,39.908,40.2217,39.8254,40.1887,11700.0
2014-04-08 13:30:00,48.71,48.73,48.61,48.66,5500.0,40.2134,40.2299,40.1309,40.1722,5500.0
2014-04-08 14:00:00,48.64,48.64,48.26,48.33,11300.0,40.1556,40.1556,39.8419,39.8997,11300.0
2014-04-08 14:30:00,48.35,48.39,48.23,48.27,5300.0,39.9162,39.9493,39.8172,39.8502,5300.0
2014-04-08 15:00:00,48.34,48.43,48.28,48.36,10300.0,39.908,39.9823,39.8584,39.9245,10300.0
2014-04-08 15:30:00,48.36,48.46,48.14,48.24,33400.0,39.9245,40.007,39.7429,39.8254,33400.0
2014-04-09 09:30:00,48.33,49.0,48.33,48.88,15400.0,39.8997,40.4529,39.8997,40.3538,15400.0
2014-04-09 10:00:00,48.92,48.96,48.64,48.79,8600.0,40.3868,40.4198,40.1556,40.2795,8600.0
2014-04-09 10:30:00,48.81,48.93,48.54,48.64,4000.0,40.296,40.3951,40.0731,40.1556,4000.0
2014-04-09 11:00:00,48.68,48.78,48.58,48.68,6000.0,40.1887,40.2712,40.1061,40.1887,6000.0
2014-04-09 11:30:00,48.7,48.94,48.7,48.87,6800.0,40.2052,40.4033,40.2052,40.3455,6800.0
2014-04-09 12:00:00,48.91,49.2,48.86,49.12,3500.0,40.3786,40.618,40.3373,40.5519,3500.0
2014-04-09 12:30:00,49.17,49.31,49.17,49.23,4500.0,40.5932,40.7088,40.5932,40.6427,4500.0
2014-04-09 13:00:00,49.23,49.28,49.16,49.16,1400.0,40.6427,40.684,40.5849,40.5849,1400.0
2014-04-09 13:30:00,49.16,49.23,49.09,49.09,2700.0,40.5849,40.6427,40.5272,40.5272,2700.0
2014-04-09 14:00:00,49.13,49.44,49.13,49.31,16100.0,40.5602,40.8161,40.5602,40.7088,16100.0
2014-04-09 14:30:00,49.3,49.41,49.26,49.3,2000.0,40.7005,40.7913,40.6675,40.7005,2000.0
2014-04-09 15:00:00,49.3,49.3,49.16,49.18,6900.0,40.7005,40.7005,40.5849,40.6015,6900.0
2014-04-09 15:30:00,49.21,49.33,49.14,49.19,26100.0,40.6262,40.7253,40.5684,40.6097,26100.0
2014-04-10 09:30:00,49.11,49.6,48.97,49.04,2300.0,40.5437,40.9482,40.4281,40.4859,2300.0
2014-04-10 10:00:00,49.02,49.26,49.0,49.26,2000.0,40.4694,40.6675,40.4529,40.6675,2000.0
2014-04-10 10:30:00,49.2,49.23,48.88,48.88,7000.0,40.618,40.6427,40.3538,40.3538,7000.0
2014-04-10 11:00:00,48.88,48.94,48.52,48.52,8600.0,40.3538,40.4033,40.0566,40.0566,8600.0
2014-04-10 11:30:00,48.63,48.88,48.57,48.69,6700.0,40.1474,40.3538,40.0979,40.1969,6700.0
2014-04-10 12:00:00,48.65,48.86,48.52,48.8,13700.0,40.1639,40.3373,40.0566,40.2877,13700.0
2014-04-10 12:30:00,48.84,48.93,48.69,48.75,8500.0,40.3208,40.3951,40.1969,40.2465,8500.0
2014-04-10 13:00:00,48.75,48.98,48.63,48.81,20400.0,40.2465,40.4363,40.1474,40.296,20400.0
2014-04-10 13:30:00,48.82,48.9,48.77,48.85,3200.0,40.3043,40.3703,40.263,40.329,3200.0
2014-04-10 14:00:00,48.85,48.85,48.68,48.68,6900.0,40.329,40.329,40.1887,40.1887,6900.0
2014-04-10 14:30:00,48.63,48.71,48.46,48.48,5300.0,40.1474,40.2134,40.007,40.0236,5300.0
2014-04-10 15:00:00,48.47,48.57,48.27,48.49,4200.0,40.0153,40.0979,39.8502,40.0318,4200.0
2014-04-10 15:30:00,48.46,48.63,48.42,48.49,22100.0,40.007,40.1474,39.974,40.0318,22100.0
2014-04-11 09:30:00,47.94,49.02,47.94,48.66,20800.0,39.5778,40.4694,39.5778,40.1722,20800.0
2014-04-11 10:00:00,48.63,48.76,48.46,48.71,15200.0,40.1474,40.2547,40.007,40.2134,15200.0
2014-04-11 10:30:00,48.63,48.89,48.5,48.83,20200.0,40.1474,40.362,40.0401,40.3125,20200.0
2014-04-11 11:00:00,49.02,49.03,48.7,48.74,3900.0,40.4694,40.4776,40.2052,40.2382,3900.0
2014-04-11 11:30:00,48.72,48.72,48.27,48.36,12400.0,40.2217,40.2217,39.8502,39.9245,12400.0
2014-04-11 12:00:00,48.36,48.36,47.95,48.29,10400.0,39.9245,39.9245,39.586,39.8667,10400.0
2014-04-11 12:30:00,48.27,48.33,48.14,48.14,5500.0,39.8502,39.8997,39.7429,39.7429,5500.0
2014-04-11 13:00:00,48.16,48.22,48.07,48.17,11700.0,39.7594,39.8089,39.6851,39.7676,11700.0
2014-04-11 13:30:00,48.09,48.39,48.09,48.22,6800.0,39.7016,39.9493,39.7016,39.8089,6800.0
2014-04-11 14:00:00,48.21,48.29,48.13,48.24,15800.0,39.8007,39.8667,39.7346,39.8254,15800.0
2014-04-11 14:30:00,48.22,48.22,47.88,47.99,13600.0,39.8089,39.8089,39.5282,39.619,13600.0
2014-04-11 15:00:00,47.99,48.3,47.97,48.2,17600.0,39.619,39.875,39.6025,39.7924,17600.0
2014-04-11 15:30:00,48.2,48.2,47.99,48.0,36100.0,39.7924,39.7924,39.619,39.6273,36100.0
2014-04-14 09:30:00,48.65,48.65,47.99,48.0,6100.0,40.1639,40.1639,39.619,39.6273,6100.0
2014-04-14 10:00:00,48.0,48.29,48.0,48.25,43000.0,39.6273,39.8667,39.6273,39.8337,43000.0
2014-04-14 10:30:00,48.26,48.48,48.26,48.44,1700.0,39.8419,40.0236,39.8419,39.9905,1700.0
2014-04-14 11:00:00,48.58,48.58,48.32,48.36,8400.0,40.1061,40.1061,39.8915,39.9245,8400.0
2014-04-14 11:30:00,48.32,48.32,48.19,48.21,4900.0,39.8915,39.8915,39.7841,39.8007,4900.0
2014-04-14 12:00:00,48.14,48.21,48.14,48.16,3500.0,39.7429,39.8007,39.7429,39.7594,3500.0
2014-04-14 12:30:00,48.2,48.25,48.18,48.21,6300.0,39.7924,39.8337,39.7759,39.8007,6300.0
2014-04-14 13:00:00,48.17,48.27,48.17,48.24,3100.0,39.7676,39.8502,39.7676,39.8254,3100.0
2014-04-14 13:30:00,48.2,48.25,48.11,48.11,3900.0,39.7924,39.8337,39.7181,39.7181,3900.0
2014-04-14 14:00:00,48.11,48.15,47.92,48.03,5400.0,39.7181,39.7511,39.5612,39.6521,5400.0
2014-04-14 14:30:00,47.94,48.04,47.88,47.88,3800.0,39.5778,39.6603,39.5282,39.5282,3800.0
2014-04-14 15:00:00,47.88,47.95,47.72,47.95,10100.0,39.5282,39.586,39.3961,39.586,10100.0
2014-04-14 15:30:00,47.97,48.19,47.89,48.09,29100.0,39.6025,39.7841,39.5365,39.7016,29100.0
2014-04-15 09:30:00,48.35,48.62,48.3,48.53,4900.0,39.9162,40.1391,39.875,40.0648,4900.0
2014-04-15 10:00:00,48.57,48.65,47.86,47.89,9200.0,40.0979,40.1639,39.5117,39.5365,9200.0
2014-04-15 10:30:00,47.67,48.1,47.62,47.85,2900.0,39.3548,39.7098,39.3136,39.5034,2900.0
2014-04-15 11:00:00,47.69,47.92,47.62,47.78,7900.0,39.3714,39.5612,39.3136,39.4457,7900.0
2014-04-15 11:30:00,47.87,47.95,47.63,47.77,1500.0,39.52,39.586,39.3218,39.4374,1500.0
2014-04-15 12:00:00,47.64,47.79,47.62,47.72,5200.0,39.3301,39.4539,39.3136,39.3961,5200.0
2014-04-15 12:30:00,47.82,47.83,47.41,47.46,5800.0,39.4787,39.4869,39.1402,39.1815,5800.0
2014-04-15 13:00:00,47.39,47.8,47.38,47.38,5500.0,39.1237,39.4622,39.1154,39.1154,5500.0
2014-04-15 13:30:00,47.62,48.13,47.58,48.13,7700.0,39.3136,39.7346,39.2805,39.7346,7700.0
2014-04-15 14:00:00,48.1,48.18,47.84,47.93,4600.0,39.7098,39.7759,39.4952,39.5695,4600.0
2014-04-15 14:30:00,48.01,48.19,48.0,48.07,5300.0,39.6355,39.7841,39.6273,39.6851,5300.0
2014-04-15 15:00:00,48.09,48.28,48.01,48.15,13200.0,39.7016,39.8584,39.6355,39.7511,13200.0
2014-04-15 15:30:00,48.17,48.24,48.01,48.04,14300.0,39.7676,39.8254,39.6355,39.6603,14300.0
2014-04-16 09:30:00,48.5,48.69,48.38,48.42,3000.0,40.0401,40.1969,39.941,39.974,3000.0
2014-04-16 10:00:00,48.4,48.55,48.24,48.55,3800.0,39.9575,40.0813,39.8254,40.0813,3800.0
2014-04-16 10:30:00,48.43,48.45,48.24,48.26,1400.0,39.9823,39.9988,39.8254,39.8419,1400.0
2014-04-16 11:00:00,48.19,48.58,48.18,48.42,5800.0,39.7841,40.1061,39.7759,39.974,5800.0
2014-04-16 11:30:00,48.49,48.51,48.37,48.47,3100.0,40.0318,40.0483,39.9327,40.0153,3100.0
2014-04-16 12:00:00,48.53,48.61,48.36,48.38,4800.0,40.0648,40.1309,39.9245,39.941,4800.0
2014-04-16 12:30:00,48.45,48.49,48.18,48.18,10400.0,39.9988,40.0318,39.7759,39.7759,10400.0
2014-04-16 13:00:00,48.19,48.28,48.06,48.24,2700.0,39.7841,39.8584,39.6768,39.8254,2700.0
2014-04-16 13:30:00,48.21,48.22,48.03,48.19,3600.0,39.8007,39.8089,39.6521,39.7841,3600.0
2014-04-16 14:00:00,48.1,48.23,47.99,48.07,3600.0,39.7098,39.8172,39.619,39.6851,3600.0
2014-04-16 14:30:00,48.13,48.27,48.05,48.11,3900.0,39.7346,39.8502,39.6686,39.7181,3900.0
2014-04-16 15:00:00,48.12,48.19,48.02,48.02,5900.0,39.7264,39.7841,39.6438,39.6438,5900.0
2014-04-16 15:30:00,48.06,48.33,48.02,48.28,24800.0,39.6768,39.8997,39.6438,39.8584,24800.0
2014-04-17 09:30:00,48.2,48.67,48.07,48.47,9400.0,39.7924,40.1804,39.6851,40.0153,9400.0
2014-04-17 10:00:00,48.27,48.51,48.27,48.35,14200.0,39.8502,40.0483,39.8502,39.9162,14200.0
2014-04-17 10:30:00,48.36,48.52,48.35,48.37,6500.0,39.9245,40.0566,39.9162,39.9327,6500.0
2014-04-17 11:00:00,48.36,48.39,48.32,48.32,3400.0,39.9245,39.9493,39.8915,39.8915,3400.0
2014-04-17 11:30:00,48.33,48.51,48.33,48.48,5100.0,39.8997,40.0483,39.8997,40.0236,5100.0
2014-04-17 12:00:00,48.48,48.55,48.35,48.48,15100.0,40.0236,40.0813,39.9162,40.0236,15100.0
2014-04-17 12:30:00,48.53,48.62,48.46,48.46,3700.0,40.0648,40.1391,40.007,40.007,3700.0
2014-04-17 13:00:00,48.52,48.58,48.47,48.58,3300.0,40.0566,40.1061,40.0153,40.1061,3300.0
2014-04-17 13:30:00,48.57,48.69,48.57,48.69,3300.0,40.0979,40.1969,40.0979,40.1969,3300.0
2014-04-17 14:00:00,48.62,48.74,48.6,48.69,6300.0,40.1391,40.2382,40.1226,40.1969,6300.0
2014-04-17 14:30:00,48.64,48.64,48.5,48.58,7700.0,40.1556,40.1556,40.0401,40.1061,7700.0
2014-04-17 15:00:00,48.63,48.75,48.59,48.73,6800.0,40.1474,40.2465,40.1144,40.2299,6800.0
2014-04-17 15:30:00,48.63,48.68,48.49,48.5,22700.0,40.1474,40.1887,40.0318,40.0401,22700.0
2014-04-21 09:30:00,48.7,49.0,48.44,48.53,2500.0,40.2052,40.4529,39.9905,40.0648,2500.0
2014-04-21 10:00:00,48.67,48.8,48.25,48.25,4200.0,40.1804,40.2877,39.8337,39.8337,4200.0
2014-04-21 10:30:00,48.33,48.33,48.02,48.14,6100.0,39.8997,39.8997,39.6438,39.7429,6100.0
2014-04-21 11:00:00,48.24,48.49,48.15,48.31,3300.0,39.8254,40.0318,39.7511,39.8832,3300.0
2014-04-21 11:30:00,48.39,48.43,48.25,48.34,3600.0,39.9493,39.9823,39.8337,39.908,3600.0
2014-04-21 12:00:00,48.34,48.38,48.15,48.15,4500.0,39.908,39.941,39.7511,39.7511,4500.0
2014-04-21 12:30:00,48.17,48.32,48.07,48.32,6100.0,39.7676,39.8915,39.6851,39.8915,6100.0
2014-04-21 13:00:00,48.3,48.43,48.18,48.18,3600.0,39.875,39.9823,39.7759,39.7759,3600.0
2014-04-21 13:30:00,48.2,48.36,48.2,48.3,4100.0,39.7924,39.9245,39.7924,39.875,4100.0
2014-04-21 14:00:00,48.37,48.4,48.3,48.4,1800.0,39.9327,39.9575,39.875,39.9575,1800.0
2014-04-21 14:30:00,48.37,48.5,48.36,48.5,1900.0,39.9327,40.0401,39.9245,40.0401,1900.0
2014-04-21 15:00:00,48.45,48.49,48.39,48.48,7200.0,39.9988,40.0318,39.9493,40.0236,7200.0
2014-04-21 15:30:00,48.48,48.66,48.44,48.54,35200.0,40.0236,40.1722,39.9905,40.0731,35200.0
2014-04-22 09:30:00,48.5,48.8,48.5,48.55,3300.0,40.0401,40.2877,40.0401,40.0813,3300.0
2014-04-22 10:00:00,48.49,48.82,48.4,48.66,5700.0,40.0318,40.3043,39.9575,40.1722,5700.0
2014-04-22 10:30:00,48.67,48.75,48.35,48.47,8700.0,40.1804,40.2465,39.9162,40.0153,8700.0
2014-04-22 11:00:00,48.54,48.55,48.46,48.49,10700.0,40.0731,40.0813,40.007,40.0318,10700.0
2014-04-22 11:30:00,48.5,48.62,48.46,48.5,8900.0,40.0401,40.1391,40.007,40.0401,8900.0
2014-04-22 12:00:00,48.54,48.73,48.5,48.69,22500.0,40.0731,40.2299,40.0401,40.1969,22500.0
2014-04-22 12:30:00,48.69,48.76,48.53,48.66,8900.0,40.1969,40.2547,40.0648,40.1722,8900.0
2014-04-22 13:00:00,48.6,48.77,48.6,48.72,5200.0,40.1226,40.263,40.1226,40.2217,5200.0
2014-04-22 13:30:00,48.68,48.71,48.6,48.6,5800.0,40.1887,40.2134,40.1226,40.1226,5800.0
2014-04-22 14:00:00,48.6,48.69,48.6,48.61,5300.0,40.1226,40.1969,40.1226,40.1309,5300.0
2014-04-22 14:30:00,48.68,48.7,48.59,48.66,6500.0,40.1887,40.2052,40.1144,40.1722,6500.0
2014-04-22 15:00:00,48.65,48.74,48.58,48.64,6400.0,40.1639,40.2382,40.1061,40.1556,6400.0
2014-04-22 15:30:00,48.68,48.89,48.64,48.85,37800.0,40.1887,40.362,40.1556,40.329,37800.0
2014-04-23 09:30:00,48.69,49.28,48.69,48.76,3400.0,40.1969,40.684,40.1969,40.2547,3400.0
2014-04-23 10:00:00,48.78,49.07,48.77,49.07,2000.0,40.2712,40.5106,40.263,40.5106,2000.0
2014-04-23 10:30:00,49.1,49.17,48.98,48.99,8700.0,40.5354,40.5932,40.4363,40.4446,8700.0
2014-04-23 11:00:00,49.04,49.06,48.82,48.87,2200.0,40.4859,40.5024,40.3043,40.3455,2200.0
2014-04-23 11:30:00,48.86,49.03,48.86,49.02,4200.0,40.3373,40.4776,40.3373,40.4694,4200.0
2014-04-23 12:00:00,48.98,49.04,48.89,48.92,7700.0,40.4363,40.4859,40.362,40.3868,7700.0
2014-04-23 12:30:00,49.03,49.1,48.9,48.9,10800.0,40.4776,40.5354,40.3703,40.3703,10800.0
2014-04-23 13:00:00,48.97,49.0,48.83,48.9,2700.0,40.4281,40.4529,40.3125,40.3703,2700.0
2014-04-23 13:30:00,48.93,48.97,48.77,48.94,2000.0,40.3951,40.4281,40.263,40.4033,2000.0
2014-04-23 14:00:00,48.85,48.92,48.71,48.84,2500.0,40.329,40.3868,40.2134,40.3208,2500.0
2014-04-23 14:30:00,48.79,48.87,48.72,48.87,5500.0,40.2795,40.3455,40.2217,40.3455,5500.0
2014-04-23 15:00:00,48.82,49.05,48.82,48.96,12500.0,40.3043,40.4941,40.3043,40.4198,12500.0
2014-04-23 15:30:00,48.94,49.03,48.72,48.73,29100.0,40.4033,40.4776,40.2217,40.2299,29100.0
2014-04-24 09:30:00,49.01,49.01,48.24,48.38,10600.0,40.4611,40.4611,39.8254,39.941,10600.0
2014-04-24 10:00:00,48.48,48.57,48.13,48.41,9200.0,40.0236,40.0979,39.7346,39.9658,9200.0
2014-04-24 10:30:00,48.4,48.7,48.37,48.37,5900.0,39.9575,40.2052,39.9327,39.9327,5900.0
2014-04-24 11:00:00,48.39,48.72,48.27,48.58,8700.0,39.9493,40.2217,39.8502,40.1061,8700.0
2014-04-24 11:30:00,48.58,48.7,48.5,48.59,5600.0,40.1061,40.2052,40.0401,40.1144,5600.0
2014-04-24 12:00:00,48.56,48.57,48.36,48.43,6200.0,40.0896,40.0979,39.9245,39.9823,6200.0
2014-04-24 12:30:00,48.46,48.63,48.46,48.6,1700.0,40.007,40.1474,40.007,40.1226,1700.0
2014-04-24 13:00:00,48.56,48.6,48.49,48.49,2400.0,40.0896,40.1226,40.0318,40.0318,2400.0
2014-04-24 13:30:00,48.47,48.47,48.16,48.4,6300.0,40.0153,40.0153,39.7594,39.9575,6300.0
2014-04-24 14:00:00,48.37,48.56,48.33,48.46,9900.0,39.9327,40.0896,39.8997,40.007,9900.0
2014-04-24 14:30:00,48.39,48.43,48.29,48.3,13300.0,39.9493,39.9823,39.8667,39.875,13300.0
2014-04-24 15:00:00,48.37,48.59,48.34,48.59,3700.0,39.9327,40.1144,39.908,40.1144,3700.0
2014-04-24 15:30:00,48.57,48.61,48.44,48.5,13800.0,40.0979,40.1309,39.9905,40.0401,13800.0
2014-04-25 09:30:00,48.4,48.55,48.27,48.35,17400.0,39.9575,40.0813,39.8502,39.9162,17400.0
2014-04-25 10:00:00,48.41,48.49,48.32,48.4,6400.0,39.9658,40.0318,39.8915,39.9575,6400.0
2014-04-25 10:30:00,48.4,48.4,48.27,48.27,7300.0,39.9575,39.9575,39.8502,39.8502,7300.0
2014-04-25 11:00:00,48.27,48.43,48.2,48.33,23100.0,39.8502,39.9823,39.7924,39.8997,23100.0
2014-04-25 11:30:00,48.42,48.49,48.0,48.28,3300.0,39.974,40.0318,39.6273,39.8584,3300.0
2014-04-25 12:00:00,48.23,48.29,48.14,48.23,3000.0,39.8172,39.8667,39.7429,39.8172,3000.0
2014-04-25 12:30:00,48.18,48.18,48.01,48.13,1600.0,39.7759,39.7759,39.6355,39.7346,1600.0
2014-04-25 13:00:00,48.11,48.15,48.01,48.12,4500.0,39.7181,39.7511,39.6355,39.7264,4500.0
2014-04-25 13:30:00,48.12,48.28,48.01,48.07,5300.0,39.7264,39.8584,39.6355,39.6851,5300.0
2014-04-25 14:00:00,48.1,48.13,48.01,48.05,6400.0,39.7098,39.7346,39.6355,39.6686,6400.0
2014-04-25 14:30:00,48.01,48.21,48.01,48.04,6800.0,39.6355,39.8007,39.6355,39.6603,6800.0
2014-04-25 15:00:00,48.06,48.23,48.04,48.19,6500.0,39.6768,39.8172,39.6603,39.7841,6500.0
2014-04-25 15:30:00,48.23,48.28,48.12,48.13,25900.0,39.8172,39.8584,39.7264,39.7346,25900.0
2014-04-28 09:30:00,48.25,48.3,47.95,48.2,11400.0,39.8337,39.875,39.586,39.7924,11400.0
2014-04-28 10:00:00,48.21,48.3,48.12,48.22,17800.0,39.8007,39.875,39.7264,39.8089,17800.0
2014-04-28 10:30:00,48.29,48.29,48.0,48.12,5700.0,39.8667,39.8667,39.6273,39.7264,5700.0
2014-04-28 11:00:00,48.13,48.19,47.79,47.93,10500.0,39.7346,39.7841,39.4539,39.5695,10500.0
2014-04-28 11:30:00,47.92,48.08,47.53,47.6,5600.0,39.5612,39.6933,39.2393,39.2971,5600.0
2014-04-28 12:00:00,47.61,47.74,47.43,47.65,6800.0,39.3053,39.4126,39.1567,39.3383,6800.0
2014-04-28 12:30:00,47.68,47.88,47.53,47.54,11900.0,39.3631,39.5282,39.2393,39.2475,11900.0
2014-04-28 13:00:00,47.56,47.6,47.31,47.47,9400.0,39.264,39.2971,39.0576,39.1897,9400.0
2014-04-28 13:30:00,47.56,47.57,47.3,47.36,4800.0,39.264,39.2723,39.0494,39.0989,4800.0
2014-04-28 14:00:00,47.3,47.71,47.3,47.6,8000.0,39.0494,39.3879,39.0494,39.2971,8000.0
2014-04-28 14:30:00,47.61,47.81,47.54,47.55,7400.0,39.3053,39.4704,39.2475,39.2558,7400.0
2014-04-28 15:00:00,47.66,48.0,47.58,47.73,22300.0,39.3466,39.6273,39.2805,39.4044,22300.0
2014-04-28 15:30:00,47.78,47.87,47.68,47.74,35000.0,39.4457,39.52,39.3631,39.4126,35000.0
2014-04-29 09:30:00,47.98,48.0,47.86,47.89,11200.0,39.6108,39.6273,39.5117,39.5365,11200.0
2014-04-29 10:00:00,47.91,47.95,47.59,47.59,5100.0,39.553,39.586,39.2888,39.2888,5100.0
2014-04-29 10:30:00,47.68,47.96,47.68,47.84,3600.0,39.3631,39.5943,39.3631,39.4952,3600.0
2014-04-29 11:00:00,47.87,47.9,47.63,47.78,6400.0,39.52,39.5447,39.3218,39.4457,6400.0
2014-04-29 11:30:00,47.79,47.88,47.65,47.85,2200.0,39.4539,39.5282,39.3383,39.5034,2200.0
2014-04-29 12:00:00,47.75,47.75,47.62,47.65,2600.0,39.4209,39.4209,39.3136,39.3383,2600.0
2014-04-29 12:30:00,47.58,47.84,47.58,47.73,7800.0,39.2805,39.4952,39.2805,39.4044,7800.0
2014-04-29 13:00:00,47.73,47.84,47.66,47.66,3100.0,39.4044,39.4952,39.3466,39.3466,3100.0
2014-04-29 13:30:00,47.76,47.88,47.59,47.73,3600.0,39.4291,39.5282,39.2888,39.4044,3600.0
2014-04-29 14:00:00,47.7,47.78,47.58,47.64,5300.0,39.3796,39.4457,39.2805,39.3301,5300.0
2014-04-29 14:30:00,47.64,47.79,47.6,47.64,39800.0,39.3301,39.4539,39.2971,39.3301,39800.0
2014-04-29 15:00:00,47.65,47.73,47.6,47.65,14900.0,39.3383,39.4044,39.2971,39.3383,14900.0
2014-04-29 15:30:00,47.65,47.66,47.41,47.46,43100.0,39.3383,39.3466,39.1402,39.1815,43100.0
2014-04-30 09:30:00,47.3,47.59,47.06,47.23,16000.0,39.0494,39.2888,38.8512,38.9916,16000.0
2014-04-30 10:00:00,47.28,47.71,47.28,47.5,23300.0,39.0329,39.3879,39.0329,39.2145,23300.0
2014-04-30 10:30:00,47.5,47.67,47.5,47.58,15700.0,39.2145,39.3548,39.2145,39.2805,15700.0
2014-04-30 11:00:00,47.66,47.67,47.41,47.51,7100.0,39.3466,39.3548,39.1402,39.2228,7100.0
2014-04-30 11:30:00,47.54,47.67,47.54,47.59,7400.0,39.2475,39.3548,39.2475,39.2888,7400.0
2014-04-30 12:00:00,47.64,47.65,47.59,47.62,3000.0,39.3301,39.3383,39.2888,39.3136,3000.0
2014-04-30 12:30:00,47.65,47.68,47.6,47.66,4400.0,39.3383,39.3631,39.2971,39.3466,4400.0
2014-04-30 13:00:00,47.67,47.68,47.5,47.66,11000.0,39.3548,39.3631,39.2145,39.3466,11000.0
2014-04-30 13:30:00,47.65,47.67,47.53,47.53,6200.0,39.3383,39.3548,39.2393,39.2393,6200.0
2014-04-30 14:00:00,47.53,47.68,47.33,47.61,9300.0,39.2393,39.3631,39.0742,39.3053,9300.0
2014-04-30 14:30:00,47.6,48.12,47.54,48.1,22900.0,39.2971,39.7264,39.2475,39.7098,22900.0
2014-04-30 15:00:00,48.1,48.17,47.74,47.87,27500.0,39.7098,39.7676,39.4126,39.52,27500.0
2014-04-30 15:30:00,47.88,48.07,47.87,47.93,50900.0,39.5282,39.6851,39.52,39.5695,50900.0
2014-05-01 09:30:00,47.62,48.36,46.99,48.0,42500.0,39.3136,39.9245,38.7935,39.6273,42500.0
2014-05-01 10:00:00,48.03,48.47,47.77,47.85,56800.0,39.6521,40.0153,39.4374,39.5034,56800.0
2014-05-01 10:30:00,47.92,48.87,47.87,48.73,49100.0,39.5612,40.3455,39.52,40.2299,49100.0
2014-05-01 11:00:00,48.68,48.74,48.1,48.18,12500.0,40.1887,40.2382,39.7098,39.7759,12500.0
2014-05-01 11:30:00,48.09,48.63,48.09,48.55,15100.0,39.7016,40.1474,39.7016,40.0813,15100.0
2014-05-01 12:00:00,48.55,48.77,48.33,48.38,12200.0,40.0813,40.263,39.8997,39.941,12200.0
2014-05-01 12:30:00,48.4,48.54,48.0,48.12,20300.0,39.9575,40.0731,39.6273,39.7264,20300.0
2014-05-01 13:00:00,48.15,48.15,47.04,47.04,17700.0,39.7511,39.7511,38.8347,38.8347,17700.0
2014-05-01 13:30:00,47.14,47.25,46.76,46.94,15200.0,38.9173,39.0081,38.6036,38.7522,15200.0
2014-05-01 14:00:00,46.95,47.6,46.91,47.55,11300.0,38.7604,39.2971,38.7274,39.2558,11300.0
2014-05-01 14:30:00,47.43,48.0,47.4,47.91,16600.0,39.1567,39.6273,39.1319,39.553,16600.0
2014-05-01 15:00:00,48.0,48.25,47.86,47.95,27600.0,39.6273,39.8337,39.5117,39.586,27600.0
2014-05-01 15:30:00,47.93,48.36,47.73,48.1,95400.0,39.5695,39.9245,39.4044,39.7098,95400.0
2014-05-02 09:30:00,48.34,48.4,47.91,48.04,19700.0,39.908,39.9575,39.553,39.6603,19700.0
2014-05-02 10:00:00,48.05,48.29,48.04,48.11,13100.0,39.6686,39.8667,39.6603,39.7181,13100.0
2014-05-02 10:30:00,48.11,48.41,48.09,48.23,15300.0,39.7181,39.9658,39.7016,39.8172,15300.0
2014-05-02 11:00:00,48.18,48.34,47.91,47.91,13100.0,39.7759,39.908,39.553,39.553,13100.0
2014-05-02 11:30:00,47.92,48.0,47.59,47.74,8800.0,39.5612,39.6273,39.2888,39.4126,8800.0
2014-05-02 12:00:00,47.72,47.9,47.71,47.9,5100.0,39.3961,39.5447,39.3879,39.5447,5100.0
2014-05-02 12:30:00,47.86,47.89,47.75,47.79,8900.0,39.5117,39.5365,39.4209,39.4539,8900.0
2014-05-02 13:00:00,47.8,47.84,47.46,47.51,8800.0,39.4622,39.4952,39.1815,39.2228,8800.0
2014-05-02 13:30:00,47.51,47.67,47.5,47.53,12300.0,39.2228,39.3548,39.2145,39.2393,12300.0
2014-05-02 14:00:00,47.49,47.58,47.37,47.4,9900.0,39.2062,39.2805,39.1072,39.1319,9900.0
2014-05-02 14:30:00,47.37,47.54,47.27,47.35,26200.0,39.1072,39.2475,39.0246,39.0907,26200.0
2014-05-02 15:00:00,47.37,47.42,47.27,47.29,19100.0,39.1072,39.1485,39.0246,39.0411,19100.0
2014-05-02 15:30:00,47.27,47.3,47.07,47.15,46400.0,39.0246,39.0494,38.8595,38.9256,46400.0
2014-05-05 09:30:00,46.91,47.21,46.67,47.05,28700.0,38.7274,38.9751,38.5293,38.843,28700.0
2014-05-05 10:00:00,47.06,47.2,46.98,46.98,82800.0,38.8512,38.9668,38.7852,38.7852,82800.0
2014-05-05 10:30:00,47.05,47.32,47.03,47.19,72300.0,38.843,39.0659,38.8265,38.9586,72300.0
2014-05-05 11:00:00,47.24,47.39,47.16,47.37,23900.0,38.9999,39.1237,38.9338,39.1072,23900.0
2014-05-05 11:30:00,47.33,47.62,47.31,47.56,17000.0,39.0742,39.3136,39.0576,39.264,17000.0
2014-05-05 12:00:00,47.57,47.72,47.49,47.72,7300.0,39.2723,39.3961,39.2062,39.3961,7300.0
2014-05-05 12:30:00,47.67,47.71,47.43,47.43,6500.0,39.3548,39.3879,39.1567,39.1567,6500.0
2014-05-05 13:00:00,47.42,47.45,47.23,47.31,16300.0,39.1485,39.1732,38.9916,39.0576,16300.0
2014-05-05 13:30:00,47.35,47.45,47.34,47.34,4600.0,39.0907,39.1732,39.0824,39.0824,4600.0
2014-05-05 14:00:00,47.35,47.54,47.35,47.5,7100.0,39.0907,39.2475,39.0907,39.2145,7100.0
2014-05-05 14:30:00,47.47,47.7,47.45,47.65,9400.0,39.1897,39.3796,39.1732,39.3383,9400.0
2014-05-05 15:00:00,47.68,47.71,47.58,47.71,17900.0,39.3631,39.3879,39.2805,39.3879,17900.0
2014-05-05 15:30:00,47.71,47.94,47.68,47.9,49500.0,39.3879,39.5778,39.3631,39.5447,49500.0
2014-05-06 09:30:00,47.54,47.69,47.13,47.47,12300.0,39.2475,39.3714,38.909,39.1897,12300.0
2014-05-06 10:00:00,47.47,47.62,47.33,47.62,5500.0,39.1897,39.3136,39.0742,39.3136,5500.0
2014-05-06 10:30:00,47.62,47.77,47.56,47.65,17600.0,39.3136,39.4374,39.264,39.3383,17600.0
2014-05-06 11:00:00,47.64,47.9,47.59,47.77,16900.0,39.3301,39.5447,39.2888,39.4374,16900.0
2014-05-06 11:30:00,47.84,47.93,47.71,47.91,7500.0,39.4952,39.5695,39.3879,39.553,7500.0
2014-05-06 12:00:00,47.89,47.92,47.72,47.72,4700.0,39.5365,39.5612,39.3961,39.3961,4700.0
2014-05-06 12:30:00,47.72,47.88,47.72,47.82,4000.0,39.3961,39.5282,39.3961,39.4787,4000.0
2014-05-06 13:00:00,47.84,47.9,47.67,47.7,10600.0,39.4952,39.5447,39.3548,39.3796,10600.0
2014-05-06 13:30:00,47.67,47.71,47.55,47.57,15400.0,39.3548,39.3879,39.2558,39.2723,15400.0
2014-05-06 14:00:00,47.55,47.57,47.23,47.29,15500.0,39.2558,39.2723,38.9916,39.0411,15500.0
2014-05-06 14:30:00,47.3,47.39,47.27,47.29,12800.0,39.0494,39.1237,39.0246,39.0411,12800.0
2014-05-06 15:00:00,47.3,47.46,47.26,47.43,15900.0,39.0494,39.1815,39.0164,39.1567,15900.0
2014-05-06 15:30:00,47.45,47.58,47.39,47.43,41000.0,39.1732,39.2805,39.1237,39.1567,41000.0
2014-05-07 09:30:00,47.66,47.74,47.31,47.31,7400.0,39.3466,39.4126,39.0576,39.0576,7400.0
2014-05-07 10:00:00,47.37,47.48,46.89,47.19,8700.0,39.1072,39.198,38.7109,38.9586,8700.0
2014-05-07 10:30:00,47.09,47.22,46.88,46.88,44200.0,38.876,38.9833,38.7026,38.7026,44200.0
2014-05-07 11:00:00,46.93,47.09,46.73,46.86,14300.0,38.7439,38.876,38.5788,38.6861,14300.0
2014-05-07 11:30:00,46.99,47.07,46.95,47.0,26600.0,38.7935,38.8595,38.7604,38.8017,26600.0
2014-05-07 12:00:00,46.98,47.03,46.88,47.01,17900.0,38.7852,38.8265,38.7026,38.81,17900.0
2014-05-07 12:30:00,46.98,47.01,46.85,46.87,6200.0,38.7852,38.81,38.6779,38.6944,6200.0
2014-05-07 13:00:00,46.9,47.0,46.73,46.79,13000.0,38.7192,38.8017,38.5788,38.6283,13000.0
2014-05-07 13:30:00,46.86,46.9,46.6,46.6,11100.0,38.6861,38.7192,38.4715,38.4715,11100.0
2014-05-07 14:00:00,46.62,46.78,46.58,46.66,36700.0,38.488,38.6201,38.455,38.521,36700.0
2014-05-07 14:30:00,46.66,46.69,46.55,46.62,28800.0,38.521,38.5458,38.4302,38.488,28800.0
2014-05-07 15:00:00,46.61,46.7,46.52,46.6,25600.0,38.4797,38.554,38.4054,38.4715,25600.0
2014-05-07 15:30:00,46.6,46.65,46.32,46.43,118600.0,38.4715,38.5128,38.2403,38.3311,118600.0
2014-05-08 09:30:00,46.51,47.06,46.5,47.06,10100.0,38.3972,38.8512,38.3889,38.8512,10100.0
2014-05-08 10:00:00,46.92,47.18,46.92,47.05,3200.0,38.7357,38.9503,38.7357,38.843,3200.0
2014-05-08 10:30:00,46.98,47.16,46.93,47.02,17900.0,38.7852,38.9338,38.7439,38.8182,17900.0
2014-05-08 11:00:00,47.06,47.21,46.99,47.13,8000.0,38.8512,38.9751,38.7935,38.909,8000.0
2014-05-08 11:30:00,47.09,47.18,47.01,47.05,10200.0,38.876,38.9503,38.81,38.843,10200.0
2014-05-08 12:00:00,47.0,47.07,46.94,47.0,3500.0,38.8017,38.8595,38.7522,38.8017,3500.0
2014-05-08 12:30:00,47.05,47.1,46.67,46.79,5600.0,38.843,38.8843,38.5293,38.6283,5600.0
2014-05-08 13:00:00,46.82,46.89,46.67,46.72,6100.0,38.6531,38.7109,38.5293,38.5706,6100.0
2014-05-08 13:30:00,46.73,46.88,46.64,46.85,18100.0,38.5788,38.7026,38.5045,38.6779,18100.0
2014-05-08 14:00:00,46.85,46.92,46.7,46.88,21700.0,38.6779,38.7357,38.554,38.7026,21700.0
2014-05-08 14:30:00,46.98,46.98,46.66,46.83,18700.0,38.7852,38.7852,38.521,38.6614,18700.0
2014-05-08 15:00:00,46.7,46.88,46.57,46.87,18000.0,38.554,38.7026,38.4467,38.6944,18000.0
2014-05-08 15:30:00,46.85,46.89,46.71,46.77,29000.0,38.6779,38.7109,38.5623,38.6118,29000.0
2014-05-09 09:30:00,46.6,46.67,46.46,46.56,11200.0,38.4715,38.5293,38.3559,38.4385,11200.0
2014-05-09 10:00:00,46.59,46.9,46.52,46.57,12000.0,38.4632,38.7192,38.4054,38.4467,12000.0
2014-05-09 10:30:00,46.6,46.76,46.45,46.62,19500.0,38.4715,38.6036,38.3477,38.488,19500.0
2014-05-09 11:00:00,46.62,46.69,46.35,46.69,3900.0,38.488,38.5458,38.2651,38.5458,3900.0
2014-05-09 11:30:00,46.69,46.87,46.63,46.72,9000.0,38.5458,38.6944,38.4963,38.5706,9000.0
2014-05-09 12:00:00,46.71,46.88,46.63,46.7,6500.0,38.5623,38.7026,38.4963,38.554,6500.0
2014-05-09 12:30:00,46.77,47.15,46.7,47.15,5300.0,38.6118,38.9256,38.554,38.9256,5300.0
2014-05-09 13:00:00,47.15,47.21,47.05,47.13,3400.0,38.9256,38.9751,38.843,38.909,3400.0
2014-05-09 13:30:00,47.08,47.16,46.98,47.11,5700.0,38.8678,38.9338,38.7852,38.8925,5700.0
2014-05-09 14:00:00,47.09,47.23,47.03,47.07,10700.0,38.876,38.9916,38.8265,38.8595,10700.0
2014-05-09 14:30:00,47.12,47.28,47.07,47.24,5100.0,38.9008,39.0329,38.8595,38.9999,5100.0
2014-05-09 15:00:00,47.26,47.34,47.23,47.25,13600.0,39.0164,39.0824,38.9916,39.0081,13600.0
2014-05-09 15:30:00,47.25,47.45,47.25,47.43,22900.0,39.0081,39.1732,39.0081,39.1567,22900.0
2014-05-12 09:30:00,47.55,48.23,47.5,48.0,8900.0,39.2558,39.8172,39.2145,39.6273,8900.0
2014-05-12 10:00:00,48.1,48.24,47.94,47.94,32500.0,39.7098,39.8254,39.5778,39.5778,32500.0
2014-05-12 10:30:00,47.94,48.06,47.82,47.91,18300.0,39.5778,39.6768,39.4787,39.553,18300.0
2014-05-12 11:00:00,47.91,47.95,47.75,47.8,16500.0,39.553,39.586,39.4209,39.4622,16500.0
2014-05-12 11:30:00,47.8,47.83,47.67,47.69,15000.0,39.4622,39.4869,39.3548,39.3714,15000.0
2014-05-12 12:00:00,47.68,47.82,47.68,47.77,21600.0,39.3631,39.4787,39.3631,39.4374,21600.0
2014-05-12 12:30:00,47.75,47.8,47.73,47.76,10300.0,39.4209,39.4622,39.4044,39.4291,10300.0
2014-05-12 13:00:00,47.73,47.79,47.72,47.75,17100.0,39.4044,39.4539,39.3961,39.4209,17100.0
2014-05-12 13:30:00,47.76,47.8,47.72,47.75,9300.0,39.4291,39.4622,39.3961,39.4209,9300.0
2014-05-12 14:00:00,47.75,47.85,47.74,47.76,24600.0,39.4209,39.5034,39.4126,39.4291,24600.0
2014-05-12 14:30:00,47.75,47.81,47.74,47.8,25300.0,39.4209,39.4704,39.4126,39.4622,25300.0
2014-05-12 15:00:00,47.81,47.83,47.75,47.78,28000.0,39.4704,39.4869,39.4209,39.4457,28000.0
2014-05-12 15:30:00,47.78,47.93,47.67,47.82,79500.0,39.4457,39.5695,39.3548,39.4787,79500.0
2014-05-13 09:30:00,47.55,47.99,47.4,47.68,17100.0,39.4622,39.8274,39.3377,39.5701,17100.0
2014-05-13 10:00:00,47.73,47.83,47.66,47.72,11400.0,39.6116,39.6946,39.5535,39.6033,11400.0
2014-05-13 10:30:00,47.7,47.79,47.67,47.7,13300.0,39.5867,39.6614,39.5618,39.5867,13300.0
2014-05-13 11:00:00,47.71,47.77,47.66,47.76,14500.0,39.595,39.6448,39.5535,39.6365,14500.0
2014-05-13 11:30:00,47.76,47.76,47.62,47.65,12100.0,39.6365,39.6365,39.5203,39.5452,12100.0
2014-05-13 12:00:00,47.66,47.77,47.61,47.77,9300.0,39.5535,39.6448,39.512,39.6448,9300.0
2014-05-13 12:30:00,47.78,47.79,47.7,47.72,7900.0,39.6531,39.6614,39.5867,39.6033,7900.0
2014-05-13 13:00:00,47.72,47.78,47.71,47.75,16900.0,39.6033,39.6531,39.595,39.6282,16900.0
2014-05-13 13:30:00,47.77,47.8,47.6,47.65,25900.0,39.6448,39.6697,39.5037,39.5452,25900.0
2014-05-13 14:00:00,47.62,47.76,47.61,47.71,22100.0,39.5203,39.6365,39.512,39.595,22100.0
2014-05-13 14:30:00,47.73,47.77,47.52,47.54,56100.0,39.6116,39.6448,39.4373,39.4539,56100.0
2014-05-13 15:00:00,47.55,47.58,47.47,47.53,14800.0,39.4622,39.4871,39.3958,39.4456,14800.0
2014-05-13 15:30:00,47.52,47.6,47.49,47.54,42100.0,39.4373,39.5037,39.4124,39.4539,42100.0
2014-05-14 09:30:00,47.45,47.64,47.34,47.43,18200.0,39.3792,39.5369,39.2879,39.3626,18200.0
2014-05-14 10:00:00,47.46,47.55,47.2,47.31,8600.0,39.3875,39.4622,39.1717,39.263,8600.0
2014-05-14 10:30:00,47.44,47.44,47.12,47.22,7300.0,39.3709,39.3709,39.1054,39.1883,7300.0
2014-05-14 11:00:00,47.24,47.34,47.16,47.27,3500.0,39.2049,39.2879,39.1385,39.2298,3500.0
2014-05-14 11:30:00,47.23,47.34,47.2,47.24,14400.0,39.1966,39.2879,39.1717,39.2049,14400.0
2014-05-14 12:00:00,47.26,47.37,47.24,47.32,9400.0,39.2215,39.3128,39.2049,39.2713,9400.0
2014-05-14 12:30:00,47.3,47.42,47.23,47.25,18400.0,39.2547,39.3543,39.1966,39.2132,18400.0
2014-05-14 13:00:00,47.25,47.37,47.21,47.21,12400.0,39.2132,39.3128,39.18,39.18,12400.0
2014-05-14 13:30:00,47.19,47.28,47.19,47.23,14100.0,39.1634,39.2381,39.1634,39.1966,14100.0
2014-05-14 14:00:00,47.23,47.28,47.21,47.24,11000.0,39.1966,39.2381,39.18,39.2049,11000.0
2014-05-14 14:30:00,47.25,47.28,47.2,47.21,34600.0,39.2132,39.2381,39.1717,39.18,34600.0
2014-05-14 15:00:00,47.23,47.27,47.15,47.17,17500.0,39.1966,39.2298,39.1303,39.1468,17500.0
2014-05-14 15:30:00,47.17,47.19,47.05,47.08,101600.0,39.1468,39.1634,39.0473,39.0722,101600.0
2014-05-15 09:30:00,46.88,47.07,46.24,46.25,14300.0,38.9062,39.0639,38.375,38.3833,14300.0
2014-05-15 10:00:00,46.44,46.47,46.03,46.19,11400.0,38.541,38.5659,38.2008,38.3335,11400.0
2014-05-15 10:30:00,46.21,46.22,46.03,46.05,31700.0,38.3501,38.3584,38.2008,38.2173,31700.0
2014-05-15 11:00:00,46.06,46.06,45.89,46.01,14700.0,38.2256,38.2256,38.0846,38.1842,14700.0
2014-05-15 11:30:00,46.01,46.1,45.93,46.08,7500.0,38.1842,38.2588,38.1178,38.2422,7500.0
2014-05-15 12:00:00,46.04,46.16,46.01,46.14,5800.0,38.2091,38.3086,38.1842,38.292,5800.0
2014-05-15 12:30:00,46.17,46.31,46.08,46.28,3500.0,38.3169,38.4331,38.2422,38.4082,3500.0
2014-05-15 13:00:00,46.27,46.3,46.21,46.3,2400.0,38.3999,38.4248,38.3501,38.4248,2400.0
2014-05-15 13:30:00,46.25,46.51,46.21,46.51,5200.0,38.3833,38.5991,38.3501,38.5991,5200.0
2014-05-15 14:00:00,46.47,46.64,46.42,46.5,9600.0,38.5659,38.707,38.5244,38.5908,9600.0
2014-05-15 14:30:00,46.59,46.77,46.55,46.64,6200.0,38.6655,38.8149,38.6323,38.707,6200.0
2014-05-15 15:00:00,46.65,46.7,46.55,46.57,10700.0,38.7153,38.7568,38.6323,38.6489,10700.0
2014-05-15 15:30:00,46.57,46.75,46.55,46.57,41500.0,38.6489,38.7983,38.6323,38.6489,41500.0
2014-05-16 09:30:00,46.47,46.74,46.41,46.45,12500.0,38.5659,38.79,38.5161,38.5493,12500.0
2014-05-16 10:00:00,46.43,46.55,45.97,45.97,20400.0,38.5327,38.6323,38.151,38.151,20400.0
2014-05-16 10:30:00,46.01,46.06,45.92,45.96,10100.0,38.1842,38.2256,38.1095,38.1427,10100.0
2014-05-16 11:00:00,45.95,46.04,45.94,45.97,11800.0,38.1344,38.2091,38.1261,38.151,11800.0
2014-05-16 11:30:00,45.96,45.96,45.7,45.77,18100.0,38.1427,38.1427,37.9269,37.985,18100.0
2014-05-16 12:00:00,45.74,45.88,45.72,45.83,11400.0,37.9601,38.0763,37.9435,38.0348,11400.0
2014-05-16 12:30:00,45.82,45.84,45.74,45.8,7700.0,38.0265,38.0431,37.9601,38.0099,7700.0
2014-05-16 13:00:00,45.8,45.81,45.68,45.72,8800.0,38.0099,38.0182,37.9103,37.9435,8800.0
2014-05-16 13:30:00,45.72,45.83,45.71,45.76,6500.0,37.9435,38.0348,37.9352,37.9767,6500.0
2014-05-16 14:00:00,45.77,45.83,45.66,45.83,12100.0,37.985,38.0348,37.8937,38.0348,12100.0
2014-05-16 14:30:00,45.81,45.84,45.63,45.77,26700.0,38.0182,38.0431,37.8688,37.985,26700.0
2014-05-16 15:00:00,45.77,45.98,45.75,45.81,53100.0,37.985,38.1593,37.9684,38.0182,53100.0
2014-05-16 15:30:00,45.81,45.87,45.68,45.76,123500.0,38.0182,38.068,37.9103,37.9767,123500.0
2014-05-19 09:30:00,45.62,46.14,45.62,46.13,8700.0,37.8605,38.292,37.8605,38.2837,8700.0
2014-05-19 10:00:00,46.23,46.55,46.15,46.5,11000.0,38.3667,38.6323,38.3003,38.5908,11000.0
2014-05-19 10:30:00,46.53,46.65,46.46,46.65,5900.0,38.6157,38.7153,38.5576,38.7153,5900.0
2014-05-19 11:00:00,46.64,46.82,46.59,46.67,4400.0,38.707,38.8564,38.6655,38.7319,4400.0
2014-05-19 11:30:00,46.71,46.77,46.63,46.71,4400.0,38.7651,38.8149,38.6987,38.7651,4400.0
2014-05-19 12:00:00,46.72,46.76,46.63,46.72,12700.0,38.7734,38.8066,38.6987,38.7734,12700.0
2014-05-19 12:30:00,46.72,46.72,46.51,46.59,3900.0,38.7734,38.7734,38.5991,38.6655,3900.0
2014-05-19 13:00:00,46.62,46.7,46.59,46.59,1400.0,38.6904,38.7568,38.6655,38.6655,1400.0
2014-05-19 13:30:00,46.62,46.73,46.53,46.7,5700.0,38.6904,38.7817,38.6157,38.7568,5700.0
2014-05-19 14:00:00,46.68,46.75,46.58,46.75,8500.0,38.7402,38.7983,38.6572,38.7983,8500.0
2014-05-19 14:30:00,46.75,46.9,46.59,46.82,11800.0,38.7983,38.9228,38.6655,38.8564,11800.0
2014-05-19 15:00:00,46.85,47.02,46.85,47.02,14600.0,38.8813,39.0224,38.8813,39.0224,14600.0
2014-05-19 15:30:00,47.02,47.11,46.99,47.11,34400.0,39.0224,39.0971,38.9975,39.0971,34400.0
2014-05-20 09:30:00,46.86,47.35,46.43,46.52,19700.0,38.8896,39.2962,38.5327,38.6074,19700.0
2014-05-20 10:00:00,46.54,46.73,46.5,46.58,16800.0,38.624,38.7817,38.5908,38.6572,16800.0
2014-05-20 10:30:00,46.56,46.7,46.44,46.62,12300.0,38.6406,38.7568,38.541,38.6904,12300.0
2014-05-20 11:00:00,46.6,46.6,46.3,46.3,6400.0,38.6738,38.6738,38.4248,38.4248,6400.0
2014-05-20 11:30:00,46.27,46.38,46.22,46.22,13000.0,38.3999,38.4912,38.3584,38.3584,13000.0
2014-05-20 12:00:00,46.22,46.3,46.12,46.19,13200.0,38.3584,38.4248,38.2754,38.3335,13200.0
2014-05-20 12:30:00,46.19,46.23,46.08,46.18,11600.0,38.3335,38.3667,38.2422,38.3252,11600.0
2014-05-20 13:00:00,46.15,46.3,46.12,46.19,10400.0,38.3003,38.4248,38.2754,38.3335,10400.0
2014-05-20 13:30:00,46.17,46.28,46.1,46.15,23800.0,38.3169,38.4082,38.2588,38.3003,23800.0
2014-05-20 14:00:00,46.18,46.32,46.18,46.25,6600.0,38.3252,38.4414,38.3252,38.3833,6600.0
2014-05-20 14:30:00,46.26,46.33,46.15,46.31,7200.0,38.3916,38.4497,38.3003,38.4331,7200.0
2014-05-20 15:00:00,46.34,46.44,46.3,46.34,3800.0,38.458,38.541,38.4248,38.458,3800.0
2014-05-20 15:30:00,46.34,46.52,46.3,46.33,28100.0,38.458,38.6074,38.4248,38.4497,28100.0
2014-05-21 09:30:00,46.57,46.6,46.45,46.45,7200.0,38.6489,38.6738,38.5493,38.5493,7200.0
2014-05-21 10:00:00,46.56,46.56,46.4,46.43,18400.0,38.6406,38.6406,38.5078,38.5327,18400.0
2014-05-21 10:30:00,46.5,46.54,46.4,46.46,9100.0,38.5908,38.624,38.5078,38.5576,9100.0
2014-05-21 11:00:00,46.41,46.5,46.32,46.35,7100.0,38.5161,38.5908,38.4414,38.4663,7100.0
2014-05-21 11:30:00,46.37,46.49,46.06,46.21,14900.0,38.4829,38.5825,38.2256,38.3501,14900.0
2014-05-21 12:00:00,46.22,46.41,46.14,46.41,7500.0,38.3584,38.5161,38.292,38.5161,7500.0
2014-05-21 12:30:00,46.35,46.47,46.26,46.45,3900.0,38.4663,38.5659,38.3916,38.5493,3900.0
2014-05-21 13:00:00,46.44,46.5,46.43,46.46,3800.0,38.541,38.5908,38.5327,38.5576,3800.0
2014-05-21 13:30:00,46.5,46.53,46.45,46.5,4600.0,38.5908,38.6157,38.5493,38.5908,4600.0
2014-05-21 14:00:00,46.51,46.53,46.24,46.39,22400.0,38.5991,38.6157,38.375,38.4995,22400.0
2014-05-21 14:30:00,46.44,46.46,46.32,46.34,11200.0,38.541,38.5576,38.4414,38.458,11200.0
2014-05-21 15:00:00,46.43,46.48,46.38,46.39,8600.0,38.5327,38.5742,38.4912,38.4995,8600.0
2014-05-21 15:30:00,46.4,46.45,46.31,46.44,33500.0,38.5078,38.5493,38.4331,38.541,33500.0
2014-05-22 09:30:00,46.6,46.83,46.22,46.52,11900.0,38.6738,38.8647,38.3584,38.6074,11900.0
2014-05-22 10:00:00,46.58,46.58,46.24,46.51,6800.0,38.6572,38.6572,38.375,38.5991,6800.0
2014-05-22 10:30:00,46.55,46.65,46.45,46.56,5300.0,38.6323,38.7153,38.5493,38.6406,5300.0
2014-05-22 11:00:00,46.63,46.75,46.55,46.68,14100.0,38.6987,38.7983,38.6323,38.7402,14100.0
2014-05-22 11:30:00,46.69,46.99,46.69,46.89,31400.0,38.7485,38.9975,38.7485,38.9145,31400.0
2014-05-22 12:00:00,46.78,46.89,46.73,46.81,5700.0,38.8232,38.9145,38.7817,38.8481,5700.0
2014-05-22 12:30:00,46.88,46.9,46.73,46.82,4900.0,38.9062,38.9228,38.7817,38.8564,4900.0
2014-05-22 13:00:00,46.86,46.98,46.85,46.95,5100.0,38.8896,38.9892,38.8813,38.9643,5100.0
2014-05-22 13:30:00,46.96,47.03,46.82,46.87,19600.0,38.9726,39.0307,38.8564,38.8979,19600.0
2014-05-22 14:00:00,46.88,47.02,46.87,47.02,4800.0,38.9062,39.0224,38.8979,39.0224,4800.0
2014-05-22 14:30:00,47.04,47.06,46.89,46.92,20200.0,39.039,39.0556,38.9145,38.9394,20200.0
2014-05-22 15:00:00,46.86,46.89,46.8,46.82,3900.0,38.8896,38.9145,38.8398,38.8564,3900.0
2014-05-22 15:30:00,46.82,46.88,46.59,46.62,29500.0,38.8564,38.9062,38.6655,38.6904,29500.0
2014-05-23 09:30:00,46.81,46.91,46.72,46.84,4600.0,38.8481,38.9311,38.7734,38.873,4600.0
2014-05-23 10:00:00,46.94,47.09,46.94,47.09,1400.0,38.956,39.0805,38.956,39.0805,1400.0
2014-05-23 10:30:00,47.09,47.18,47.09,47.1,2000.0,39.0805,39.1551,39.0805,39.0888,2000.0
2014-05-23 11:00:00,47.09,47.09,47.01,47.01,1800.0,39.0805,39.0805,39.0141,39.0141,1800.0
2014-05-23 11:30:00,47.08,47.09,47.02,47.08,3300.0,39.0722,39.0805,39.0224,39.0722,3300.0
2014-05-23 12:00:00,47.08,47.1,47.0,47.04,7200.0,39.0722,39.0888,39.0058,39.039,7200.0
2014-05-23 12:30:00,47.01,47.12,47.01,47.04,9200.0,39.0141,39.1054,39.0141,39.039,9200.0
2014-05-23 13:00:00,47.02,47.11,46.99,47.04,7100.0,39.0224,39.0971,38.9975,39.039,7100.0
2014-05-23 13:30:00,47.04,47.2,47.0,47.15,6500.0,39.039,39.1717,39.0058,39.1303,6500.0
2014-05-23 14:00:00,47.16,47.25,47.05,47.24,13000.0,39.1385,39.2132,39.0473,39.2049,13000.0
2014-05-23 14:30:00,47.24,47.4,47.24,47.39,8500.0,39.2049,39.3377,39.2049,39.3294,8500.0
2014-05-23 15:00:00,47.37,47.49,47.36,47.49,6000.0,39.3128,39.4124,39.3045,39.4124,6000.0
2014-05-23 15:30:00,47.49,47.51,47.44,47.44,28600.0,39.4124,39.429,39.3709,39.3709,28600.0
2014-05-27 09:30:00,47.92,48.16,47.92,48.09,10600.0,39.7693,39.9685,39.7693,39.9104,10600.0
2014-05-27 10:00:00,48.11,48.28,48.11,48.24,33800.0,39.927,40.068,39.927,40.0349,33800.0
2014-05-27 10:30:00,48.24,48.29,48.1,48.25,26300.0,40.0349,40.0763,39.9187,40.0432,26300.0
2014-05-27 11:00:00,48.25,48.29,47.99,48.03,4300.0,40.0432,40.0763,39.8274,39.8606,4300.0
2014-05-27 11:30:00,48.04,48.08,47.96,47.98,9600.0,39.8689,39.9021,39.8025,39.8191,9600.0
2014-05-27 12:00:00,47.99,48.02,47.93,47.94,3100.0,39.8274,39.8523,39.7776,39.7859,3100.0
2014-05-27 12:30:00,47.88,48.04,47.87,47.94,5700.0,39.7361,39.8689,39.7278,39.7859,5700.0
2014-05-27 13:00:00,47.93,47.96,47.86,47.86,4200.0,39.7776,39.8025,39.7195,39.7195,4200.0
2014-05-27 13:30:00,47.87,47.96,47.83,47.95,3900.0,39.7278,39.8025,39.6946,39.7942,3900.0
2014-05-27 14:00:00,47.98,48.03,47.9,48.0,4400.0,39.8191,39.8606,39.7527,39.8357,4400.0
2014-05-27 14:30:00,48.0,48.0,47.87,47.91,4600.0,39.8357,39.8357,39.7278,39.761,4600.0
2014-05-27 15:00:00,47.93,48.03,47.93,48.0,4200.0,39.7776,39.8606,39.7776,39.8357,4200.0
2014-05-27 15:30:00,47.96,48.05,47.92,48.01,26200.0,39.8025,39.8772,39.7693,39.844,26200.0
2014-05-28 09:30:00,48.05,48.21,47.84,47.87,5300.0,39.8772,40.01,39.7029,39.7278,5300.0
2014-05-28 10:00:00,47.82,48.0,47.8,47.92,3700.0,39.6863,39.8357,39.6697,39.7693,3700.0
2014-05-28 10:30:00,47.93,47.98,47.9,47.97,1900.0,39.7776,39.8191,39.7527,39.8108,1900.0
2014-05-28 11:00:00,47.97,48.03,47.97,48.0,5700.0,39.8108,39.8606,39.8108,39.8357,5700.0
2014-05-28 11:30:00,48.04,48.04,47.99,47.99,2300.0,39.8689,39.8689,39.8274,39.8274,2300.0
2014-05-28 12:00:00,47.99,48.0,47.95,47.97,1500.0,39.8274,39.8357,39.7942,39.8108,1500.0
2014-05-28 12:30:00,47.93,47.93,47.89,47.89,2300.0,39.7776,39.7776,39.7444,39.7444,2300.0
2014-05-28 13:00:00,47.9,47.95,47.84,47.85,12600.0,39.7527,39.7942,39.7029,39.7112,12600.0
2014-05-28 13:30:00,47.84,47.85,47.64,47.76,5100.0,39.7029,39.7112,39.5369,39.6365,5100.0
2014-05-28 14:00:00,47.79,47.84,47.64,47.84,3500.0,39.6614,39.7029,39.5369,39.7029,3500.0
2014-05-28 14:30:00,47.82,47.89,47.79,47.85,2200.0,39.6863,39.7444,39.6614,39.7112,2200.0
2014-05-28 15:00:00,47.89,47.92,47.78,47.82,4300.0,39.7444,39.7693,39.6531,39.6863,4300.0
2014-05-28 15:30:00,47.76,47.99,47.73,47.93,40700.0,39.6365,39.8274,39.6116,39.7776,40700.0
2014-05-29 09:30:00,48.01,48.21,47.94,47.95,13600.0,39.844,40.01,39.7859,39.7942,13600.0
2014-05-29 10:00:00,48.0,48.04,47.76,47.89,14200.0,39.8357,39.8689,39.6365,39.7444,14200.0
2014-05-29 10:30:00,47.92,48.09,47.92,48.02,3300.0,39.7693,39.9104,39.7693,39.8523,3300.0
2014-05-29 11:00:00,48.02,48.1,47.93,48.06,2500.0,39.8523,39.9187,39.7776,39.8855,2500.0
2014-05-29 11:30:00,48.12,48.18,48.01,48.1,13800.0,39.9353,39.9851,39.844,39.9187,13800.0
2014-05-29 12:00:00,48.05,48.11,48.0,48.07,2600.0,39.8772,39.927,39.8357,39.8938,2600.0
2014-05-29 12:30:00,48.07,48.07,48.04,48.04,1700.0,39.8938,39.8938,39.8689,39.8689,1700.0
2014-05-29 13:00:00,48.05,48.05,47.88,47.88,2500.0,39.8772,39.8772,39.7361,39.7361,2500.0
2014-05-29 13:30:00,47.88,47.92,47.85,47.9,3000.0,39.7361,39.7693,39.7112,39.7527,3000.0
2014-05-29 14:00:00,47.91,47.92,47.86,47.91,2100.0,39.761,39.7693,39.7195,39.761,2100.0
2014-05-29 14:30:00,47.91,48.04,47.89,47.94,5200.0,39.761,39.8689,39.7444,39.7859,5200.0
2014-05-29 15:00:00,47.96,48.02,47.95,48.02,4700.0,39.8025,39.8523,39.7942,39.8523,4700.0
2014-05-29 15:30:00,48.03,48.03,47.93,47.98,17200.0,39.8606,39.8606,39.7776,39.8191,17200.0
2014-05-30 09:30:00,48.11,48.16,47.82,47.85,11400.0,39.927,39.9685,39.6863,39.7112,11400.0
2014-05-30 10:00:00,47.85,47.94,47.81,47.94,16300.0,39.7112,39.7859,39.678,39.7859,16300.0
2014-05-30 10:30:00,47.96,48.03,47.88,48.02,15400.0,39.8025,39.8606,39.7361,39.8523,15400.0
2014-05-30 11:00:00,48.04,48.04,47.97,47.97,14800.0,39.8689,39.8689,39.8108,39.8108,14800.0
2014-05-30 11:30:00,47.99,47.99,47.8,47.91,4700.0,39.8274,39.8274,39.6697,39.761,4700.0
2014-05-30 12:00:00,47.92,47.92,47.81,47.86,5800.0,39.7693,39.7693,39.678,39.7195,5800.0
2014-05-30 12:30:00,47.88,47.88,47.66,47.79,5400.0,39.7361,39.7361,39.5535,39.6614,5400.0
2014-05-30 13:00:00,47.8,47.89,47.8,47.83,4100.0,39.6697,39.7444,39.6697,39.6946,4100.0
2014-05-30 13:30:00,47.81,47.82,47.69,47.8,4900.0,39.678,39.6863,39.5784,39.6697,4900.0
2014-05-30 14:00:00,47.8,47.89,47.73,47.76,21500.0,39.6697,39.7444,39.6116,39.6365,21500.0
2014-05-30 14:30:00,47.75,47.76,47.6,47.6,13300.0,39.6282,39.6365,39.5037,39.5037,13300.0
2014-05-30 15:00:00,47.6,47.68,47.57,47.59,10900.0,39.5037,39.5701,39.4788,39.4954,10900.0
2014-05-30 15:30:00,47.61,47.7,47.6,47.63,19900.0,39.512,39.5867,39.5037,39.5286,19900.0
2014-06-02 09:30:00,47.79,47.92,47.45,47.56,4700.0,39.6614,39.7693,39.3792,39.4705,4700.0
2014-06-02 10:00:00,47.56,47.56,47.26,47.28,5000.0,39.4705,39.4705,39.2215,39.2381,5000.0
2014-06-02 10:30:00,47.35,47.44,47.26,47.38,6500.0,39.2962,39.3709,39.2215,39.3211,6500.0
2014-06-02 11:00:00,47.47,47.66,47.42,47.66,2800.0,39.3958,39.5535,39.3543,39.5535,2800.0
2014-06-02 11:30:00,47.67,47.85,47.67,47.85,2000.0,39.5618,39.7112,39.5618,39.7112,2000.0
2014-06-02 12:00:00,47.85,47.86,47.75,47.81,1900.0,39.7112,39.7195,39.6282,39.678,1900.0
2014-06-02 12:30:00,47.84,47.89,47.81,47.85,3000.0,39.7029,39.7444,39.678,39.7112,3000.0
2014-06-02 13:00:00,47.85,47.85,47.72,47.77,3700.0,39.7112,39.7112,39.6033,39.6448,3700.0
2014-06-02 13:30:00,47.76,47.76,47.64,47.67,4500.0,39.6365,39.6365,39.5369,39.5618,4500.0
2014-06-02 14:00:00,47.68,47.86,47.65,47.74,13000.0,39.5701,39.7195,39.5452,39.6199,13000.0
2014-06-02 14:30:00,47.82,47.85,47.71,47.71,4400.0,39.6863,39.7112,39.595,39.595,4400.0
2014-06-02 15:00:00,47.71,47.71,47.61,47.71,6100.0,39.595,39.595,39.512,39.595,6100.0
2014-06-02 15:30:00,47.72,47.8,47.7,47.77,14500.0,39.6033,39.6697,39.5867,39.6448,14500.0
2014-06-03 09:30:00,47.66,47.83,47.61,47.77,5500.0,39.5535,39.6946,39.512,39.6448,5500.0
2014-06-03 10:00:00,47.77,47.99,47.73,47.75,15200.0,39.6448,39.8274,39.6116,39.6282,15200.0
2014-06-03 10:30:00,47.74,47.81,47.51,47.59,6900.0,39.6199,39.678,39.429,39.4954,6900.0
2014-06-03 11:00:00,47.56,47.6,47.46,47.51,5400.0,39.4705,39.5037,39.3875,39.429,5400.0
2014-06-03 11:30:00,47.5,47.54,47.45,47.51,10100.0,39.4207,39.4539,39.3792,39.429,10100.0
2014-06-03 12:00:00,47.52,47.65,47.52,47.52,4700.0,39.4373,39.5452,39.4373,39.4373,4700.0
2014-06-03 12:30:00,47.58,47.68,47.48,47.55,25800.0,39.4871,39.5701,39.4041,39.4622,25800.0
2014-06-03 13:00:00,47.6,47.72,47.54,47.58,4400.0,39.5037,39.6033,39.4539,39.4871,4400.0
2014-06-03 13:30:00,47.61,47.68,47.51,47.52,5700.0,39.512,39.5701,39.429,39.4373,5700.0
2014-06-03 14:00:00,47.54,47.74,47.52,47.74,3900.0,39.4539,39.6199,39.4373,39.6199,3900.0
2014-06-03 14:30:00,47.76,47.76,47.63,47.64,7000.0,39.6365,39.6365,39.5286,39.5369,7000.0
2014-06-03 15:00:00,47.63,47.76,47.56,47.71,16100.0,39.5286,39.6365,39.4705,39.595,16100.0
2014-06-03 15:30:00,47.69,47.72,47.5,47.53,24600.0,39.5784,39.6033,39.4207,39.4456,24600.0
2014-06-04 09:30:00,47.51,47.88,47.41,47.88,7400.0,39.429,39.7361,39.346,39.7361,7400.0
2014-06-04 10:00:00,47.95,47.95,47.67,47.74,3700.0,39.7942,39.7942,39.5618,39.6199,3700.0
2014-06-04 10:30:00,47.67,47.93,47.67,47.93,3000.0,39.5618,39.7776,39.5618,39.7776,3000.0
2014-06-04 11:00:00,47.94,47.97,47.79,47.97,2700.0,39.7859,39.8108,39.6614,39.8108,2700.0
2014-06-04 11:30:00,47.94,47.96,47.8,47.86,2300.0,39.7859,39.8025,39.6697,39.7195,2300.0
2014-06-04 12:00:00,47.87,47.87,47.78,47.79,1800.0,39.7278,39.7278,39.6531,39.6614,1800.0
2014-06-04 12:30:00,47.79,47.96,47.72,47.89,17200.0,39.6614,39.8025,39.6033,39.7444,17200.0
2014-06-04 13:00:00,47.92,47.93,47.72,47.74,30000.0,39.7693,39.7776,39.6033,39.6199,30000.0
2014-06-04 13:30:00,47.75,47.8,47.72,47.78,4100.0,39.6282,39.6697,39.6033,39.6531,4100.0
2014-06-04 14:00:00,47.78,47.81,47.69,47.72,5600.0,39.6531,39.678,39.5784,39.6033,5600.0
2014-06-04 14:30:00,47.75,47.76,47.64,47.67,5300.0,39.6282,39.6365,39.5369,39.5618,5300.0
2014-06-04 15:00:00,47.68,47.72,47.67,47.69,4500.0,39.5701,39.6033,39.5618,39.5784,4500.0
2014-06-04 15:30:00,47.71,47.82,47.71,47.8,39200.0,39.595,39.6863,39.595,39.6697,39200.0
2014-06-05 09:30:00,47.88,47.94,47.74,47.74,3600.0,39.7361,39.7859,39.6199,39.6199,3600.0
2014-06-05 10:00:00,47.76,47.82,47.58,47.79,6400.0,39.6365,39.6863,39.4871,39.6614,6400.0
2014-06-05 10:30:00,47.8,47.97,47.79,47.81,3400.0,39.6697,39.8108,39.6614,39.678,3400.0
2014-06-05 11:00:00,47.78,48.11,47.78,48.07,4100.0,39.6531,39.927,39.6531,39.8938,4100.0
2014-06-05 11:30:00,48.07,48.38,48.07,48.35,9900.0,39.8938,40.151,39.8938,40.1261,9900.0
2014-06-05 12:00:00,48.39,48.65,48.39,48.58,7100.0,40.1593,40.3751,40.1593,40.317,7100.0
2014-06-05 12:30:00,48.59,48.74,48.59,48.62,5400.0,40.3253,40.4498,40.3253,40.3502,5400.0
2014-06-05 13:00:00,48.61,48.76,48.61,48.71,11300.0,40.3419,40.4664,40.3419,40.4249,11300.0
2014-06-05 13:30:00,48.69,48.77,48.69,48.77,6400.0,40.4083,40.4747,40.4083,40.4747,6400.0
2014-06-05 14:00:00,48.77,48.92,48.75,48.85,9100.0,40.4747,40.5992,40.4581,40.5411,9100.0
2014-06-05 14:30:00,48.87,48.95,48.73,48.73,7900.0,40.5577,40.6241,40.4415,40.4415,7900.0
2014-06-05 15:00:00,48.72,48.83,48.7,48.83,8500.0,40.4332,40.5245,40.4166,40.5245,8500.0
2014-06-05 15:30:00,48.83,49.0,48.83,48.99,19000.0,40.5245,40.6656,40.5245,40.6573,19000.0
2014-06-06 09:30:00,49.37,49.68,49.26,49.58,11700.0,40.9726,41.2299,40.8814,41.1469,11700.0
2014-06-06 10:00:00,49.63,49.81,49.52,49.79,8700.0,41.1884,41.3378,41.0971,41.3212,8700.0
2014-06-06 10:30:00,49.81,50.0,49.8,50.0,16300.0,41.3378,41.4955,41.3295,41.4955,16300.0
2014-06-06 11:00:00,49.99,50.08,49.86,49.86,10600.0,41.4872,41.5619,41.3793,41.3793,10600.0
2014-06-06 11:30:00,49.87,49.95,49.8,49.87,8100.0,41.3876,41.454,41.3295,41.3876,8100.0
2014-06-06 12:00:00,49.89,49.89,49.66,49.71,8000.0,41.4042,41.4042,41.2133,41.2548,8000.0
2014-06-06 12:30:00,49.74,49.86,49.72,49.82,6500.0,41.2797,41.3793,41.2631,41.3461,6500.0
2014-06-06 13:00:00,49.81,49.84,49.68,49.74,7000.0,41.3378,41.3627,41.2299,41.2797,7000.0
2014-06-06 13:30:00,49.74,49.74,49.61,49.61,3300.0,41.2797,41.2797,41.1718,41.1718,3300.0
2014-06-06 14:00:00,49.58,49.58,49.47,49.52,5100.0,41.1469,41.1469,41.0556,41.0971,5100.0
2014-06-06 14:30:00,49.52,49.52,49.41,49.47,5500.0,41.0971,41.0971,41.0058,41.0556,5500.0
2014-06-06 15:00:00,49.48,49.66,49.48,49.63,6300.0,41.0639,41.2133,41.0639,41.1884,6300.0
2014-06-06 15:30:00,49.63,49.77,49.62,49.7,30500.0,41.1884,41.3046,41.1801,41.2465,30500.0
2014-06-09 09:30:00,49.55,50.11,49.55,49.98,3400.0,41.122,41.5868,41.122,41.4789,3400.0
2014-06-09 10:00:00,49.99,50.08,49.81,49.97,7100.0,41.4872,41.5619,41.3378,41.4706,7100.0
2014-06-09 10:30:00,50.01,50.08,49.86,50.03,4300.0,41.5038,41.5619,41.3793,41.5204,4300.0
2014-06-09 11:00:00,50.04,50.31,50.04,50.31,2900.0,41.5287,41.7528,41.5287,41.7528,2900.0
2014-06-09 11:30:00,50.37,50.59,50.26,50.45,6000.0,41.8026,41.9851,41.7113,41.869,6000.0
2014-06-09 12:00:00,50.45,50.45,50.22,50.24,1200.0,41.869,41.869,41.6781,41.6947,1200.0
2014-06-09 12:30:00,50.2,50.38,50.18,50.19,13100.0,41.6615,41.8109,41.6449,41.6532,13100.0
2014-06-09 13:00:00,50.24,50.35,50.23,50.23,2500.0,41.6947,41.786,41.6864,41.6864,2500.0
2014-06-09 13:30:00,50.25,50.29,50.23,50.24,1100.0,41.703,41.7362,41.6864,41.6947,1100.0
2014-06-09 14:00:00,50.18,50.18,50.11,50.14,3200.0,41.6449,41.6449,41.5868,41.6117,3200.0
2014-06-09 14:30:00,50.14,50.35,50.07,50.34,4500.0,41.6117,41.786,41.5536,41.7777,4500.0
2014-06-09 15:00:00,50.37,50.4,50.24,50.27,3600.0,41.8026,41.8275,41.6947,41.7196,3600.0
2014-06-09 15:30:00,50.26,50.3,50.19,50.24,17000.0,41.7113,41.7445,41.6532,41.6947,17000.0
2014-06-10 09:30:00,50.23,50.3,50.06,50.15,2900.0,41.6864,41.7445,41.5453,41.62,2900.0
2014-06-10 10:00:00,50.12,50.35,50.12,50.35,2800.0,41.5951,41.786,41.5951,41.786,2800.0
2014-06-10 10:30:00,50.33,50.43,50.19,50.29,16400.0,41.7694,41.8524,41.6532,41.7362,16400.0
2014-06-10 11:00:00,50.27,50.3,50.08,50.2,15600.0,41.7196,41.7445,41.5619,41.6615,15600.0
2014-06-10 11:30:00,50.12,50.18,50.03,50.03,3300.0,41.5951,41.6449,41.5204,41.5204,3300.0
2014-06-10 12:00:00,50.05,50.05,49.91,50.01,16500.0,41.537,41.537,41.4208,41.5038,16500.0
2014-06-10 12:30:00,50.01,50.01,49.88,49.91,4200.0,41.5038,41.5038,41.3959,41.4208,4200.0
2014-06-10 13:00:00,49.92,49.92,49.86,49.91,3500.0,41.4291,41.4291,41.3793,41.4208,3500.0
2014-06-10 13:30:00,49.93,50.09,49.93,50.08,1500.0,41.4374,41.5702,41.4374,41.5619,1500.0
2014-06-10 14:00:00,50.09,50.28,50.09,50.28,1800.0,41.5702,41.7279,41.5702,41.7279,1800.0
2014-06-10 14:30:00,50.24,50.25,50.19,50.21,5300.0,41.6947,41.703,41.6532,41.6698,5300.0
2014-06-10 15:00:00,50.22,50.32,50.22,50.32,5400.0,41.6781,41.7611,41.6781,41.7611,5400.0
2014-06-10 15:30:00,50.33,50.39,50.27,50.39,13100.0,41.7694,41.8192,41.7196,41.8192,13100.0
2014-06-11 09:30:00,50.1,50.3,49.86,49.89,21900.0,41.5785,41.7445,41.3793,41.4042,21900.0
2014-06-11 10:00:00,49.92,50.09,49.61,49.72,18100.0,41.4291,41.5702,41.1718,41.2631,18100.0
2014-06-11 10:30:00,49.66,49.77,49.55,49.61,11000.0,41.2133,41.3046,41.122,41.1718,11000.0
2014-06-11 11:00:00,49.61,49.87,49.61,49.62,4900.0,41.1718,41.3876,41.1718,41.1801,4900.0
2014-06-11 11:30:00,49.69,49.7,49.55,49.68,7100.0,41.2382,41.2465,41.122,41.2299,7100.0
2014-06-11 12:00:00,49.7,49.7,49.6,49.63,3600.0,41.2465,41.2465,41.1635,41.1884,3600.0
2014-06-11 12:30:00,49.66,49.82,49.65,49.71,6600.0,41.2133,41.3461,41.205,41.2548,6600.0
2014-06-11 13:00:00,49.72,49.72,49.59,49.68,4900.0,41.2631,41.2631,41.1552,41.2299,4900.0
2014-06-11 13:30:00,49.69,49.69,49.59,49.63,3900.0,41.2382,41.2382,41.1552,41.1884,3900.0
2014-06-11 14:00:00,49.6,49.62,49.39,49.52,9600.0,41.1635,41.1801,40.9892,41.0971,9600.0
2014-06-11 14:30:00,49.53,49.76,49.53,49.67,8500.0,41.1054,41.2963,41.1054,41.2216,8500.0
2014-06-11 15:00:00,49.64,49.79,49.64,49.7,10900.0,41.1967,41.3212,41.1967,41.2465,10900.0
2014-06-11 15:30:00,49.7,49.75,49.58,49.62,24000.0,41.2465,41.288,41.1469,41.1801,24000.0
2014-06-12 09:30:00,49.65,49.75,49.12,49.21,5500.0,41.205,41.288,40.7652,40.8399,5500.0
2014-06-12 10:00:00,49.19,49.44,49.17,49.18,5500.0,40.8233,41.0307,40.8067,40.815,5500.0
2014-06-12 10:30:00,49.18,49.35,49.05,49.35,6800.0,40.815,40.9561,40.7071,40.9561,6800.0
2014-06-12 11:00:00,49.35,49.47,49.35,49.44,2800.0,40.9561,41.0556,40.9561,41.0307,2800.0
2014-06-12 11:30:00,49.42,49.42,49.32,49.35,2700.0,41.0141,41.0141,40.9312,40.9561,2700.0
2014-06-12 12:00:00,49.34,49.38,49.27,49.37,1600.0,40.9478,40.9809,40.8897,40.9726,1600.0
2014-06-12 12:30:00,49.37,49.38,49.15,49.2,2400.0,40.9726,40.9809,40.7901,40.8316,2400.0
2014-06-12 13:00:00,49.19,49.31,49.09,49.12,3100.0,40.8233,40.9229,40.7403,40.7652,3100.0
2014-06-12 13:30:00,49.18,49.23,48.99,49.02,4300.0,40.815,40.8565,40.6573,40.6822,4300.0
2014-06-12 14:00:00,48.97,49.16,48.97,49.11,4900.0,40.6407,40.7984,40.6407,40.7569,4900.0
2014-06-12 14:30:00,49.11,49.12,49.01,49.08,4600.0,40.7569,40.7652,40.6739,40.732,4600.0
2014-06-12 15:00:00,49.08,49.11,48.99,49.09,3400.0,40.732,40.7569,40.6573,40.7403,3400.0
2014-06-12 15:30:00,49.1,49.15,49.03,49.12,15600.0,40.7486,40.7901,40.6905,40.7652,15600.0
2014-06-13 09:30:00,49.24,49.29,48.88,48.95,6500.0,40.8648,40.9063,40.566,40.6241,6500.0
2014-06-13 10:00:00,48.92,49.0,48.7,48.97,5100.0,40.5992,40.6656,40.4166,40.6407,5100.0
2014-06-13 10:30:00,49.01,49.14,48.98,49.05,3500.0,40.6739,40.7818,40.649,40.7071,3500.0
2014-06-13 11:00:00,49.06,49.06,48.82,48.86,3500.0,40.7154,40.7154,40.5162,40.5494,3500.0
2014-06-13 11:30:00,48.83,48.89,48.8,48.83,3100.0,40.5245,40.5743,40.4996,40.5245,3100.0
2014-06-13 12:00:00,48.82,48.96,48.82,48.96,2600.0,40.5162,40.6324,40.5162,40.6324,2600.0
2014-06-13 12:30:00,48.9,48.9,48.82,48.83,3400.0,40.5826,40.5826,40.5162,40.5245,3400.0
2014-06-13 13:00:00,48.92,48.96,48.88,48.93,3000.0,40.5992,40.6324,40.566,40.6075,3000.0
2014-06-13 13:30:00,48.98,49.01,48.93,48.93,4100.0,40.649,40.6739,40.6075,40.6075,4100.0
2014-06-13 14:00:00,48.95,48.95,48.94,48.95,400.0,40.6241,40.6241,40.6158,40.6241,400.0
2014-06-13 14:30:00,48.96,48.96,48.92,48.93,2100.0,40.6324,40.6324,40.5992,40.6075,2100.0
2014-06-13 15:00:00,48.93,49.0,48.88,48.9,11300.0,40.6075,40.6656,40.566,40.5826,11300.0
2014-06-13 15:30:00,48.9,48.92,48.8,48.84,16900.0,40.5826,40.5992,40.4996,40.5328,16900.0
2014-06-16 09:30:00,48.74,49.32,48.57,48.91,1800.0,40.4498,40.9312,40.3087,40.5909,1800.0
2014-06-16 10:00:00,48.85,48.91,48.8,48.84,2400.0,40.5411,40.5909,40.4996,40.5328,2400.0
2014-06-16 10:30:00,48.82,48.82,48.51,48.6,6000.0,40.5162,40.5162,40.2589,40.3336,6000.0
2014-06-16 11:00:00,48.61,48.63,48.45,48.5,7700.0,40.3419,40.3585,40.2091,40.2506,7700.0
2014-06-16 11:30:00,48.44,48.52,48.37,48.49,3500.0,40.2008,40.2672,40.1427,40.2423,3500.0
2014-06-16 12:00:00,48.49,48.57,48.49,48.51,3000.0,40.2423,40.3087,40.2423,40.2589,3000.0
2014-06-16 12:30:00,48.51,48.56,48.45,48.54,3200.0,40.2589,40.3004,40.2091,40.2838,3200.0
2014-06-16 13:00:00,48.54,48.67,48.53,48.67,2700.0,40.2838,40.3917,40.2755,40.3917,2700.0
2014-06-16 13:30:00,48.63,48.66,48.56,48.56,2400.0,40.3585,40.3834,40.3004,40.3004,2400.0
2014-06-16 14:00:00,48.6,48.66,48.59,48.65,3000.0,40.3336,40.3834,40.3253,40.3751,3000.0
2014-06-16 14:30:00,48.65,48.65,48.54,48.54,1900.0,40.3751,40.3751,40.2838,40.2838,1900.0
2014-06-16 15:00:00,48.54,48.58,48.44,48.58,5700.0,40.2838,40.317,40.2008,40.317,5700.0
2014-06-16 15:30:00,48.57,48.76,48.51,48.74,16000.0,40.3087,40.4664,40.2589,40.4498,16000.0
2014-06-17 09:30:00,48.59,48.91,48.53,48.9,4100.0,40.3253,40.5909,40.2755,40.5826,4100.0
2014-06-17 10:00:00,48.9,49.11,48.81,48.96,15400.0,40.5826,40.7569,40.5079,40.6324,15400.0
2014-06-17 10:30:00,48.94,48.94,48.77,48.8,4100.0,40.6158,40.6158,40.4747,40.4996,4100.0
2014-06-17 11:00:00,48.96,49.15,48.9,49.15,1700.0,40.6324,40.7901,40.5826,40.7901,1700.0
2014-06-17 11:30:00,49.22,49.22,49.06,49.14,1800.0,40.8482,40.8482,40.7154,40.7818,1800.0
2014-06-17 12:00:00,49.11,49.19,49.11,49.12,600.0,40.7569,40.8233,40.7569,40.7652,600.0
2014-06-17 12:30:00,49.1,49.25,49.08,49.25,2300.0,40.7486,40.8731,40.732,40.8731,2300.0
2014-06-17 13:00:00,49.15,49.29,49.13,49.13,1400.0,40.7901,40.9063,40.7735,40.7735,1400.0
2014-06-17 13:30:00,49.25,49.28,49.22,49.25,2900.0,40.8731,40.898,40.8482,40.8731,2900.0
2014-06-17 14:00:00,49.17,49.2,49.06,49.19,3400.0,40.8067,40.8316,40.7154,40.8233,3400.0
2014-06-17 14:30:00,49.1,49.17,49.08,49.15,2700.0,40.7486,40.8067,40.732,40.7901,2700.0
2014-06-17 15:00:00,49.16,49.19,49.04,49.04,3400.0,40.7984,40.8233,40.6988,40.6988,3400.0
2014-06-17 15:30:00,49.07,49.11,48.99,49.01,19500.0,40.7237,40.7569,40.6573,40.6739,19500.0
2014-06-18 09:30:00,49.19,49.38,48.95,49.0,4100.0,40.8233,40.9809,40.6241,40.6656,4100.0
2014-06-18 10:00:00,49.02,49.02,48.86,48.86,2200.0,40.6822,40.6822,40.5494,40.5494,2200.0
2014-06-18 10:30:00,48.86,49.01,48.83,48.92,9300.0,40.5494,40.6739,40.5245,40.5992,9300.0
2014-06-18 11:00:00,48.89,48.97,48.88,48.97,5700.0,40.5743,40.6407,40.566,40.6407,5700.0
2014-06-18 11:30:00,48.97,49.03,48.97,48.97,3100.0,40.6407,40.6905,40.6407,40.6407,3100.0
2014-06-18 12:00:00,48.98,49.04,48.94,49.04,2800.0,40.649,40.6988,40.6158,40.6988,2800.0
2014-06-18 12:30:00,49.0,49.15,49.0,49.15,8900.0,40.6656,40.7901,40.6656,40.7901,8900.0
2014-06-18 13:00:00,49.16,49.25,49.13,49.19,6700.0,40.7984,40.8731,40.7735,40.8233,6700.0
2014-06-18 13:30:00,49.13,49.18,49.05,49.16,6600.0,40.7735,40.815,40.7071,40.7984,6600.0
2014-06-18 14:00:00,49.19,49.34,49.1,49.33,9000.0,40.8233,40.9478,40.7486,40.9395,9000.0
2014-06-18 14:30:00,49.34,49.38,49.25,49.3,4100.0,40.9478,40.9809,40.8731,40.9146,4100.0
2014-06-18 15:00:00,49.32,49.42,49.32,49.36,4000.0,40.9312,41.0141,40.9312,40.9644,4000.0
2014-06-18 15:30:00,49.41,49.57,49.41,49.48,11900.0,41.0058,41.1386,41.0058,41.0639,11900.0
2014-06-19 09:30:00,49.82,50.06,49.5,49.5,3600.0,41.3461,41.5453,41.0805,41.0805,3600.0
2014-06-19 10:00:00,49.56,49.6,49.36,49.4,4400.0,41.1303,41.1635,40.9644,40.9975,4400.0
2014-06-19 10:30:00,49.44,49.63,49.36,49.6,22900.0,41.0307,41.1884,40.9644,41.1635,22900.0
2014-06-19 11:00:00,49.56,49.6,49.53,49.53,22600.0,41.1303,41.1635,41.1054,41.1054,22600.0
2014-06-19 11:30:00,49.49,49.61,49.49,49.58,9400.0,41.0722,41.1718,41.0722,41.1469,9400.0
2014-06-19 12:00:00,49.53,49.58,49.53,49.55,2400.0,41.1054,41.1469,41.1054,41.122,2400.0
2014-06-19 12:30:00,49.53,49.58,49.5,49.58,8200.0,41.1054,41.1469,41.0805,41.1469,8200.0
2014-06-19 13:00:00,49.54,49.54,49.33,49.42,1600.0,41.1137,41.1137,40.9395,41.0141,1600.0
2014-06-19 13:30:00,49.42,49.53,49.42,49.45,4800.0,41.0141,41.1054,41.0141,41.039,4800.0
2014-06-19 14:00:00,49.43,49.47,49.4,49.45,4800.0,41.0224,41.0556,40.9975,41.039,4800.0
2014-06-19 14:30:00,49.45,49.45,49.33,49.41,6000.0,41.039,41.039,40.9395,41.0058,6000.0
2014-06-19 15:00:00,49.37,49.54,49.37,49.51,4500.0,40.9726,41.1137,40.9726,41.0888,4500.0
2014-06-19 15:30:00,49.51,49.54,49.46,49.53,21700.0,41.0888,41.1137,41.0473,41.1054,21700.0
2014-06-20 09:30:00,49.68,49.77,49.62,49.7,98100.0,41.2299,41.3046,41.1801,41.2465,98100.0
2014-06-20 10:00:00,49.7,49.77,49.61,49.75,7000.0,41.2465,41.3046,41.1718,41.288,7000.0
2014-06-20 10:30:00,49.78,49.85,49.7,49.81,12900.0,41.3129,41.371,41.2465,41.3378,12900.0
2014-06-20 11:00:00,49.82,49.95,49.82,49.91,2400.0,41.3461,41.454,41.3461,41.4208,2400.0
2014-06-20 11:30:00,49.88,49.9,49.79,49.83,7000.0,41.3959,41.4125,41.3212,41.3544,7000.0
2014-06-20 12:00:00,49.83,49.85,49.79,49.85,5900.0,41.3544,41.371,41.3212,41.371,5900.0
2014-06-20 12:30:00,49.83,49.89,49.79,49.79,14500.0,41.3544,41.4042,41.3212,41.3212,14500.0
2014-06-20 13:00:00,49.67,49.69,49.6,49.63,2700.0,41.2216,41.2382,41.1635,41.1884,2700.0
2014-06-20 13:30:00,49.63,49.64,49.61,49.61,2900.0,41.1884,41.1967,41.1718,41.1718,2900.0
2014-06-20 14:00:00,49.61,49.61,49.53,49.6,2300.0,41.1718,41.1718,41.1054,41.1635,2300.0
2014-06-20 14:30:00,49.57,49.58,49.55,49.55,2300.0,41.1386,41.1469,41.122,41.122,2300.0
2014-06-20 15:00:00,49.57,49.57,49.49,49.54,4000.0,41.1386,41.1386,41.0722,41.1137,4000.0
2014-06-20 15:30:00,49.58,49.68,49.46,49.49,20100.0,41.1469,41.2299,41.0473,41.0722,20100.0
2014-06-23 09:30:00,50.53,51.44,50.41,50.58,76900.0,41.9353,42.6906,41.8358,41.9768,76900.0
2014-06-23 10:00:00,50.63,50.82,50.47,50.56,9700.0,42.0183,42.176,41.8856,41.9602,9700.0
2014-06-23 10:30:00,50.48,50.5,50.25,50.28,10500.0,41.8938,41.9104,41.703,41.7279,10500.0
2014-06-23 11:00:00,50.26,50.34,50.22,50.27,7300.0,41.7113,41.7777,41.6781,41.7196,7300.0
2014-06-23 11:30:00,50.27,50.29,50.16,50.24,10900.0,41.7196,41.7362,41.6283,41.6947,10900.0
2014-06-23 12:00:00,50.2,50.2,50.14,50.17,3900.0,41.6615,41.6615,41.6117,41.6366,3900.0
2014-06-23 12:30:00,50.15,50.17,50.12,50.14,8300.0,41.62,41.6366,41.5951,41.6117,8300.0
2014-06-23 13:00:00,50.14,50.14,49.99,50.0,4500.0,41.6117,41.6117,41.4872,41.4955,4500.0
2014-06-23 13:30:00,50.01,50.14,49.98,50.14,13800.0,41.5038,41.6117,41.4789,41.6117,13800.0
2014-06-23 14:00:00,50.13,50.22,50.06,50.2,6900.0,41.6034,41.6781,41.5453,41.6615,6900.0
2014-06-23 14:30:00,50.22,50.22,50.0,50.07,10400.0,41.6781,41.6781,41.4955,41.5536,10400.0
2014-06-23 15:00:00,50.09,50.09,49.98,49.99,12400.0,41.5702,41.5702,41.4789,41.4872,12400.0
2014-06-23 15:30:00,50.0,50.15,49.99,50.11,31900.0,41.4955,41.62,41.4872,41.5868,31900.0
2014-06-24 09:30:00,50.17,50.57,49.75,49.75,10700.0,41.6366,41.9685,41.288,41.288,10700.0
2014-06-24 10:00:00,49.92,50.27,49.83,50.2,8900.0,41.4291,41.7196,41.3544,41.6615,8900.0
2014-06-24 10:30:00,50.25,50.39,50.2,50.27,9900.0,41.703,41.8192,41.6615,41.7196,9900.0
2014-06-24 11:00:00,50.38,50.43,50.22,50.34,10700.0,41.8109,41.8524,41.6781,41.7777,10700.0
2014-06-24 11:30:00,50.3,50.41,50.27,50.3,4300.0,41.7445,41.8358,41.7196,41.7445,4300.0
2014-06-24 12:00:00,50.3,50.37,50.12,50.21,2600.0,41.7445,41.8026,41.5951,41.6698,2600.0
2014-06-24 12:30:00,50.16,50.17,49.99,50.06,1900.0,41.6283,41.6366,41.4872,41.5453,1900.0
2014-06-24 13:00:00,50.03,50.03,49.86,49.94,17400.0,41.5204,41.5204,41.3793,41.4457,17400.0
2014-06-24 13:30:00,49.94,50.04,49.86,49.94,18200.0,41.4457,41.5287,41.3793,41.4457,18200.0
2014-06-24 14:00:00,49.95,49.96,49.85,49.89,33900.0,41.454,41.4623,41.371,41.4042,33900.0
2014-06-24 14:30:00,49.9,49.96,49.88,49.92,16200.0,41.4125,41.4623,41.3959,41.4291,16200.0
2014-06-24 15:00:00,49.9,49.93,49.75,49.84,39800.0,41.4125,41.4374,41.288,41.3627,39800.0
2014-06-24 15:30:00,49.86,49.95,49.82,49.9,48800.0,41.3793,41.454,41.3461,41.4125,48800.0
2014-06-25 09:30:00,49.68,49.98,49.68,49.9,3900.0,41.2299,41.4789,41.2299,41.4125,3900.0
2014-06-25 10:00:00,49.91,49.97,49.87,49.87,6500.0,41.4208,41.4706,41.3876,41.3876,6500.0
2014-06-25 10:30:00,49.94,50.1,49.87,50.1,6400.0,41.4457,41.5785,41.3876,41.5785,6400.0
2014-06-25 11:00:00,50.08,50.08,49.86,50.02,8400.0,41.5619,41.5619,41.3793,41.5121,8400.0
2014-06-25 11:30:00,49.99,50.02,49.68,49.85,12000.0,41.4872,41.5121,41.2299,41.371,12000.0
2014-06-25 12:00:00,49.82,49.87,49.76,49.84,10600.0,41.3461,41.3876,41.2963,41.3627,10600.0
2014-06-25 12:30:00,49.82,49.87,49.8,49.81,1900.0,41.3461,41.3876,41.3295,41.3378,1900.0
2014-06-25 13:00:00,49.87,49.96,49.81,49.84,1600.0,41.3876,41.4623,41.3378,41.3627,1600.0
2014-06-25 13:30:00,49.86,49.9,49.8,49.9,4000.0,41.3793,41.4125,41.3295,41.4125,4000.0
2014-06-25 14:00:00,49.87,49.92,49.81,49.92,4800.0,41.3876,41.4291,41.3378,41.4291,4800.0
2014-06-25 14:30:00,49.92,49.96,49.87,49.94,7600.0,41.4291,41.4623,41.3876,41.4457,7600.0
2014-06-25 15:00:00,49.93,50.0,49.89,49.97,7900.0,41.4374,41.4955,41.4042,41.4706,7900.0
2014-06-25 15:30:00,49.98,50.0,49.87,49.93,29800.0,41.4789,41.4955,41.3876,41.4374,29800.0
2014-06-26 09:30:00,50.13,50.13,49.62,49.77,19800.0,41.6034,41.6034,41.1801,41.3046,19800.0
2014-06-26 10:00:00,49.81,50.07,49.75,49.98,5200.0,41.3378,41.5536,41.288,41.4789,5200.0
2014-06-26 10:30:00,49.91,50.0,49.82,49.95,19000.0,41.4208,41.4955,41.3461,41.454,19000.0
2014-06-26 11:00:00,50.01,50.05,49.87,49.87,5400.0,41.5038,41.537,41.3876,41.3876,5400.0
2014-06-26 11:30:00,49.8,50.0,49.78,49.9,4200.0,41.3295,41.4955,41.3129,41.4125,4200.0
2014-06-26 12:00:00,49.92,50.0,49.81,49.95,7900.0,41.4291,41.4955,41.3378,41.454,7900.0
2014-06-26 12:30:00,49.98,49.98,49.83,49.89,2100.0,41.4789,41.4789,41.3544,41.4042,2100.0
2014-06-26 13:00:00,49.89,50.0,49.89,49.95,2000.0,41.4042,41.4955,41.4042,41.454,2000.0
2014-06-26 13:30:00,49.98,50.0,49.85,49.94,4800.0,41.4789,41.4955,41.371,41.4457,4800.0
2014-06-26 14:00:00,49.91,49.98,49.83,49.98,3600.0,41.4208,41.4789,41.3544,41.4789,3600.0
2014-06-26 14:30:00,49.93,49.94,49.88,49.93,4500.0,41.4374,41.4457,41.3959,41.4374,4500.0
2014-06-26 15:00:00,49.93,50.08,49.91,50.02,9400.0,41.4374,41.5619,41.4208,41.5121,9400.0
2014-06-26 15:30:00,50.03,50.27,49.99,50.18,36100.0,41.5204,41.7196,41.4872,41.6449,36100.0
2014-06-27 09:30:00,49.79,50.39,49.79,50.27,7100.0,41.3212,41.8192,41.3212,41.7196,7100.0
2014-06-27 10:00:00,50.24,50.32,50.12,50.27,2600.0,41.6947,41.7611,41.5951,41.7196,2600.0
2014-06-27 10:30:00,50.29,50.54,50.27,50.54,3300.0,41.7362,41.9436,41.7196,41.9436,3300.0
2014-06-27 11:00:00,50.55,50.64,50.52,50.64,3700.0,41.9519,42.0266,41.927,42.0266,3700.0
2014-06-27 11:30:00,50.51,50.63,50.51,50.54,1400.0,41.9187,42.0183,41.9187,41.9436,1400.0
2014-06-27 12:00:00,50.53,50.58,50.5,50.58,2000.0,41.9353,41.9768,41.9104,41.9768,2000.0
2014-06-27 12:30:00,50.56,50.61,50.53,50.56,4300.0,41.9602,42.0017,41.9353,41.9602,4300.0
2014-06-27 13:00:00,50.54,50.58,50.36,50.39,3900.0,41.9436,41.9768,41.7943,41.8192,3900.0
2014-06-27 13:30:00,50.39,50.46,50.3,50.41,3500.0,41.8192,41.8773,41.7445,41.8358,3500.0
2014-06-27 14:00:00,50.41,50.53,50.41,50.44,4100.0,41.8358,41.9353,41.8358,41.8607,4100.0
2014-06-27 14:30:00,50.49,50.57,50.42,50.47,3400.0,41.9021,41.9685,41.8441,41.8856,3400.0
2014-06-27 15:00:00,50.48,50.59,50.4,50.58,8100.0,41.8938,41.9851,41.8275,41.9768,8100.0
2014-06-27 15:30:00,50.57,50.96,50.56,50.94,131500.0,41.9685,42.2922,41.9602,42.2756,131500.0
2014-06-30 09:30:00,50.98,50.98,50.2,50.35,6700.0,42.3088,42.3088,41.6615,41.786,6700.0
2014-06-30 10:00:00,50.7,50.81,50.53,50.53,9500.0,42.0764,42.1677,41.9353,41.9353,9500.0
2014-06-30 10:30:00,50.53,50.53,50.36,50.37,8800.0,41.9353,41.9353,41.7943,41.8026,8800.0
2014-06-30 11:00:00,50.38,50.45,50.34,50.45,6800.0,41.8109,41.869,41.7777,41.869,6800.0
2014-06-30 11:30:00,50.45,50.45,50.28,50.33,10800.0,41.869,41.869,41.7279,41.7694,10800.0
2014-06-30 12:00:00,50.42,50.43,50.35,50.39,3000.0,41.8441,41.8524,41.786,41.8192,3000.0
2014-06-30 12:30:00,50.41,50.43,50.34,50.41,2800.0,41.8358,41.8524,41.7777,41.8358,2800.0
2014-06-30 13:00:00,50.42,50.45,50.34,50.36,5400.0,41.8441,41.869,41.7777,41.7943,5400.0
2014-06-30 13:30:00,50.35,50.4,50.33,50.36,5600.0,41.786,41.8275,41.7694,41.7943,5600.0
2014-06-30 14:00:00,50.36,50.58,50.36,50.51,7500.0,41.7943,41.9768,41.7943,41.9187,7500.0
2014-06-30 14:30:00,50.52,50.55,50.47,50.5,14200.0,41.927,41.9519,41.8856,41.9104,14200.0
2014-06-30 15:00:00,50.49,50.69,50.49,50.69,8000.0,41.9021,42.0681,41.9021,42.0681,8000.0
2014-06-30 15:30:00,50.69,50.76,50.58,50.72,39400.0,42.0681,42.1262,41.9768,42.093,39400.0
2014-07-01 09:30:00,50.78,51.31,50.51,51.27,4200.0,42.1428,42.5827,41.9187,42.5495,4200.0
2014-07-01 10:00:00,51.12,51.27,51.0,51.03,5500.0,42.425,42.5495,42.3254,42.3503,5500.0
2014-07-01 10:30:00,51.07,51.4,51.07,51.27,4800.0,42.3835,42.6574,42.3835,42.5495,4800.0
2014-07-01 11:00:00,51.21,51.4,51.21,51.4,6700.0,42.4997,42.6574,42.4997,42.6574,6700.0
2014-07-01 11:30:00,51.42,51.42,51.28,51.34,2900.0,42.674,42.674,42.5578,42.6076,2900.0
2014-07-01 12:00:00,51.34,51.44,51.31,51.34,4600.0,42.6076,42.6906,42.5827,42.6076,4600.0
2014-07-01 12:30:00,51.37,51.54,51.36,51.45,5600.0,42.6325,42.7736,42.6242,42.6989,5600.0
2014-07-01 13:00:00,51.51,51.74,51.51,51.72,7900.0,42.7487,42.9395,42.7487,42.9229,7900.0
2014-07-01 13:30:00,51.72,51.76,51.57,51.7,5000.0,42.9229,42.9561,42.7985,42.9063,5000.0
2014-07-01 14:00:00,51.68,51.69,51.49,51.49,3800.0,42.8897,42.898,42.7321,42.7321,3800.0
2014-07-01 14:30:00,51.48,51.54,51.43,51.54,6100.0,42.7238,42.7736,42.6823,42.7736,6100.0
2014-07-01 15:00:00,51.52,51.54,51.42,51.5,11800.0,42.757,42.7736,42.674,42.7404,11800.0
2014-07-01 15:30:00,51.5,51.54,51.28,51.29,30500.0,42.7404,42.7736,42.5578,42.5661,30500.0
2014-07-02 09:30:00,51.14,51.33,50.78,51.31,9800.0,42.4416,42.5993,42.1428,42.5827,9800.0
2014-07-02 10:00:00,51.3,51.35,51.2,51.31,3200.0,42.5744,42.6159,42.4914,42.5827,3200.0
2014-07-02 10:30:00,51.33,51.47,51.27,51.4,4600.0,42.5993,42.7155,42.5495,42.6574,4600.0
2014-07-02 11:00:00,51.38,51.39,51.2,51.3,5700.0,42.6408,42.6491,42.4914,42.5744,5700.0
2014-07-02 11:30:00,51.34,51.46,51.32,51.33,6500.0,42.6076,42.7072,42.591,42.5993,6500.0
2014-07-02 12:00:00,51.31,51.41,51.3,51.31,5000.0,42.5827,42.6657,42.5744,42.5827,5000.0
2014-07-02 12:30:00,51.29,51.42,51.23,51.41,10600.0,42.5661,42.674,42.5163,42.6657,10600.0
2014-07-02 13:00:00,51.39,51.52,51.35,51.44,27000.0,42.6491,42.757,42.6159,42.6906,27000.0
2014-07-02 13:30:00,51.49,51.49,51.3,51.31,6900.0,42.7321,42.7321,42.5744,42.5827,6900.0
2014-07-02 14:00:00,51.36,51.36,51.2,51.23,5100.0,42.6242,42.6242,42.4914,42.5163,5100.0
2014-07-02 14:30:00,51.21,51.33,51.16,51.17,6400.0,42.4997,42.5993,42.4582,42.4665,6400.0
2014-07-02 15:00:00,51.2,51.31,51.17,51.27,11100.0,42.4914,42.5827,42.4665,42.5495,11100.0
2014-07-02 15:30:00,51.24,51.4,51.23,51.35,28300.0,42.5246,42.6574,42.5163,42.6159,28300.0
2014-07-03 09:30:00,51.51,51.78,51.3,51.64,13000.0,42.7487,42.9727,42.5744,42.8565,13000.0
2014-07-03 10:00:00,51.66,51.79,51.5,51.79,11800.0,42.8731,42.981,42.7404,42.981,11800.0
2014-07-03 10:30:00,51.77,51.86,51.7,51.8,10400.0,42.9644,43.0391,42.9063,42.9893,10400.0
2014-07-03 11:00:00,51.79,51.89,51.72,51.89,20600.0,42.981,43.064,42.9229,43.064,20600.0
2014-07-03 11:30:00,51.97,51.97,51.73,51.88,8300.0,43.1304,43.1304,42.9312,43.0557,8300.0
2014-07-03 12:00:00,51.85,52.05,51.84,51.99,12800.0,43.0308,43.1968,43.0225,43.147,12800.0
2014-07-03 12:30:00,51.96,52.09,51.85,51.89,20800.0,43.1221,43.23,43.0308,43.064,20800.0
2014-07-07 09:30:00,52.49,52.62,51.58,51.6,35600.0,43.562,43.6699,42.8068,42.8233,35600.0
2014-07-07 10:00:00,51.67,51.79,51.6,51.76,14800.0,42.8814,42.981,42.8233,42.9561,14800.0
2014-07-07 10:30:00,51.76,51.76,51.53,51.59,13700.0,42.9561,42.9561,42.7653,42.815,13700.0
2014-07-07 11:00:00,51.58,51.66,51.55,51.56,8800.0,42.8068,42.8731,42.7819,42.7902,8800.0
2014-07-07 11:30:00,51.55,51.57,51.44,51.52,15900.0,42.7819,42.7985,42.6906,42.757,15900.0
2014-07-07 12:00:00,51.48,51.61,51.48,51.52,10900.0,42.7238,42.8316,42.7238,42.757,10900.0
2014-07-07 12:30:00,51.53,51.55,51.38,51.45,7300.0,42.7653,42.7819,42.6408,42.6989,7300.0
2014-07-07 13:00:00,51.46,51.47,51.38,51.46,7700.0,42.7072,42.7155,42.6408,42.7072,7700.0
2014-07-07 13:30:00,51.45,51.54,51.4,51.45,10300.0,42.6989,42.7736,42.6574,42.6989,10300.0
2014-07-07 14:00:00,51.44,51.47,51.3,51.33,11800.0,42.6906,42.7155,42.5744,42.5993,11800.0
2014-07-07 14:30:00,51.34,51.34,51.08,51.09,12400.0,42.6076,42.6076,42.3918,42.4001,12400.0
2014-07-07 15:00:00,51.08,51.18,51.03,51.06,24500.0,42.3918,42.4748,42.3503,42.3752,24500.0
2014-07-07 15:30:00,51.07,51.11,50.99,51.05,29700.0,42.3835,42.4167,42.3171,42.3669,29700.0
2014-07-08 09:30:00,51.03,51.03,50.75,51.02,5400.0,42.3503,42.3503,42.1179,42.342,5400.0
2014-07-08 10:00:00,50.99,51.05,50.81,51.05,22200.0,42.3171,42.3669,42.1677,42.3669,22200.0
2014-07-08 10:30:00,51.01,51.12,50.91,51.11,7100.0,42.3337,42.425,42.2507,42.4167,7100.0
2014-07-08 11:00:00,51.07,51.07,50.87,50.87,8900.0,42.3835,42.3835,42.2175,42.2175,8900.0
2014-07-08 11:30:00,50.91,51.07,50.91,51.01,3300.0,42.2507,42.3835,42.2507,42.3337,3300.0
2014-07-08 12:00:00,51.03,51.09,50.98,51.09,3600.0,42.3503,42.4001,42.3088,42.4001,3600.0
2014-07-08 12:30:00,51.1,51.17,51.06,51.15,4100.0,42.4084,42.4665,42.3752,42.4499,4100.0
2014-07-08 13:00:00,51.12,51.23,51.06,51.23,4200.0,42.425,42.5163,42.3752,42.5163,4200.0
2014-07-08 13:30:00,51.22,51.3,51.22,51.23,3900.0,42.508,42.5744,42.508,42.5163,3900.0
2014-07-08 14:00:00,51.22,51.36,51.21,51.28,9200.0,42.508,42.6242,42.4997,42.5578,9200.0
2014-07-08 14:30:00,51.24,51.31,51.14,51.15,12700.0,42.5246,42.5827,42.4416,42.4499,12700.0
2014-07-08 15:00:00,51.16,51.16,51.06,51.15,4300.0,42.4582,42.4582,42.3752,42.4499,4300.0
2014-07-08 15:30:00,51.1,51.1,50.9,51.08,41300.0,42.4084,42.4084,42.2424,42.3918,41300.0
2014-07-09 09:30:00,51.09,51.36,50.87,50.87,3100.0,42.4001,42.6242,42.2175,42.2175,3100.0
2014-07-09 10:00:00,50.89,51.03,50.84,51.03,2700.0,42.2341,42.3503,42.1926,42.3503,2700.0
2014-07-09 10:30:00,51.06,51.16,51.03,51.03,3600.0,42.3752,42.4582,42.3503,42.3503,3600.0
2014-07-09 11:00:00,51.01,51.01,50.84,50.93,5000.0,42.3337,42.3337,42.1926,42.2673,5000.0
2014-07-09 11:30:00,50.91,50.91,50.79,50.86,3500.0,42.2507,42.2507,42.1511,42.2092,3500.0
2014-07-09 12:00:00,50.85,50.88,50.78,50.82,5600.0,42.2009,42.2258,42.1428,42.176,5600.0
2014-07-09 12:30:00,50.83,50.87,50.8,50.84,1300.0,42.1843,42.2175,42.1594,42.1926,1300.0
2014-07-09 13:00:00,50.82,50.93,50.82,50.84,2800.0,42.176,42.2673,42.176,42.1926,2800.0
2014-07-09 13:30:00,50.84,50.92,50.82,50.91,9300.0,42.1926,42.259,42.176,42.2507,9300.0
2014-07-09 14:00:00,50.88,51.09,50.83,51.02,5900.0,42.2258,42.4001,42.1843,42.342,5900.0
2014-07-09 14:30:00,51.0,51.08,50.98,51.02,5400.0,42.3254,42.3918,42.3088,42.342,5400.0
2014-07-09 15:00:00,51.03,51.09,51.02,51.05,7900.0,42.3503,42.4001,42.342,42.3669,7900.0
2014-07-09 15:30:00,51.07,51.1,50.93,51.01,37800.0,42.3835,42.4084,42.2673,42.3337,37800.0
2014-07-10 09:30:00,50.18,50.61,50.05,50.17,14600.0,41.6449,42.0017,41.537,41.6366,14600.0
2014-07-10 10:00:00,50.21,50.44,50.17,50.37,5700.0,41.6698,41.8607,41.6366,41.8026,5700.0
2014-07-10 10:30:00,50.39,50.39,50.2,50.26,11900.0,41.8192,41.8192,41.6615,41.7113,11900.0
2014-07-10 11:00:00,50.29,50.36,50.26,50.26,2000.0,41.7362,41.7943,41.7113,41.7113,2000.0
2014-07-10 11:30:00,50.21,50.28,50.1,50.12,7700.0,41.6698,41.7279,41.5785,41.5951,7700.0
2014-07-10 12:00:00,50.13,50.21,50.0,50.18,7800.0,41.6034,41.6698,41.4955,41.6449,7800.0
2014-07-10 12:30:00,50.2,50.2,49.97,50.05,21300.0,41.6615,41.6615,41.4706,41.537,21300.0
2014-07-10 13:00:00,50.05,50.11,50.0,50.09,6300.0,41.537,41.5868,41.4955,41.5702,6300.0
2014-07-10 13:30:00,50.1,50.14,50.04,50.05,7000.0,41.5785,41.6117,41.5287,41.537,7000.0
2014-07-10 14:00:00,50.07,50.07,49.99,50.0,8900.0,41.5536,41.5536,41.4872,41.4955,8900.0
2014-07-10 14:30:00,50.0,50.02,49.88,49.9,23600.0,41.4955,41.5121,41.3959,41.4125,23600.0
2014-07-10 15:00:00,49.9,50.11,49.89,50.05,25600.0,41.4125,41.5868,41.4042,41.537,25600.0
2014-07-10 15:30:00,50.05,50.11,49.99,49.99,63700.0,41.537,41.5868,41.4872,41.4872,63700.0
2014-07-11 09:30:00,49.71,49.93,49.47,49.85,26000.0,41.2548,41.4374,41.0556,41.371,26000.0
2014-07-11 10:00:00,49.78,50.07,49.75,50.02,9200.0,41.3129,41.5536,41.288,41.5121,9200.0
2014-07-11 10:30:00,49.97,49.97,49.8,49.85,10300.0,41.4706,41.4706,41.3295,41.371,10300.0
2014-07-11 11:00:00,49.83,49.94,49.79,49.87,9300.0,41.3544,41.4457,41.3212,41.3876,9300.0
2014-07-11 11:30:00,49.9,49.92,49.78,49.83,9200.0,41.4125,41.4291,41.3129,41.3544,9200.0
2014-07-11 12:00:00,49.83,49.9,49.81,49.9,9200.0,41.3544,41.4125,41.3378,41.4125,9200.0
2014-07-11 12:30:00,49.84,49.92,49.84,49.88,6900.0,41.3627,41.4291,41.3627,41.3959,6900.0
2014-07-11 13:00:00,49.91,50.06,49.89,50.04,8400.0,41.4208,41.5453,41.4042,41.5287,8400.0
2014-07-11 13:30:00,50.05,50.08,49.95,50.03,7500.0,41.537,41.5619,41.454,41.5204,7500.0
2014-07-11 14:00:00,49.99,50.11,49.99,50.1,6300.0,41.4872,41.5868,41.4872,41.5785,6300.0
2014-07-11 14:30:00,50.1,50.13,50.07,50.1,6600.0,41.5785,41.6034,41.5536,41.5785,6600.0
2014-07-11 15:00:00,50.09,50.13,50.08,50.12,41700.0,41.5702,41.6034,41.5619,41.5951,41700.0
2014-07-11 15:30:00,50.11,50.13,50.04,50.05,25000.0,41.5868,41.6034,41.5287,41.537,25000.0
2014-07-14 09:30:00,50.59,50.59,50.44,50.54,2900.0,41.9851,41.9851,41.8607,41.9436,2900.0
2014-07-14 10:00:00,50.48,50.49,50.36,50.4,1600.0,41.8938,41.9021,41.7943,41.8275,1600.0
2014-07-14 10:30:00,50.42,50.47,50.36,50.45,3300.0,41.8441,41.8856,41.7943,41.869,3300.0
2014-07-14 11:00:00,50.47,50.53,50.44,50.53,1900.0,41.8856,41.9353,41.8607,41.9353,1900.0
2014-07-14 11:30:00,50.49,50.5,50.44,50.5,3200.0,41.9021,41.9104,41.8607,41.9104,3200.0
2014-07-14 12:00:00,50.5,50.5,50.36,50.36,1500.0,41.9104,41.9104,41.7943,41.7943,1500.0
2014-07-14 12:30:00,50.35,50.35,50.18,50.18,1700.0,41.786,41.786,41.6449,41.6449,1700.0
2014-07-14 13:00:00,50.21,50.28,50.12,50.28,13300.0,41.6698,41.7279,41.5951,41.7279,13300.0
2014-07-14 13:30:00,50.28,50.3,50.2,50.2,1200.0,41.7279,41.7445,41.6615,41.6615,1200.0
2014-07-14 14:00:00,50.27,50.37,50.22,50.37,900.0,41.7196,41.8026,41.6781,41.8026,900.0
2014-07-14 14:30:00,50.3,50.36,50.26,50.36,3500.0,41.7445,41.7943,41.7113,41.7943,3500.0
2014-07-14 15:00:00,50.37,50.38,50.35,50.38,8000.0,41.8026,41.8109,41.786,41.8109,8000.0
2014-07-14 15:30:00,50.37,50.46,50.33,50.42,20500.0,41.8026,41.8773,41.7694,41.8441,20500.0
2014-07-15 09:30:00,50.28,50.45,50.26,50.3,16700.0,41.7279,41.869,41.7113,41.7445,16700.0
2014-07-15 10:00:00,50.3,50.35,50.24,50.32,14600.0,41.7445,41.786,41.6947,41.7611,14600.0
2014-07-15 10:30:00,50.27,50.27,50.11,50.23,9600.0,41.7196,41.7196,41.5868,41.6864,9600.0
2014-07-15 11:00:00,50.12,50.28,50.12,50.2,3600.0,41.5951,41.7279,41.5951,41.6615,3600.0
2014-07-15 11:30:00,50.2,50.21,50.03,50.04,7300.0,41.6615,41.6698,41.5204,41.5287,7300.0
2014-07-15 12:00:00,50.08,50.18,50.04,50.09,6900.0,41.5619,41.6449,41.5287,41.5702,6900.0
2014-07-15 12:30:00,50.09,50.22,50.05,50.14,9200.0,41.5702,41.6781,41.537,41.6117,9200.0
2014-07-15 13:00:00,50.21,50.28,50.14,50.2,1700.0,41.6698,41.7279,41.6117,41.6615,1700.0
2014-07-15 13:30:00,50.24,50.31,50.16,50.16,8100.0,41.6947,41.7528,41.6283,41.6283,8100.0
2014-07-15 14:00:00,50.2,50.2,50.12,50.2,2900.0,41.6615,41.6615,41.5951,41.6615,2900.0
2014-07-15 14:30:00,50.19,50.19,50.12,50.16,4800.0,41.6532,41.6532,41.5951,41.6283,4800.0
2014-07-15 15:00:00,50.15,50.15,50.04,50.08,10800.0,41.62,41.62,41.5287,41.5619,10800.0
2014-07-15 15:30:00,50.07,50.13,50.05,50.06,17300.0,41.5536,41.6034,41.537,41.5453,17300.0
2014-07-16 09:30:00,50.38,50.38,50.11,50.11,15300.0,41.8109,41.8109,41.5868,41.5868,15300.0
2014-07-16 10:00:00,50.19,50.41,50.13,50.16,13600.0,41.6532,41.8358,41.6034,41.6283,13600.0
2014-07-16 10:30:00,50.19,50.28,50.13,50.22,13600.0,41.6532,41.7279,41.6034,41.6781,13600.0
2014-07-16 11:00:00,50.22,50.31,50.16,50.21,14800.0,41.6781,41.7528,41.6283,41.6698,14800.0
2014-07-16 11:30:00,50.2,50.26,50.17,50.26,6300.0,41.6615,41.7113,41.6366,41.7113,6300.0
2014-07-16 12:00:00,50.33,50.5,50.27,50.5,3300.0,41.7694,41.9104,41.7196,41.9104,3300.0
2014-07-16 12:30:00,50.49,50.56,50.46,50.56,3400.0,41.9021,41.9602,41.8773,41.9602,3400.0
2014-07-16 13:00:00,50.53,50.57,50.49,50.53,3800.0,41.9353,41.9685,41.9021,41.9353,3800.0
2014-07-16 13:30:00,50.53,50.6,50.5,50.6,6800.0,41.9353,41.9934,41.9104,41.9934,6800.0
2014-07-16 14:00:00,50.62,50.68,50.5,50.5,3200.0,42.01,42.0598,41.9104,41.9104,3200.0
2014-07-16 14:30:00,50.51,50.51,50.4,50.41,18900.0,41.9187,41.9187,41.8275,41.8358,18900.0
2014-07-16 15:00:00,50.4,50.44,50.4,50.42,5900.0,41.8275,41.8607,41.8275,41.8441,5900.0
2014-07-16 15:30:00,50.42,50.45,50.33,50.43,24400.0,41.8441,41.869,41.7694,41.8524,24400.0
2014-07-17 09:30:00,50.28,50.45,50.06,50.34,13400.0,41.7279,41.869,41.5453,41.7777,13400.0
2014-07-17 10:00:00,50.27,50.49,50.22,50.49,10500.0,41.7196,41.9021,41.6781,41.9021,10500.0
2014-07-17 10:30:00,50.49,50.49,50.28,50.47,11500.0,41.9021,41.9021,41.7279,41.8856,11500.0
2014-07-17 11:00:00,50.4,50.44,50.22,50.28,7300.0,41.8275,41.8607,41.6781,41.7279,7300.0
2014-07-17 11:30:00,50.21,50.37,50.13,50.2,8300.0,41.6698,41.8026,41.6034,41.6615,8300.0
2014-07-17 12:00:00,50.21,50.39,50.05,50.39,7500.0,41.6698,41.8192,41.537,41.8192,7500.0
2014-07-17 12:30:00,50.39,50.49,50.33,50.43,6900.0,41.8192,41.9021,41.7694,41.8524,6900.0
2014-07-17 13:00:00,50.44,50.61,50.41,50.6,12500.0,41.8607,42.0017,41.8358,41.9934,12500.0
2014-07-17 13:30:00,50.6,50.64,50.49,50.54,10500.0,41.9934,42.0266,41.9021,41.9436,10500.0
2014-07-17 14:00:00,50.52,50.6,50.43,50.46,10900.0,41.927,41.9934,41.8524,41.8773,10900.0
2014-07-17 14:30:00,50.49,50.58,50.42,50.46,9100.0,41.9021,41.9768,41.8441,41.8773,9100.0
2014-07-17 15:00:00,50.45,50.46,50.12,50.12,25900.0,41.869,41.8773,41.5951,41.5951,25900.0
2014-07-17 15:30:00,50.13,50.23,50.01,50.1,36900.0,41.6034,41.6864,41.5038,41.5785,36900.0
2014-07-18 09:30:00,49.98,50.3,49.93,50.1,23800.0,41.4789,41.7445,41.4374,41.5785,23800.0
2014-07-18 10:00:00,50.1,50.48,50.02,50.48,8200.0,41.5785,41.8938,41.5121,41.8938,8200.0
2014-07-18 10:30:00,50.51,50.71,50.41,50.71,8300.0,41.9187,42.0847,41.8358,42.0847,8300.0
2014-07-18 11:00:00,50.77,50.77,50.62,50.7,8800.0,42.1345,42.1345,42.01,42.0764,8800.0
2014-07-18 11:30:00,50.69,50.89,50.67,50.82,4900.0,42.0681,42.2341,42.0515,42.176,4900.0
2014-07-18 12:00:00,50.77,50.83,50.63,50.8,11700.0,42.1345,42.1843,42.0183,42.1594,11700.0
2014-07-18 12:30:00,50.81,50.81,50.65,50.68,13000.0,42.1677,42.1677,42.0349,42.0598,13000.0
2014-07-18 13:00:00,50.69,50.69,50.45,50.45,12200.0,42.0681,42.0681,41.869,41.869,12200.0
2014-07-18 13:30:00,50.43,50.46,50.33,50.44,3700.0,41.8524,41.8773,41.7694,41.8607,3700.0
2014-07-18 14:00:00,50.41,50.53,50.38,50.52,7900.0,41.8358,41.9353,41.8109,41.927,7900.0
2014-07-18 14:30:00,50.52,50.54,50.45,50.45,2900.0,41.927,41.9436,41.869,41.869,2900.0
2014-07-18 15:00:00,50.44,50.57,50.44,50.53,6500.0,41.8607,41.9685,41.8607,41.9353,6500.0
2014-07-18 15:30:00,50.53,50.53,50.4,50.43,22300.0,41.9353,41.9353,41.8275,41.8524,22300.0
2014-07-21 09:30:00,50.12,50.31,49.91,50.16,11600.0,41.5951,41.7528,41.4208,41.6283,11600.0
2014-07-21 10:00:00,50.12,50.2,50.08,50.17,10100.0,41.5951,41.6615,41.5619,41.6366,10100.0
2014-07-21 10:30:00,50.11,50.2,50.05,50.15,5000.0,41.5868,41.6615,41.537,41.62,5000.0
2014-07-21 11:00:00,50.1,50.23,50.05,50.2,4500.0,41.5785,41.6864,41.537,41.6615,4500.0
2014-07-21 11:30:00,50.2,50.2,50.08,50.18,4000.0,41.6615,41.6615,41.5619,41.6449,4000.0
2014-07-21 12:00:00,50.14,50.16,50.05,50.08,4800.0,41.6117,41.6283,41.537,41.5619,4800.0
2014-07-21 12:30:00,50.06,50.13,50.06,50.09,5000.0,41.5453,41.6034,41.5453,41.5702,5000.0
2014-07-21 13:00:00,50.12,50.31,50.12,50.31,6200.0,41.5951,41.7528,41.5951,41.7528,6200.0
2014-07-21 13:30:00,50.36,50.5,50.36,50.47,2800.0,41.7943,41.9104,41.7943,41.8856,2800.0
2014-07-21 14:00:00,50.47,50.51,50.39,50.39,1800.0,41.8856,41.9187,41.8192,41.8192,1800.0
2014-07-21 14:30:00,50.42,50.45,50.35,50.35,5700.0,41.8441,41.869,41.786,41.786,5700.0
2014-07-21 15:00:00,50.34,50.36,50.27,50.31,7300.0,41.7777,41.7943,41.7196,41.7528,7300.0
2014-07-21 15:30:00,50.33,50.33,50.2,50.2,15800.0,41.7694,41.7694,41.6615,41.6615,15800.0
2014-07-22 09:30:00,50.41,50.8,50.4,50.8,4500.0,41.8358,42.1594,41.8275,42.1594,4500.0
2014-07-22 10:00:00,50.8,50.85,50.67,50.79,5400.0,42.1594,42.2009,42.0515,42.1511,5400.0
2014-07-22 10:30:00,50.79,50.87,50.69,50.87,7100.0,42.1511,42.2175,42.0681,42.2175,7100.0
2014-07-22 11:00:00,50.88,50.95,50.86,50.86,2200.0,42.2258,42.2839,42.2092,42.2092,2200.0
2014-07-22 11:30:00,50.87,50.96,50.83,50.93,4000.0,42.2175,42.2922,42.1843,42.2673,4000.0
2014-07-22 12:00:00,50.93,50.93,50.85,50.86,2100.0,42.2673,42.2673,42.2009,42.2092,2100.0
2014-07-22 12:30:00,50.87,50.87,50.83,50.83,2700.0,42.2175,42.2175,42.1843,42.1843,2700.0
2014-07-22 13:00:00,50.84,50.87,50.8,50.85,2900.0,42.1926,42.2175,42.1594,42.2009,2900.0
2014-07-22 13:30:00,50.85,50.85,50.79,50.8,2300.0,42.2009,42.2009,42.1511,42.1594,2300.0
2014-07-22 14:00:00,50.83,50.83,50.72,50.76,2900.0,42.1843,42.1843,42.093,42.1262,2900.0
2014-07-22 14:30:00,50.73,50.76,50.49,50.57,5400.0,42.1013,42.1262,41.9021,41.9685,5400.0
2014-07-22 15:00:00,50.56,50.66,50.56,50.66,3000.0,41.9602,42.0432,41.9602,42.0432,3000.0
2014-07-22 15:30:00,50.69,50.7,50.62,50.69,13700.0,42.0681,42.0764,42.01,42.0681,13700.0
2014-07-23 09:30:00,50.73,50.73,50.3,50.31,10500.0,42.1013,42.1013,41.7445,41.7528,10500.0
2014-07-23 10:00:00,50.31,50.39,50.2,50.27,12800.0,41.7528,41.8192,41.6615,41.7196,12800.0
2014-07-23 10:30:00,50.29,50.43,50.04,50.04,21600.0,41.7362,41.8524,41.5287,41.5287,21600.0
2014-07-23 11:00:00,50.03,50.08,50.0,50.0,26600.0,41.5204,41.5619,41.4955,41.4955,26600.0
2014-07-23 11:30:00,50.05,50.09,50.02,50.05,20800.0,41.537,41.5702,41.5121,41.537,20800.0
2014-07-23 12:00:00,50.05,50.07,50.0,50.0,11800.0,41.537,41.5536,41.4955,41.4955,11800.0
2014-07-23 12:30:00,50.0,50.03,49.93,50.0,18900.0,41.4955,41.5204,41.4374,41.4955,18900.0
2014-07-23 13:00:00,49.99,50.02,49.97,49.97,4400.0,41.4872,41.5121,41.4706,41.4706,4400.0
2014-07-23 13:30:00,49.97,50.02,49.95,50.02,28400.0,41.4706,41.5121,41.454,41.5121,28400.0
2014-07-23 14:00:00,50.03,50.03,49.94,49.97,27800.0,41.5204,41.5204,41.4457,41.4706,27800.0
2014-07-23 14:30:00,49.97,50.0,49.95,49.97,21700.0,41.4706,41.4955,41.454,41.4706,21700.0
2014-07-23 15:00:00,49.97,50.01,49.95,49.98,24700.0,41.4706,41.5038,41.454,41.4789,24700.0
2014-07-23 15:30:00,49.98,50.04,49.95,50.01,46000.0,41.4789,41.5287,41.454,41.5038,46000.0
2014-07-24 09:30:00,49.98,50.24,49.96,50.03,5800.0,41.4789,41.6947,41.4623,41.5204,5800.0
2014-07-24 10:00:00,50.0,50.03,49.86,49.96,8100.0,41.4955,41.5204,41.3793,41.4623,8100.0
2014-07-24 10:30:00,50.02,50.08,49.96,50.03,7500.0,41.5121,41.5619,41.4623,41.5204,7500.0
2014-07-24 11:00:00,50.07,50.08,49.99,50.07,31000.0,41.5536,41.5619,41.4872,41.5536,31000.0
2014-07-24 11:30:00,50.07,50.17,50.04,50.09,5200.0,41.5536,41.6366,41.5287,41.5702,5200.0
2014-07-24 12:00:00,50.04,50.08,50.01,50.04,5500.0,41.5287,41.5619,41.5038,41.5287,5500.0
2014-07-24 12:30:00,50.04,50.04,49.99,49.99,6000.0,41.5287,41.5287,41.4872,41.4872,6000.0
2014-07-24 13:00:00,49.94,49.95,49.73,49.81,12900.0,41.4457,41.454,41.2714,41.3378,12900.0
2014-07-24 13:30:00,49.8,49.83,49.74,49.82,4300.0,41.3295,41.3544,41.2797,41.3461,4300.0
2014-07-24 14:00:00,49.82,49.82,49.75,49.77,6400.0,41.3461,41.3461,41.288,41.3046,6400.0
2014-07-24 14:30:00,49.76,49.79,49.71,49.77,11100.0,41.2963,41.3212,41.2548,41.3046,11100.0
2014-07-24 15:00:00,49.74,49.82,49.71,49.79,13200.0,41.2797,41.3461,41.2548,41.3212,13200.0
2014-07-24 15:30:00,49.8,49.88,49.8,49.86,22000.0,41.3295,41.3959,41.3295,41.3793,22000.0
2014-07-25 09:30:00,49.52,49.82,49.43,49.82,20100.0,41.0971,41.3461,41.0224,41.3461,20100.0
2014-07-25 10:00:00,49.82,49.97,49.7,49.9,7700.0,41.3461,41.4706,41.2465,41.4125,7700.0
2014-07-25 10:30:00,49.87,49.9,49.79,49.83,3600.0,41.3876,41.4125,41.3212,41.3544,3600.0
2014-07-25 11:00:00,49.71,49.86,49.66,49.86,15800.0,41.2548,41.3793,41.2133,41.3793,15800.0
2014-07-25 11:30:00,49.88,49.89,49.77,49.8,2500.0,41.3959,41.4042,41.3046,41.3295,2500.0
2014-07-25 12:00:00,49.8,49.88,49.79,49.85,1700.0,41.3295,41.3959,41.3212,41.371,1700.0
2014-07-25 12:30:00,49.82,49.85,49.78,49.82,2300.0,41.3461,41.371,41.3129,41.3461,2300.0
2014-07-25 13:00:00,49.8,49.8,49.7,49.72,1700.0,41.3295,41.3295,41.2465,41.2631,1700.0
2014-07-25 13:30:00,49.7,49.76,49.66,49.71,6400.0,41.2465,41.2963,41.2133,41.2548,6400.0
2014-07-25 14:00:00,49.7,49.82,49.67,49.78,3000.0,41.2465,41.3461,41.2216,41.3129,3000.0
2014-07-25 14:30:00,49.79,49.84,49.77,49.77,4500.0,41.3212,41.3627,41.3046,41.3046,4500.0
2014-07-25 15:00:00,49.8,49.81,49.72,49.74,7300.0,41.3295,41.3378,41.2631,41.2797,7300.0
2014-07-25 15:30:00,49.74,49.78,49.67,49.78,23700.0,41.2797,41.3129,41.2216,41.3129,23700.0
2014-07-28 09:30:00,49.72,49.81,49.18,49.29,11600.0,41.2631,41.3378,40.815,40.9063,11600.0
2014-07-28 10:00:00,49.29,49.37,49.14,49.33,13700.0,40.9063,40.9726,40.7818,40.9395,13700.0
2014-07-28 10:30:00,49.34,49.4,49.09,49.15,19400.0,40.9478,40.9975,40.7403,40.7901,19400.0
2014-07-28 11:00:00,49.16,49.28,49.16,49.28,3500.0,40.7984,40.898,40.7984,40.898,3500.0
2014-07-28 11:30:00,49.2,49.27,49.14,49.24,10200.0,40.8316,40.8897,40.7818,40.8648,10200.0
2014-07-28 12:00:00,49.25,49.25,49.08,49.15,4100.0,40.8731,40.8731,40.732,40.7901,4100.0
2014-07-28 12:30:00,49.14,49.22,49.08,49.22,8500.0,40.7818,40.8482,40.732,40.8482,8500.0
2014-07-28 13:00:00,49.2,49.33,49.17,49.33,2200.0,40.8316,40.9395,40.8067,40.9395,2200.0
2014-07-28 13:30:00,49.36,49.4,49.35,49.39,5800.0,40.9644,40.9975,40.9561,40.9892,5800.0
2014-07-28 14:00:00,49.4,49.45,49.33,49.33,4500.0,40.9975,41.039,40.9395,40.9395,4500.0
2014-07-28 14:30:00,49.33,49.37,49.24,49.27,3400.0,40.9395,40.9726,40.8648,40.8897,3400.0
2014-07-28 15:00:00,49.27,49.36,49.27,49.34,3800.0,40.8897,40.9644,40.8897,40.9478,3800.0
2014-07-28 15:30:00,49.35,49.45,49.32,49.35,19400.0,40.9561,41.039,40.9312,40.9561,19400.0
2014-07-29 09:30:00,49.5,49.65,49.5,49.65,11600.0,41.0805,41.205,41.0805,41.205,11600.0
2014-07-29 10:00:00,49.64,49.87,49.62,49.72,6700.0,41.1967,41.3876,41.1801,41.2631,6700.0
2014-07-29 10:30:00,49.69,49.77,49.66,49.7,7500.0,41.2382,41.3046,41.2133,41.2465,7500.0
2014-07-29 11:00:00,49.7,49.71,49.62,49.71,40300.0,41.2465,41.2548,41.1801,41.2548,40300.0
2014-07-29 11:30:00,49.7,49.75,49.62,49.69,23200.0,41.2465,41.288,41.1801,41.2382,23200.0
2014-07-29 12:00:00,49.72,49.75,49.58,49.75,3300.0,41.2631,41.288,41.1469,41.288,3300.0
2014-07-29 12:30:00,49.7,49.75,49.7,49.75,5500.0,41.2465,41.288,41.2465,41.288,5500.0
2014-07-29 13:00:00,49.72,49.72,49.67,49.7,1500.0,41.2631,41.2631,41.2216,41.2465,1500.0
2014-07-29 13:30:00,49.67,49.68,49.54,49.63,2100.0,41.2216,41.2299,41.1137,41.1884,2100.0
2014-07-29 14:00:00,49.59,49.6,49.5,49.53,5900.0,41.1552,41.1635,41.0805,41.1054,5900.0
2014-07-29 14:30:00,49.5,49.55,49.5,49.5,5300.0,41.0805,41.122,41.0805,41.0805,5300.0
2014-07-29 15:00:00,49.5,49.51,49.44,49.49,7100.0,41.0805,41.0888,41.0307,41.0722,7100.0
2014-07-29 15:30:00,49.48,49.49,49.26,49.28,18100.0,41.0639,41.0722,40.8814,40.898,18100.0
2014-07-30 09:30:00,49.57,49.7,49.12,49.2,10800.0,41.1386,41.2465,40.7652,40.8316,10800.0
2014-07-30 10:00:00,49.16,49.43,49.12,49.41,15800.0,40.7984,41.0224,40.7652,41.0058,15800.0
2014-07-30 10:30:00,49.42,49.76,49.32,49.63,42300.0,41.0141,41.2963,40.9312,41.1884,42300.0
2014-07-30 11:00:00,49.54,49.57,49.49,49.53,6100.0,41.1137,41.1386,41.0722,41.1054,6100.0
2014-07-30 11:30:00,49.5,49.51,49.21,49.21,5900.0,41.0805,41.0888,40.8399,40.8399,5900.0
2014-07-30 12:00:00,49.22,49.24,49.18,49.2,4900.0,40.8482,40.8648,40.815,40.8316,4900.0
2014-07-30 12:30:00,49.2,49.27,49.18,49.27,5100.0,40.8316,40.8897,40.815,40.8897,5100.0
2014-07-30 13:00:00,49.27,49.27,49.16,49.17,7700.0,40.8897,40.8897,40.7984,40.8067,7700.0
2014-07-30 13:30:00,49.17,49.25,49.17,49.21,2600.0,40.8067,40.8731,40.8067,40.8399,2600.0
2014-07-30 14:00:00,49.2,49.49,49.19,49.35,6600.0,40.8316,41.0722,40.8233,40.9561,6600.0
2014-07-30 14:30:00,49.35,49.35,49.16,49.25,5500.0,40.9561,40.9561,40.7984,40.8731,5500.0
2014-07-30 15:00:00,49.22,49.28,49.17,49.26,5200.0,40.8482,40.898,40.8067,40.8814,5200.0
2014-07-30 15:30:00,49.27,49.41,49.25,49.35,27800.0,40.8897,41.0058,40.8731,40.9561,27800.0
2014-07-31 09:30:00,48.88,49.07,48.71,48.71,12800.0,40.566,40.7237,40.4249,40.4249,12800.0
2014-07-31 10:00:00,48.74,48.84,48.57,48.57,14600.0,40.4498,40.5328,40.3087,40.3087,14600.0
2014-07-31 10:30:00,48.55,48.68,48.34,48.48,12000.0,40.2921,40.4,40.1178,40.234,12000.0
2014-07-31 11:00:00,48.51,48.64,48.51,48.54,5800.0,40.2589,40.3668,40.2589,40.2838,5800.0
2014-07-31 11:30:00,48.52,48.58,48.35,48.35,13100.0,40.2672,40.317,40.1261,40.1261,13100.0
2014-07-31 12:00:00,48.36,48.46,48.21,48.25,4500.0,40.1344,40.2174,40.01,40.0432,4500.0
2014-07-31 12:30:00,48.38,48.45,48.28,48.36,2700.0,40.151,40.2091,40.068,40.1344,2700.0
2014-07-31 13:00:00,48.37,48.43,48.3,48.38,4900.0,40.1427,40.1925,40.0846,40.151,4900.0
2014-07-31 13:30:00,48.39,48.56,48.39,48.48,7000.0,40.1593,40.3004,40.1593,40.234,7000.0
2014-07-31 14:00:00,48.45,48.51,48.37,48.5,6900.0,40.2091,40.2589,40.1427,40.2506,6900.0
2014-07-31 14:30:00,48.5,48.5,48.19,48.19,7400.0,40.2506,40.2506,39.9934,39.9934,7400.0
2014-07-31 15:00:00,48.21,48.38,48.14,48.38,13600.0,40.01,40.151,39.9519,40.151,13600.0
2014-07-31 15:30:00,48.37,48.54,48.33,48.46,61800.0,40.1427,40.2838,40.1095,40.2174,61800.0
2014-08-01 09:30:00,48.38,48.4,48.2,48.3,5300.0,40.151,40.1676,40.0017,40.0846,5300.0
2014-08-01 10:00:00,48.36,48.4,48.12,48.33,2900.0,40.1344,40.1676,39.9353,40.1095,2900.0
2014-08-01 10:30:00,48.32,48.32,48.1,48.17,4500.0,40.1012,40.1012,39.9187,39.9768,4500.0
2014-08-01 11:00:00,48.15,48.15,47.9,48.0,5900.0,39.9602,39.9602,39.7527,39.8357,5900.0
2014-08-01 11:30:00,48.04,48.06,47.79,47.85,3900.0,39.8689,39.8855,39.6614,39.7112,3900.0
2014-08-01 12:00:00,47.86,48.01,47.79,47.95,7200.0,39.7195,39.844,39.6614,39.7942,7200.0
2014-08-01 12:30:00,47.97,48.04,47.93,47.99,6100.0,39.8108,39.8689,39.7776,39.8274,6100.0
2014-08-01 13:00:00,47.99,48.18,47.94,48.18,5800.0,39.8274,39.9851,39.7859,39.9851,5800.0
2014-08-01 13:30:00,48.14,48.17,48.1,48.14,2700.0,39.9519,39.9768,39.9187,39.9519,2700.0
2014-08-01 14:00:00,48.18,48.25,48.09,48.13,4800.0,39.9851,40.0432,39.9104,39.9436,4800.0
2014-08-01 14:30:00,48.17,48.21,48.12,48.13,3500.0,39.9768,40.01,39.9353,39.9436,3500.0
2014-08-01 15:00:00,48.13,48.34,48.12,48.21,9000.0,39.9436,40.1178,39.9353,40.01,9000.0
2014-08-01 15:30:00,48.2,48.21,48.04,48.2,25000.0,40.0017,40.01,39.8689,40.0017,25000.0
2014-08-04 09:30:00,48.53,48.61,48.25,48.44,10600.0,40.2755,40.3419,40.0432,40.2008,10600.0
2014-08-04 10:00:00,48.44,48.5,48.26,48.26,7800.0,40.2008,40.2506,40.0515,40.0515,7800.0
2014-08-04 10:30:00,48.27,48.3,48.08,48.13,10700.0,40.0597,40.0846,39.9021,39.9436,10700.0
2014-08-04 11:00:00,48.11,48.2,47.99,48.16,7400.0,39.927,40.0017,39.8274,39.9685,7400.0
2014-08-04 11:30:00,48.17,48.64,48.17,48.4,44900.0,39.9768,40.3668,39.9768,40.1676,44900.0
2014-08-04 12:00:00,48.38,48.49,48.25,48.49,4300.0,40.151,40.2423,40.0432,40.2423,4300.0
2014-08-04 12:30:00,48.43,48.51,48.4,48.43,5400.0,40.1925,40.2589,40.1676,40.1925,5400.0
2014-08-04 13:00:00,48.42,48.53,48.36,48.51,3400.0,40.1842,40.2755,40.1344,40.2589,3400.0
2014-08-04 13:30:00,48.48,48.57,48.45,48.5,4000.0,40.234,40.3087,40.2091,40.2506,4000.0
2014-08-04 14:00:00,48.53,48.53,48.47,48.48,1900.0,40.2755,40.2755,40.2257,40.234,1900.0
2014-08-04 14:30:00,48.48,48.7,48.48,48.68,4400.0,40.234,40.4166,40.234,40.4,4400.0
2014-08-04 15:00:00,48.65,48.74,48.62,48.69,9300.0,40.3751,40.4498,40.3502,40.4083,9300.0
2014-08-04 15:30:00,48.71,48.77,48.67,48.69,18700.0,40.4249,40.4747,40.3917,40.4083,18700.0
2014-08-05 09:30:00,48.47,48.85,48.47,48.56,3900.0,40.2257,40.5411,40.2257,40.3004,3900.0
2014-08-05 10:00:00,48.66,48.72,48.52,48.69,3500.0,40.3834,40.4332,40.2672,40.4083,3500.0
2014-08-05 10:30:00,48.74,48.8,48.7,48.7,2900.0,40.4498,40.4996,40.4166,40.4166,2900.0
2014-08-05 11:00:00,48.77,48.79,48.62,48.74,4500.0,40.4747,40.4913,40.3502,40.4498,4500.0
2014-08-05 11:30:00,48.71,48.71,48.62,48.68,3200.0,40.4249,40.4249,40.3502,40.4,3200.0
2014-08-05 12:00:00,48.68,48.72,48.55,48.59,3300.0,40.4,40.4332,40.2921,40.3253,3300.0
2014-08-05 12:30:00,48.59,48.59,48.45,48.58,3000.0,40.3253,40.3253,40.2091,40.317,3000.0
2014-08-05 13:00:00,48.56,48.62,48.54,48.59,2900.0,40.3004,40.3502,40.2838,40.3253,2900.0
2014-08-05 13:30:00,48.61,48.61,48.29,48.29,14500.0,40.3419,40.3419,40.0763,40.0763,14500.0
2014-08-05 14:00:00,48.28,48.37,48.14,48.37,9700.0,40.068,40.1427,39.9519,40.1427,9700.0
2014-08-05 14:30:00,48.38,48.41,48.25,48.25,7000.0,40.151,40.1759,40.0432,40.0432,7000.0
2014-08-05 15:00:00,48.23,48.33,48.16,48.24,11000.0,40.0266,40.1095,39.9685,40.0349,11000.0
2014-08-05 15:30:00,48.25,48.42,48.24,48.33,30200.0,40.0432,40.1842,40.0349,40.1095,30200.0
2014-08-06 09:30:00,48.05,48.5,48.05,48.26,5400.0,39.8772,40.2506,39.8772,40.0515,5400.0
2014-08-06 10:00:00,48.46,48.52,48.35,48.44,2600.0,40.2174,40.2672,40.1261,40.2008,2600.0
2014-08-06 10:30:00,48.53,48.62,48.34,48.62,24900.0,40.2755,40.3502,40.1178,40.3502,24900.0
2014-08-06 11:00:00,48.52,48.57,48.46,48.48,4500.0,40.2672,40.3087,40.2174,40.234,4500.0
2014-08-06 11:30:00,48.45,48.58,48.44,48.48,11100.0,40.2091,40.317,40.2008,40.234,11100.0
2014-08-06 12:00:00,48.52,48.53,48.42,48.51,4600.0,40.2672,40.2755,40.1842,40.2589,4600.0
2014-08-06 12:30:00,48.51,48.55,48.47,48.5,4600.0,40.2589,40.2921,40.2257,40.2506,4600.0
2014-08-06 13:00:00,48.51,48.57,48.46,48.5,3300.0,40.2589,40.3087,40.2174,40.2506,3300.0
2014-08-06 13:30:00,48.5,48.56,48.44,48.51,4500.0,40.2506,40.3004,40.2008,40.2589,4500.0
2014-08-06 14:00:00,48.51,48.57,48.48,48.51,3600.0,40.2589,40.3087,40.234,40.2589,3600.0
2014-08-06 14:30:00,48.54,48.61,48.48,48.55,9900.0,40.2838,40.3419,40.234,40.2921,9900.0
2014-08-06 15:00:00,48.55,48.57,48.48,48.51,5200.0,40.2921,40.3087,40.234,40.2589,5200.0
2014-08-06 15:30:00,48.5,48.55,48.41,48.42,21400.0,40.2506,40.2921,40.1759,40.1842,21400.0
2014-08-07 09:30:00,48.7,48.9,48.68,48.8,1700.0,40.4166,40.5826,40.4,40.4996,1700.0
2014-08-07 10:00:00,48.81,48.91,48.78,48.91,2400.0,40.5079,40.5909,40.483,40.5909,2400.0
2014-08-07 10:30:00,48.84,48.92,48.71,48.8,4800.0,40.5328,40.5992,40.4249,40.4996,4800.0
2014-08-07 11:00:00,48.77,48.77,48.53,48.53,5700.0,40.4747,40.4747,40.2755,40.2755,5700.0
2014-08-07 11:30:00,48.59,48.69,48.54,48.59,5700.0,40.3253,40.4083,40.2838,40.3253,5700.0
2014-08-07 12:00:00,48.61,48.75,48.53,48.55,26600.0,40.3419,40.4581,40.2755,40.2921,26600.0
2014-08-07 12:30:00,48.53,48.53,48.4,48.45,11700.0,40.2755,40.2755,40.1676,40.2091,11700.0
2014-08-07 13:00:00,48.45,48.56,48.43,48.56,3300.0,40.2091,40.3004,40.1925,40.3004,3300.0
2014-08-07 13:30:00,48.5,48.53,48.47,48.47,3300.0,40.2506,40.2755,40.2257,40.2257,3300.0
2014-08-07 14:00:00,48.47,48.52,48.41,48.41,4000.0,40.2257,40.2672,40.1759,40.1759,4000.0
2014-08-07 14:30:00,48.35,48.46,48.33,48.37,2700.0,40.1261,40.2174,40.1095,40.1427,2700.0
2014-08-07 15:00:00,48.38,48.38,48.25,48.28,4000.0,40.151,40.151,40.0432,40.068,4000.0
2014-08-07 15:30:00,48.32,48.46,48.31,48.37,17100.0,40.1012,40.2174,40.0929,40.1427,17100.0
2014-08-08 09:30:00,48.24,48.35,48.01,48.27,17600.0,40.0349,40.1261,39.844,40.0597,17600.0
2014-08-08 10:00:00,48.21,48.33,48.12,48.2,19500.0,40.01,40.1095,39.9353,40.0017,19500.0
2014-08-08 10:30:00,48.21,48.32,48.13,48.3,8400.0,40.01,40.1012,39.9436,40.0846,8400.0
2014-08-08 11:00:00,48.29,48.39,48.22,48.29,13100.0,40.0763,40.1593,40.0183,40.0763,13100.0
2014-08-08 11:30:00,48.31,48.37,48.15,48.26,16400.0,40.0929,40.1427,39.9602,40.0515,16400.0
2014-08-08 12:00:00,48.28,48.29,48.13,48.13,11300.0,40.068,40.0763,39.9436,39.9436,11300.0
2014-08-08 12:30:00,48.13,48.22,48.13,48.2,8100.0,39.9436,40.0183,39.9436,40.0017,8100.0
2014-08-08 13:00:00,48.2,48.52,48.2,48.52,10400.0,40.0017,40.2672,40.0017,40.2672,10400.0
2014-08-08 13:30:00,48.5,48.63,48.45,48.62,6900.0,40.2506,40.3585,40.2091,40.3502,6900.0
2014-08-08 14:00:00,48.64,48.73,48.59,48.71,5400.0,40.3668,40.4415,40.3253,40.4249,5400.0
2014-08-08 14:30:00,48.67,48.74,48.67,48.71,5700.0,40.3917,40.4498,40.3917,40.4249,5700.0
2014-08-08 15:00:00,48.7,48.77,48.69,48.77,6200.0,40.4166,40.4747,40.4083,40.4747,6200.0
2014-08-08 15:30:00,48.76,48.86,48.75,48.76,33000.0,40.4664,40.5494,40.4581,40.4664,33000.0
2014-08-11 09:30:00,48.8,48.88,48.65,48.88,19000.0,40.4996,40.566,40.3751,40.566,19000.0
2014-08-11 10:00:00,48.9,48.98,48.81,48.86,15300.0,40.5826,40.649,40.5079,40.5494,15300.0
2014-08-11 10:30:00,48.89,48.96,48.82,48.82,7900.0,40.5743,40.6324,40.5162,40.5162,7900.0
2014-08-11 11:00:00,48.79,49.09,48.79,48.94,12900.0,40.4913,40.7403,40.4913,40.6158,12900.0
2014-08-11 11:30:00,48.97,49.01,48.91,48.99,9100.0,40.6407,40.6739,40.5909,40.6573,9100.0
2014-08-11 12:00:00,49.02,49.03,48.87,48.94,8900.0,40.6822,40.6905,40.5577,40.6158,8900.0
2014-08-11 12:30:00,48.98,49.01,48.93,48.97,6700.0,40.649,40.6739,40.6075,40.6407,6700.0
2014-08-11 13:00:00,49.0,49.03,48.96,48.98,3200.0,40.6656,40.6905,40.6324,40.649,3200.0
2014-08-11 13:30:00,49.0,49.04,48.91,48.96,11400.0,40.6656,40.6988,40.5909,40.6324,11400.0
2014-08-11 14:00:00,48.91,48.95,48.86,48.87,6600.0,40.5909,40.6241,40.5494,40.5577,6600.0
2014-08-11 14:30:00,48.88,48.95,48.86,48.93,10000.0,40.566,40.6241,40.5494,40.6075,10000.0
2014-08-11 15:00:00,48.93,48.98,48.93,48.93,7200.0,40.6075,40.649,40.6075,40.6075,7200.0
2014-08-11 15:30:00,48.92,48.94,48.81,48.87,34800.0,40.5992,40.6158,40.5079,40.5577,34800.0
2014-08-12 09:30:00,48.83,49.11,48.75,49.03,2300.0,40.5245,40.7569,40.4581,40.6905,2300.0
2014-08-12 10:00:00,49.11,49.15,49.04,49.09,2800.0,40.7569,40.7901,40.6988,40.7403,2800.0
2014-08-12 10:30:00,49.09,49.12,48.94,48.97,4900.0,40.7403,40.7652,40.6158,40.6407,4900.0
2014-08-12 11:00:00,48.91,48.99,48.88,48.93,10100.0,40.5909,40.6573,40.566,40.6075,10100.0
2014-08-12 11:30:00,48.94,48.96,48.93,48.96,1600.0,40.6158,40.6324,40.6075,40.6324,1600.0
2014-08-12 12:00:00,48.96,49.02,48.85,49.01,5800.0,40.6324,40.6822,40.5411,40.6739,5800.0
2014-08-12 12:30:00,48.96,49.0,48.92,48.94,7500.0,40.6324,40.6656,40.5992,40.6158,7500.0
2014-08-12 13:00:00,48.95,48.96,48.84,48.87,6700.0,40.6241,40.6324,40.5328,40.5577,6700.0
2014-08-12 13:30:00,48.89,48.91,48.72,48.77,6500.0,40.5743,40.5909,40.4332,40.4747,6500.0
2014-08-12 14:00:00,48.86,48.87,48.7,48.71,8400.0,40.5494,40.5577,40.4166,40.4249,8400.0
2014-08-12 14:30:00,48.7,48.8,48.66,48.75,10500.0,40.4166,40.4996,40.3834,40.4581,10500.0
2014-08-12 15:00:00,48.76,48.76,48.66,48.75,13300.0,40.4664,40.4664,40.3834,40.4581,13300.0
2014-08-12 15:30:00,48.75,49.07,48.73,49.04,36800.0,40.4581,40.7237,40.4415,40.6988,36800.0
2014-08-13 09:30:00,46.24,47.02,46.24,46.87,34900.0,38.5793,39.2301,38.5793,39.105,34900.0
2014-08-13 10:00:00,46.87,46.87,46.41,46.43,19000.0,39.105,39.105,38.7212,38.7379,19000.0
2014-08-13 10:30:00,46.38,46.61,46.26,46.61,15800.0,38.6961,38.888,38.596,38.888,15800.0
2014-08-13 11:00:00,46.64,47.16,46.49,47.08,20700.0,38.9131,39.3469,38.7879,39.2802,20700.0
2014-08-13 11:30:00,47.09,47.4,46.92,47.23,13300.0,39.2885,39.5471,39.1467,39.4053,13300.0
2014-08-13 12:00:00,47.15,47.29,46.95,47.25,19500.0,39.3386,39.4554,39.1717,39.422,19500.0
2014-08-13 12:30:00,47.26,47.33,46.97,47.13,16700.0,39.4303,39.4887,39.1884,39.3219,16700.0
2014-08-13 13:00:00,47.1,47.13,47.01,47.06,11800.0,39.2969,39.3219,39.2218,39.2635,11800.0
2014-08-13 13:30:00,47.0,47.25,46.91,47.07,14800.0,39.2134,39.422,39.1383,39.2718,14800.0
2014-08-13 14:00:00,47.05,47.18,46.84,47.02,21200.0,39.2551,39.3636,39.0799,39.2301,21200.0
2014-08-13 14:30:00,47.07,47.09,46.84,46.98,27100.0,39.2718,39.2885,39.0799,39.1967,27100.0
2014-08-13 15:00:00,46.98,47.05,46.65,46.79,47700.0,39.1967,39.2551,38.9214,39.0382,47700.0
2014-08-13 15:30:00,46.78,47.01,46.75,46.97,66600.0,39.0299,39.2218,39.0048,39.1884,66600.0
2014-08-14 09:30:00,46.82,47.24,46.82,47.16,11700.0,39.0632,39.4137,39.0632,39.3469,11700.0
2014-08-14 10:00:00,47.18,47.24,47.11,47.11,15300.0,39.3636,39.4137,39.3052,39.3052,15300.0
2014-08-14 10:30:00,47.12,47.24,47.11,47.14,7800.0,39.3135,39.4137,39.3052,39.3302,7800.0
2014-08-14 11:00:00,47.16,47.39,47.16,47.38,9800.0,39.3469,39.5388,39.3469,39.5305,9800.0
2014-08-14 11:30:00,47.39,47.49,47.29,47.49,10000.0,39.5388,39.6222,39.4554,39.6222,10000.0
2014-08-14 12:00:00,47.5,47.54,47.42,47.53,9800.0,39.6306,39.664,39.5638,39.6556,9800.0
2014-08-14 12:30:00,47.55,47.61,47.5,47.59,7500.0,39.6723,39.7224,39.6306,39.7057,7500.0
2014-08-14 13:00:00,47.59,47.67,47.55,47.56,11100.0,39.7057,39.7724,39.6723,39.6806,11100.0
2014-08-14 13:30:00,47.56,47.57,47.48,47.51,11800.0,39.6806,39.689,39.6139,39.6389,11800.0
2014-08-14 14:00:00,47.52,47.63,47.46,47.58,13100.0,39.6473,39.739,39.5972,39.6973,13100.0
2014-08-14 14:30:00,47.54,47.71,47.53,47.69,11200.0,39.664,39.8058,39.6556,39.7891,11200.0
2014-08-14 15:00:00,47.7,47.85,47.7,47.78,13600.0,39.7974,39.9226,39.7974,39.8642,13600.0
2014-08-14 15:30:00,47.77,47.86,47.74,47.82,38700.0,39.8559,39.9309,39.8308,39.8976,38700.0
2014-08-15 09:30:00,48.14,48.24,47.9,47.94,26900.0,40.1646,40.248,39.9643,39.9977,26900.0
2014-08-15 10:00:00,47.95,48.12,47.95,48.1,9100.0,40.006,40.1479,40.006,40.1312,9100.0
2014-08-15 10:30:00,48.08,48.15,47.59,47.71,13500.0,40.1145,40.1729,39.7057,39.8058,13500.0
2014-08-15 11:00:00,47.74,47.78,47.56,47.59,7600.0,39.8308,39.8642,39.6806,39.7057,7600.0
2014-08-15 11:30:00,47.6,47.6,47.47,47.52,37900.0,39.714,39.714,39.6056,39.6473,37900.0
2014-08-15 12:00:00,47.48,47.5,47.27,47.38,8200.0,39.6139,39.6306,39.4387,39.5305,8200.0
2014-08-15 12:30:00,47.42,47.46,47.29,47.43,9400.0,39.5638,39.5972,39.4554,39.5722,9400.0
2014-08-15 13:00:00,47.38,47.51,47.35,47.38,6800.0,39.5305,39.6389,39.5054,39.5305,6800.0
2014-08-15 13:30:00,47.33,47.37,47.24,47.37,5300.0,39.4887,39.5221,39.4137,39.5221,5300.0
2014-08-15 14:00:00,47.33,47.42,47.28,47.42,8100.0,39.4887,39.5638,39.447,39.5638,8100.0
2014-08-15 14:30:00,47.47,47.66,47.44,47.63,15500.0,39.6056,39.7641,39.5805,39.739,15500.0
2014-08-15 15:00:00,47.62,47.63,47.57,47.57,10200.0,39.7307,39.739,39.689,39.689,10200.0
2014-08-15 15:30:00,47.56,47.74,47.5,47.72,44600.0,39.6806,39.8308,39.6306,39.8141,44600.0
2014-08-18 09:30:00,47.99,48.31,47.99,48.11,6300.0,40.0394,40.3064,40.0394,40.1395,6300.0
2014-08-18 10:00:00,48.16,48.25,48.08,48.21,5800.0,40.1812,40.2563,40.1145,40.223,5800.0
2014-08-18 10:30:00,48.24,48.49,48.21,48.49,9300.0,40.248,40.4566,40.223,40.4566,9300.0
2014-08-18 11:00:00,48.56,48.59,48.39,48.59,7600.0,40.515,40.54,40.3731,40.54,7600.0
2014-08-18 11:30:00,48.59,48.59,48.39,48.39,4500.0,40.54,40.54,40.3731,40.3731,4500.0
2014-08-18 12:00:00,48.42,48.56,48.42,48.49,5000.0,40.3982,40.515,40.3982,40.4566,5000.0
2014-08-18 12:30:00,48.5,48.5,48.42,48.46,3300.0,40.4649,40.4649,40.3982,40.4315,3300.0
2014-08-18 13:00:00,48.43,48.48,48.4,48.43,4800.0,40.4065,40.4482,40.3815,40.4065,4800.0
2014-08-18 13:30:00,48.4,48.47,48.4,48.4,3900.0,40.3815,40.4399,40.3815,40.3815,3900.0
2014-08-18 14:00:00,48.41,48.44,48.33,48.38,5000.0,40.3898,40.4149,40.3231,40.3648,5000.0
2014-08-18 14:30:00,48.39,48.4,48.28,48.38,7100.0,40.3731,40.3815,40.2814,40.3648,7100.0
2014-08-18 15:00:00,48.38,48.38,48.19,48.2,13000.0,40.3648,40.3648,40.2063,40.2146,13000.0
2014-08-18 15:30:00,48.18,48.34,48.16,48.34,21700.0,40.1979,40.3314,40.1812,40.3314,21700.0
2014-08-19 09:30:00,48.42,48.64,48.3,48.48,6900.0,40.3982,40.5817,40.298,40.4482,6900.0
2014-08-19 10:00:00,48.48,48.51,48.42,48.42,1600.0,40.4482,40.4733,40.3982,40.3982,1600.0
2014-08-19 10:30:00,48.4,48.49,48.33,48.46,2700.0,40.3815,40.4566,40.3231,40.4315,2700.0
2014-08-19 11:00:00,48.46,48.46,48.38,48.43,4100.0,40.4315,40.4315,40.3648,40.4065,4100.0
2014-08-19 11:30:00,48.42,48.51,48.38,48.51,3900.0,40.3982,40.4733,40.3648,40.4733,3900.0
2014-08-19 12:00:00,48.53,48.56,48.5,48.56,2000.0,40.4899,40.515,40.4649,40.515,2000.0
2014-08-19 12:30:00,48.53,48.54,48.5,48.54,1600.0,40.4899,40.4983,40.4649,40.4983,1600.0
2014-08-19 13:00:00,48.52,48.55,48.48,48.49,2000.0,40.4816,40.5066,40.4482,40.4566,2000.0
2014-08-19 13:30:00,48.49,48.49,48.41,48.43,900.0,40.4566,40.4566,40.3898,40.4065,900.0
2014-08-19 14:00:00,48.39,48.5,48.39,48.5,4100.0,40.3731,40.4649,40.3731,40.4649,4100.0
2014-08-19 14:30:00,48.49,48.52,48.44,48.44,3500.0,40.4566,40.4816,40.4149,40.4149,3500.0
2014-08-19 15:00:00,48.45,48.46,48.43,48.43,1700.0,40.4232,40.4315,40.4065,40.4065,1700.0
2014-08-19 15:30:00,48.4,48.48,48.37,48.44,9300.0,40.3815,40.4482,40.3564,40.4149,9300.0
2014-08-20 09:30:00,48.2,48.41,48.1,48.2,6400.0,40.2146,40.3898,40.1312,40.2146,6400.0
2014-08-20 10:00:00,48.17,48.29,48.1,48.29,3100.0,40.1896,40.2897,40.1312,40.2897,3100.0
2014-08-20 10:30:00,48.33,48.39,48.29,48.39,1200.0,40.3231,40.3731,40.2897,40.3731,1200.0
2014-08-20 11:00:00,48.32,48.42,48.32,48.42,1300.0,40.3147,40.3982,40.3147,40.3982,1300.0
2014-08-20 11:30:00,48.46,48.47,48.41,48.43,1900.0,40.4315,40.4399,40.3898,40.4065,1900.0
2014-08-20 12:00:00,48.43,48.46,48.41,48.43,800.0,40.4065,40.4315,40.3898,40.4065,800.0
2014-08-20 12:30:00,48.42,48.46,48.4,48.44,2100.0,40.3982,40.4315,40.3815,40.4149,2100.0
2014-08-20 13:00:00,48.43,48.48,48.37,48.46,1600.0,40.4065,40.4482,40.3564,40.4315,1600.0
2014-08-20 13:30:00,48.43,48.45,48.37,48.39,2200.0,40.4065,40.4232,40.3564,40.3731,2200.0
2014-08-20 14:00:00,48.37,48.42,48.25,48.28,7600.0,40.3564,40.3982,40.2563,40.2814,7600.0
2014-08-20 14:30:00,48.31,48.41,48.27,48.39,2500.0,40.3064,40.3898,40.273,40.3731,2500.0
2014-08-20 15:00:00,48.38,48.49,48.38,48.44,4600.0,40.3648,40.4566,40.3648,40.4149,4600.0
2014-08-20 15:30:00,48.43,48.48,48.32,48.33,16500.0,40.4065,40.4482,40.3147,40.3231,16500.0
2014-08-21 09:30:00,48.41,48.45,48.33,48.34,8100.0,40.3898,40.4232,40.3231,40.3314,8100.0
2014-08-21 10:00:00,48.34,48.37,48.29,48.31,29700.0,40.3314,40.3564,40.2897,40.3064,29700.0
2014-08-21 10:30:00,48.34,48.57,48.34,48.56,2800.0,40.3314,40.5233,40.3314,40.515,2800.0
2014-08-21 11:00:00,48.56,48.66,48.56,48.66,4500.0,40.515,40.5984,40.515,40.5984,4500.0
2014-08-21 11:30:00,48.67,48.76,48.66,48.73,4100.0,40.6067,40.6818,40.5984,40.6568,4100.0
2014-08-21 12:00:00,48.75,48.83,48.69,48.8,6200.0,40.6735,40.7402,40.6234,40.7152,6200.0
2014-08-21 12:30:00,48.79,48.84,48.78,48.8,1700.0,40.7069,40.7486,40.6985,40.7152,1700.0
2014-08-21 13:00:00,48.83,48.93,48.82,48.92,4300.0,40.7402,40.8237,40.7319,40.8153,4300.0
2014-08-21 13:30:00,48.93,48.94,48.88,48.88,1400.0,40.8237,40.832,40.782,40.782,1400.0
2014-08-21 14:00:00,48.88,48.88,48.81,48.85,5700.0,40.782,40.782,40.7236,40.7569,5700.0
2014-08-21 14:30:00,48.82,48.9,48.82,48.87,2500.0,40.7319,40.7986,40.7319,40.7736,2500.0
2014-08-21 15:00:00,48.88,48.9,48.86,48.86,5400.0,40.782,40.7986,40.7653,40.7653,5400.0
2014-08-21 15:30:00,48.87,48.87,48.68,48.7,37100.0,40.7736,40.7736,40.6151,40.6318,37100.0
2014-08-22 09:30:00,48.7,49.14,48.65,48.65,7700.0,40.6318,40.9989,40.5901,40.5901,7700.0
2014-08-22 10:00:00,48.69,48.83,48.67,48.72,3000.0,40.6234,40.7402,40.6067,40.6485,3000.0
2014-08-22 10:30:00,48.72,48.76,48.57,48.61,4700.0,40.6485,40.6818,40.5233,40.5567,4700.0
2014-08-22 11:00:00,48.61,48.82,48.52,48.82,4700.0,40.5567,40.7319,40.4816,40.7319,4700.0
2014-08-22 11:30:00,48.8,48.85,48.7,48.76,13100.0,40.7152,40.7569,40.6318,40.6818,13100.0
2014-08-22 12:00:00,48.76,48.85,48.76,48.84,1600.0,40.6818,40.7569,40.6818,40.7486,1600.0
2014-08-22 12:30:00,48.92,48.97,48.9,48.97,1500.0,40.8153,40.857,40.7986,40.857,1500.0
2014-08-22 13:00:00,48.94,48.97,48.87,48.97,2000.0,40.832,40.857,40.7736,40.857,2000.0
2014-08-22 13:30:00,48.94,48.94,48.84,48.85,3600.0,40.832,40.832,40.7486,40.7569,3600.0
2014-08-22 14:00:00,48.86,48.92,48.86,48.87,5100.0,40.7653,40.8153,40.7653,40.7736,5100.0
2014-08-22 14:30:00,48.85,48.95,48.84,48.91,5000.0,40.7569,40.8404,40.7486,40.807,5000.0
2014-08-22 15:00:00,48.91,49.04,48.91,49.0,5400.0,40.807,40.9154,40.807,40.8821,5400.0
2014-08-22 15:30:00,49.01,49.02,48.89,48.89,19100.0,40.8904,40.8988,40.7903,40.7903,19100.0
2014-08-25 09:30:00,49.08,49.08,48.96,48.96,2000.0,40.9488,40.9488,40.8487,40.8487,2000.0
2014-08-25 10:00:00,49.06,49.11,48.92,49.08,6400.0,40.9321,40.9738,40.8153,40.9488,6400.0
2014-08-25 10:30:00,49.06,49.14,49.01,49.07,8500.0,40.9321,40.9989,40.8904,40.9405,8500.0
2014-08-25 11:00:00,49.07,49.09,48.95,48.99,5500.0,40.9405,40.9572,40.8404,40.8737,5500.0
2014-08-25 11:30:00,48.99,49.05,48.95,48.98,3700.0,40.8737,40.9238,40.8404,40.8654,3700.0
2014-08-25 12:00:00,48.98,48.99,48.75,48.76,9400.0,40.8654,40.8737,40.6735,40.6818,9400.0
2014-08-25 12:30:00,48.77,48.84,48.75,48.8,3800.0,40.6902,40.7486,40.6735,40.7152,3800.0
2014-08-25 13:00:00,48.78,48.87,48.74,48.86,3300.0,40.6985,40.7736,40.6651,40.7653,3300.0
2014-08-25 13:30:00,48.94,49.04,48.88,49.04,12100.0,40.832,40.9154,40.782,40.9154,12100.0
2014-08-25 14:00:00,49.0,49.01,48.95,48.96,8000.0,40.8821,40.8904,40.8404,40.8487,8000.0
2014-08-25 14:30:00,48.97,49.04,48.96,49.01,6000.0,40.857,40.9154,40.8487,40.8904,6000.0
2014-08-25 15:00:00,49.01,49.04,49.0,49.03,3900.0,40.8904,40.9154,40.8821,40.9071,3900.0
2014-08-25 15:30:00,49.03,49.11,49.03,49.09,22900.0,40.9071,40.9738,40.9071,40.9572,22900.0
2014-08-26 09:30:00,49.07,49.38,49.04,49.23,5400.0,40.9405,41.1991,40.9154,41.074,5400.0
2014-08-26 10:00:00,49.17,49.22,49.07,49.1,14100.0,41.0239,41.0656,40.9405,40.9655,14100.0
2014-08-26 10:30:00,49.13,49.16,49.09,49.15,4800.0,40.9905,41.0156,40.9572,41.0072,4800.0
2014-08-26 11:00:00,49.2,49.37,49.2,49.37,6800.0,41.0489,41.1908,41.0489,41.1908,6800.0
2014-08-26 11:30:00,49.33,49.36,49.31,49.32,4500.0,41.1574,41.1824,41.1407,41.1491,4500.0
2014-08-26 12:00:00,49.29,49.31,49.28,49.28,1500.0,41.124,41.1407,41.1157,41.1157,1500.0
2014-08-26 12:30:00,49.3,49.31,49.19,49.23,5600.0,41.1324,41.1407,41.0406,41.074,5600.0
2014-08-26 13:00:00,49.23,49.27,49.2,49.27,4100.0,41.074,41.1073,41.0489,41.1073,4100.0
2014-08-26 13:30:00,49.22,49.27,49.21,49.27,2800.0,41.0656,41.1073,41.0573,41.1073,2800.0
2014-08-26 14:00:00,49.3,49.34,49.26,49.28,3000.0,41.1324,41.1657,41.099,41.1157,3000.0
2014-08-26 14:30:00,49.28,49.28,49.22,49.25,6000.0,41.1157,41.1157,41.0656,41.0907,6000.0
2014-08-26 15:00:00,49.23,49.28,49.23,49.25,6900.0,41.074,41.1157,41.074,41.0907,6900.0
2014-08-26 15:30:00,49.25,49.29,49.21,49.28,11700.0,41.0907,41.124,41.0573,41.1157,11700.0
2014-08-27 09:30:00,49.43,49.43,49.25,49.27,2800.0,41.2408,41.2408,41.0907,41.1073,2800.0
2014-08-27 10:00:00,49.21,49.32,49.17,49.31,3300.0,41.0573,41.1491,41.0239,41.1407,3300.0
2014-08-27 10:30:00,49.25,49.3,49.21,49.28,2600.0,41.0907,41.1324,41.0573,41.1157,2600.0
2014-08-27 11:00:00,49.18,49.36,49.18,49.28,5200.0,41.0323,41.1824,41.0323,41.1157,5200.0
2014-08-27 11:30:00,49.27,49.27,49.2,49.23,3200.0,41.1073,41.1073,41.0489,41.074,3200.0
2014-08-27 12:00:00,49.26,49.28,49.24,49.26,1600.0,41.099,41.1157,41.0823,41.099,1600.0
2014-08-27 12:30:00,49.25,49.25,49.21,49.24,2500.0,41.0907,41.0907,41.0573,41.0823,2500.0
2014-08-27 13:00:00,49.26,49.26,49.2,49.24,2500.0,41.099,41.099,41.0489,41.0823,2500.0
2014-08-27 13:30:00,49.25,49.25,49.2,49.2,1900.0,41.0907,41.0907,41.0489,41.0489,1900.0
2014-08-27 14:00:00,49.2,49.21,49.19,49.2,1400.0,41.0489,41.0573,41.0406,41.0489,1400.0
2014-08-27 14:30:00,49.21,49.22,49.18,49.18,4300.0,41.0573,41.0656,41.0323,41.0323,4300.0
2014-08-27 15:00:00,49.17,49.22,49.14,49.18,6100.0,41.0239,41.0656,40.9989,41.0323,6100.0
2014-08-27 15:30:00,49.19,49.2,49.13,49.19,17800.0,41.0406,41.0489,40.9905,41.0406,17800.0
2014-08-28 09:30:00,48.97,49.17,48.81,49.01,18800.0,40.857,41.0239,40.7236,40.8904,18800.0
2014-08-28 10:00:00,49.02,49.1,49.0,49.06,15300.0,40.8988,40.9655,40.8821,40.9321,15300.0
2014-08-28 10:30:00,49.08,49.22,49.05,49.14,11200.0,40.9488,41.0656,40.9238,40.9989,11200.0
2014-08-28 11:00:00,49.14,49.15,49.06,49.09,3700.0,40.9989,41.0072,40.9321,40.9572,3700.0
2014-08-28 11:30:00,49.09,49.13,49.06,49.07,7800.0,40.9572,40.9905,40.9321,40.9405,7800.0
2014-08-28 12:00:00,49.07,49.11,49.0,49.02,5100.0,40.9405,40.9738,40.8821,40.8988,5100.0
2014-08-28 12:30:00,49.03,49.06,48.93,48.93,20100.0,40.9071,40.9321,40.8237,40.8237,20100.0
2014-08-28 13:00:00,48.93,48.93,48.76,48.8,7800.0,40.8237,40.8237,40.6818,40.7152,7800.0
2014-08-28 13:30:00,48.77,48.88,48.76,48.77,13900.0,40.6902,40.782,40.6818,40.6902,13900.0
2014-08-28 14:00:00,48.78,48.83,48.76,48.83,6700.0,40.6985,40.7402,40.6818,40.7402,6700.0
2014-08-28 14:30:00,48.78,48.82,48.75,48.76,12400.0,40.6985,40.7319,40.6735,40.6818,12400.0
2014-08-28 15:00:00,48.76,48.84,48.75,48.79,12500.0,40.6818,40.7486,40.6735,40.7069,12500.0
2014-08-28 15:30:00,48.8,48.83,48.76,48.78,30600.0,40.7152,40.7402,40.6818,40.6985,30600.0
2014-08-29 09:30:00,48.81,49.01,48.7,48.77,14500.0,40.7236,40.8904,40.6318,40.6902,14500.0
2014-08-29 10:00:00,48.78,48.84,48.71,48.76,13000.0,40.6985,40.7486,40.6401,40.6818,13000.0
2014-08-29 10:30:00,48.73,48.8,48.71,48.8,8200.0,40.6568,40.7152,40.6401,40.7152,8200.0
2014-08-29 11:00:00,48.84,48.87,48.79,48.87,6000.0,40.7486,40.7736,40.7069,40.7736,6000.0
2014-08-29 11:30:00,48.85,48.89,48.81,48.81,4900.0,40.7569,40.7903,40.7236,40.7236,4900.0
2014-08-29 12:00:00,48.81,48.81,48.78,48.81,3900.0,40.7236,40.7236,40.6985,40.7236,3900.0
2014-08-29 12:30:00,48.81,48.85,48.79,48.83,4400.0,40.7236,40.7569,40.7069,40.7402,4400.0
2014-08-29 13:00:00,48.82,48.85,48.82,48.82,5000.0,40.7319,40.7569,40.7319,40.7319,5000.0
2014-08-29 13:30:00,48.84,48.88,48.84,48.85,5100.0,40.7486,40.782,40.7486,40.7569,5100.0
2014-08-29 14:00:00,48.83,48.93,48.83,48.86,6100.0,40.7402,40.8237,40.7402,40.7653,6100.0
2014-08-29 14:30:00,48.85,48.86,48.8,48.81,3400.0,40.7569,40.7653,40.7152,40.7236,3400.0
2014-08-29 15:00:00,48.81,48.81,48.72,48.74,12200.0,40.7236,40.7236,40.6485,40.6651,12200.0
2014-08-29 15:30:00,48.75,48.79,48.64,48.7,37300.0,40.6735,40.7069,40.5817,40.6318,37300.0
2014-09-02 09:30:00,48.89,49.2,48.76,49.2,14400.0,40.7903,41.0489,40.6818,41.0489,14400.0
2014-09-02 10:00:00,49.11,49.39,49.11,49.33,6600.0,40.9738,41.2075,40.9738,41.1574,6600.0
2014-09-02 10:30:00,49.37,49.4,49.28,49.36,3900.0,41.1908,41.2158,41.1157,41.1824,3900.0
2014-09-02 11:00:00,49.37,49.37,48.98,48.99,8600.0,41.1908,41.1908,40.8654,40.8737,8600.0
2014-09-02 11:30:00,48.94,48.99,48.88,48.88,2400.0,40.832,40.8737,40.782,40.782,2400.0
2014-09-02 12:00:00,48.89,49.01,48.89,48.98,900.0,40.7903,40.8904,40.7903,40.8654,900.0
2014-09-02 12:30:00,49.0,49.0,48.86,48.9,3900.0,40.8821,40.8821,40.7653,40.7986,3900.0
2014-09-02 13:00:00,48.92,48.96,48.88,48.88,2400.0,40.8153,40.8487,40.782,40.782,2400.0
2014-09-02 13:30:00,48.88,49.02,48.88,49.02,1700.0,40.782,40.8988,40.782,40.8988,1700.0
2014-09-02 14:00:00,49.02,49.13,49.02,49.13,3200.0,40.8988,40.9905,40.8988,40.9905,3200.0
2014-09-02 14:30:00,49.15,49.25,49.15,49.25,4900.0,41.0072,41.0907,41.0072,41.0907,4900.0
2014-09-02 15:00:00,49.21,49.22,49.07,49.17,5000.0,41.0573,41.0656,40.9405,41.0239,5000.0
2014-09-02 15:30:00,49.16,49.17,49.09,49.13,12800.0,41.0156,41.0239,40.9572,40.9905,12800.0
2014-09-03 09:30:00,49.22,49.28,49.08,49.2,3000.0,41.0656,41.1157,40.9488,41.0489,3000.0
2014-09-03 10:00:00,49.16,49.22,49.07,49.08,6000.0,41.0156,41.0656,40.9405,40.9488,6000.0
2014-09-03 10:30:00,49.08,49.13,49.03,49.03,3200.0,40.9488,40.9905,40.9071,40.9071,3200.0
2014-09-03 11:00:00,49.01,49.02,48.89,48.92,5400.0,40.8904,40.8988,40.7903,40.8153,5400.0
2014-09-03 11:30:00,48.93,48.94,48.83,48.83,5200.0,40.8237,40.832,40.7402,40.7402,5200.0
2014-09-03 12:00:00,48.8,48.93,48.76,48.93,4400.0,40.7152,40.8237,40.6818,40.8237,4400.0
2014-09-03 12:30:00,48.9,48.98,48.83,48.96,2200.0,40.7986,40.8654,40.7402,40.8487,2200.0
2014-09-03 13:00:00,48.94,48.98,48.91,48.92,1400.0,40.832,40.8654,40.807,40.8153,1400.0
2014-09-03 13:30:00,48.91,48.94,48.74,48.82,8300.0,40.807,40.832,40.6651,40.7319,8300.0
2014-09-03 14:00:00,48.82,48.82,48.74,48.79,6500.0,40.7319,40.7319,40.6651,40.7069,6500.0
2014-09-03 14:30:00,48.78,48.81,48.69,48.69,2900.0,40.6985,40.7236,40.6234,40.6234,2900.0
2014-09-03 15:00:00,48.69,48.76,48.65,48.71,5500.0,40.6234,40.6818,40.5901,40.6401,5500.0
2014-09-03 15:30:00,48.7,48.78,48.68,48.78,19400.0,40.6318,40.6985,40.6151,40.6985,19400.0
2014-09-04 09:30:00,48.79,49.25,48.76,49.25,5800.0,40.7069,41.0907,40.6818,41.0907,5800.0
2014-09-04 10:00:00,49.19,49.28,49.17,49.17,5500.0,41.0406,41.1157,41.0239,41.0239,5500.0
2014-09-04 10:30:00,49.2,49.28,49.2,49.26,3800.0,41.0489,41.1157,41.0489,41.099,3800.0
2014-09-04 11:00:00,49.27,49.33,49.21,49.23,8500.0,41.1073,41.1574,41.0573,41.074,8500.0
2014-09-04 11:30:00,49.25,49.28,49.2,49.22,2400.0,41.0907,41.1157,41.0489,41.0656,2400.0
2014-09-04 12:00:00,49.24,49.28,49.2,49.2,3300.0,41.0823,41.1157,41.0489,41.0489,3300.0
2014-09-04 12:30:00,49.2,49.25,49.16,49.16,1900.0,41.0489,41.0907,41.0156,41.0156,1900.0
2014-09-04 13:00:00,49.13,49.18,49.1,49.12,1300.0,40.9905,41.0323,40.9655,40.9822,1300.0
2014-09-04 13:30:00,49.1,49.1,48.98,49.0,2400.0,40.9655,40.9655,40.8654,40.8821,2400.0
2014-09-04 14:00:00,49.02,49.06,48.98,49.0,3500.0,40.8988,40.9321,40.8654,40.8821,3500.0
2014-09-04 14:30:00,49.0,49.0,48.9,48.9,4300.0,40.8821,40.8821,40.7986,40.7986,4300.0
2014-09-04 15:00:00,48.87,48.88,48.78,48.8,4700.0,40.7736,40.782,40.6985,40.7152,4700.0
2014-09-04 15:30:00,48.82,48.91,48.76,48.9,11100.0,40.7319,40.807,40.6818,40.7986,11100.0
2014-09-05 09:30:00,48.73,49.05,48.7,48.98,8300.0,40.6568,40.9238,40.6318,40.8654,8300.0
2014-09-05 10:00:00,49.12,49.12,48.82,48.86,2500.0,40.9822,40.9822,40.7319,40.7653,2500.0
2014-09-05 10:30:00,48.85,48.9,48.7,48.86,6400.0,40.7569,40.7986,40.6318,40.7653,6400.0
2014-09-05 11:00:00,48.94,49.03,48.92,48.99,1600.0,40.832,40.9071,40.8153,40.8737,1600.0
2014-09-05 11:30:00,48.97,49.02,48.92,49.02,5200.0,40.857,40.8988,40.8153,40.8988,5200.0
2014-09-05 12:00:00,49.02,49.05,49.0,49.03,2900.0,40.8988,40.9238,40.8821,40.9071,2900.0
2014-09-05 12:30:00,49.06,49.2,49.05,49.15,5000.0,40.9321,41.0489,40.9238,41.0072,5000.0
2014-09-05 13:00:00,49.19,49.2,49.15,49.18,3200.0,41.0406,41.0489,41.0072,41.0323,3200.0
2014-09-05 13:30:00,49.19,49.19,49.13,49.17,2100.0,41.0406,41.0406,40.9905,41.0239,2100.0
2014-09-05 14:00:00,49.17,49.22,49.16,49.18,4900.0,41.0239,41.0656,41.0156,41.0323,4900.0
2014-09-05 14:30:00,49.18,49.28,49.14,49.2,6300.0,41.0323,41.1157,40.9989,41.0489,6300.0
2014-09-05 15:00:00,49.15,49.16,49.06,49.06,3300.0,41.0072,41.0156,40.9321,40.9321,3300.0
2014-09-05 15:30:00,49.06,49.14,49.05,49.12,16900.0,40.9321,40.9989,40.9238,40.9822,16900.0
2014-09-08 09:30:00,49.18,49.24,48.99,49.24,2300.0,41.0323,41.0823,40.8737,41.0823,2300.0
2014-09-08 10:00:00,49.19,49.21,49.12,49.15,4900.0,41.0406,41.0573,40.9822,41.0072,4900.0
2014-09-08 10:30:00,49.15,49.17,48.98,49.17,5400.0,41.0072,41.0239,40.8654,41.0239,5400.0
2014-09-08 11:00:00,49.16,49.25,49.09,49.25,2400.0,41.0156,41.0907,40.9572,41.0907,2400.0
2014-09-08 11:30:00,49.19,49.28,49.1,49.14,5000.0,41.0406,41.1157,40.9655,40.9989,5000.0
2014-09-08 12:00:00,49.14,49.16,49.06,49.06,3900.0,40.9989,41.0156,40.9321,40.9321,3900.0
2014-09-08 12:30:00,49.15,49.24,49.15,49.22,1400.0,41.0072,41.0823,41.0072,41.0656,1400.0
2014-09-08 13:00:00,49.22,49.26,49.1,49.15,5000.0,41.0656,41.099,40.9655,41.0072,5000.0
2014-09-08 13:30:00,49.15,49.17,49.1,49.11,19200.0,41.0072,41.0239,40.9655,40.9738,19200.0
2014-09-08 14:00:00,49.1,49.12,49.03,49.03,3900.0,40.9655,40.9822,40.9071,40.9071,3900.0
2014-09-08 14:30:00,49.01,49.05,48.96,48.96,3500.0,40.8904,40.9238,40.8487,40.8487,3500.0
2014-09-08 15:00:00,48.94,49.03,48.94,49.0,4100.0,40.832,40.9071,40.832,40.8821,4100.0
2014-09-08 15:30:00,48.96,49.1,48.95,48.98,28700.0,40.8487,40.9655,40.8404,40.8654,28700.0
2014-09-09 09:30:00,49.05,49.24,48.88,48.93,13100.0,40.9238,41.0823,40.782,40.8237,13100.0
2014-09-09 10:00:00,48.88,49.06,48.76,48.83,14600.0,40.782,40.9321,40.6818,40.7402,14600.0
2014-09-09 10:30:00,48.83,48.85,48.7,48.7,6500.0,40.7402,40.7569,40.6318,40.6318,6500.0
2014-09-09 11:00:00,48.69,48.88,48.69,48.79,14400.0,40.6234,40.782,40.6234,40.7069,14400.0
2014-09-09 11:30:00,48.82,48.82,48.73,48.75,4400.0,40.7319,40.7319,40.6568,40.6735,4400.0
2014-09-09 12:00:00,48.75,48.85,48.71,48.83,4700.0,40.6735,40.7569,40.6401,40.7402,4700.0
2014-09-09 12:30:00,48.83,48.84,48.73,48.75,4700.0,40.7402,40.7486,40.6568,40.6735,4700.0
2014-09-09 13:00:00,48.75,48.78,48.73,48.73,6600.0,40.6735,40.6985,40.6568,40.6568,6600.0
2014-09-09 13:30:00,48.74,48.87,48.74,48.85,2900.0,40.6651,40.7736,40.6651,40.7569,2900.0
2014-09-09 14:00:00,48.84,48.88,48.73,48.73,6900.0,40.7486,40.782,40.6568,40.6568,6900.0
2014-09-09 14:30:00,48.74,48.74,48.58,48.64,7800.0,40.6651,40.6651,40.5317,40.5817,7800.0
2014-09-09 15:00:00,48.64,48.64,48.53,48.56,10800.0,40.5817,40.5817,40.4899,40.515,10800.0
2014-09-09 15:30:00,48.58,48.65,48.54,48.61,16900.0,40.5317,40.5901,40.4983,40.5567,16900.0
2014-09-10 09:30:00,48.55,48.66,48.39,48.41,9100.0,40.5066,40.5984,40.3731,40.3898,9100.0
2014-09-10 10:00:00,48.41,48.49,48.26,48.36,3700.0,40.3898,40.4566,40.2647,40.3481,3700.0
2014-09-10 10:30:00,48.36,48.36,48.25,48.32,4500.0,40.3481,40.3481,40.2563,40.3147,4500.0
2014-09-10 11:00:00,48.32,48.34,48.27,48.32,3100.0,40.3147,40.3314,40.273,40.3147,3100.0
2014-09-10 11:30:00,48.31,48.36,48.31,48.36,900.0,40.3064,40.3481,40.3064,40.3481,900.0
2014-09-10 12:00:00,48.31,48.36,48.3,48.36,1200.0,40.3064,40.3481,40.298,40.3481,1200.0
2014-09-10 12:30:00,48.4,48.45,48.36,48.45,2100.0,40.3815,40.4232,40.3481,40.4232,2100.0
2014-09-10 13:00:00,48.48,48.65,48.48,48.6,1200.0,40.4482,40.5901,40.4482,40.5483,1200.0
2014-09-10 13:30:00,48.58,48.58,48.52,48.53,1600.0,40.5317,40.5317,40.4816,40.4899,1600.0
2014-09-10 14:00:00,48.54,48.6,48.51,48.6,2000.0,40.4983,40.5483,40.4733,40.5483,2000.0
2014-09-10 14:30:00,48.55,48.57,48.5,48.52,2500.0,40.5066,40.5233,40.4649,40.4816,2500.0
2014-09-10 15:00:00,48.55,48.62,48.55,48.57,3000.0,40.5066,40.565,40.5066,40.5233,3000.0
2014-09-10 15:30:00,48.53,48.7,48.53,48.68,15300.0,40.4899,40.6318,40.4899,40.6151,15300.0
2014-09-11 09:30:00,48.53,48.92,48.39,48.9,16600.0,40.4899,40.8153,40.3731,40.7986,16600.0
2014-09-11 10:00:00,48.92,49.18,48.92,49.11,15900.0,40.8153,41.0323,40.8153,40.9738,15900.0
2014-09-11 10:30:00,49.1,49.1,48.97,49.1,6300.0,40.9655,40.9655,40.857,40.9655,6300.0
2014-09-11 11:00:00,49.16,49.28,49.14,49.28,6700.0,41.0156,41.1157,40.9989,41.1157,6700.0
2014-09-11 11:30:00,49.24,49.29,49.11,49.11,5300.0,41.0823,41.124,40.9738,40.9738,5300.0
2014-09-11 12:00:00,49.11,49.21,49.0,49.11,12900.0,40.9738,41.0573,40.8821,40.9738,12900.0
2014-09-11 12:30:00,49.06,49.06,48.95,49.0,8100.0,40.9321,40.9321,40.8404,40.8821,8100.0
2014-09-11 13:00:00,49.01,49.07,48.95,49.04,11100.0,40.8904,40.9405,40.8404,40.9154,11100.0
2014-09-11 13:30:00,49.04,49.08,48.96,49.08,7600.0,40.9154,40.9488,40.8487,40.9488,7600.0
2014-09-11 14:00:00,49.08,49.21,49.07,49.21,7100.0,40.9488,41.0573,40.9405,41.0573,7100.0
2014-09-11 14:30:00,49.21,49.28,49.11,49.18,7200.0,41.0573,41.1157,40.9738,41.0323,7200.0
2014-09-11 15:00:00,49.16,49.18,49.08,49.12,6000.0,41.0156,41.0323,40.9488,40.9822,6000.0
2014-09-11 15:30:00,49.12,49.13,49.02,49.1,19000.0,40.9822,40.9905,40.8988,40.9655,19000.0
2014-09-12 09:30:00,49.17,49.2,48.97,49.09,8400.0,41.0239,41.0489,40.857,40.9572,8400.0
2014-09-12 10:00:00,49.08,49.11,48.91,49.06,4100.0,40.9488,40.9738,40.807,40.9321,4100.0
2014-09-12 10:30:00,49.04,49.11,48.89,48.97,7900.0,40.9154,40.9738,40.7903,40.857,7900.0
2014-09-12 11:00:00,48.91,48.98,48.68,48.74,10100.0,40.807,40.8654,40.6151,40.6651,10100.0
2014-09-12 11:30:00,48.72,48.76,48.6,48.67,5800.0,40.6485,40.6818,40.5483,40.6067,5800.0
2014-09-12 12:00:00,48.64,48.64,48.5,48.61,6300.0,40.5817,40.5817,40.4649,40.5567,6300.0
2014-09-12 12:30:00,48.55,48.56,48.4,48.52,5300.0,40.5066,40.515,40.3815,40.4816,5300.0
2014-09-12 13:00:00,48.52,48.63,48.52,48.62,6200.0,40.4816,40.5734,40.4816,40.565,6200.0
2014-09-12 13:30:00,48.6,48.68,48.52,48.62,2500.0,40.5483,40.6151,40.4816,40.565,2500.0
2014-09-12 14:00:00,48.62,48.7,48.6,48.61,4800.0,40.565,40.6318,40.5483,40.5567,4800.0
2014-09-12 14:30:00,48.59,48.61,48.52,48.57,8200.0,40.54,40.5567,40.4816,40.5233,8200.0
2014-09-12 15:00:00,48.57,48.64,48.53,48.58,11700.0,40.5233,40.5817,40.4899,40.5317,11700.0
2014-09-12 15:30:00,48.59,48.63,48.53,48.56,32700.0,40.54,40.5734,40.4899,40.515,32700.0
2014-09-15 09:30:00,48.49,48.65,48.02,48.04,4200.0,40.4566,40.5901,40.0644,40.0811,4200.0
2014-09-15 10:00:00,48.02,48.26,48.02,48.23,3500.0,40.0644,40.2647,40.0644,40.2396,3500.0
2014-09-15 10:30:00,48.3,48.51,48.2,48.51,25300.0,40.298,40.4733,40.2146,40.4733,25300.0
2014-09-15 11:00:00,48.53,48.53,48.22,48.29,6300.0,40.4899,40.4899,40.2313,40.2897,6300.0
2014-09-15 11:30:00,48.29,48.33,48.21,48.26,5200.0,40.2897,40.3231,40.223,40.2647,5200.0
2014-09-15 12:00:00,48.23,48.32,48.22,48.3,1900.0,40.2396,40.3147,40.2313,40.298,1900.0
2014-09-15 12:30:00,48.26,48.39,48.26,48.39,3200.0,40.2647,40.3731,40.2647,40.3731,3200.0
2014-09-15 13:00:00,48.43,48.43,48.32,48.38,2400.0,40.4065,40.4065,40.3147,40.3648,2400.0
2014-09-15 13:30:00,48.33,48.4,48.26,48.3,3300.0,40.3231,40.3815,40.2647,40.298,3300.0
2014-09-15 14:00:00,48.28,48.41,48.22,48.41,7900.0,40.2814,40.3898,40.2313,40.3898,7900.0
2014-09-15 14:30:00,48.43,48.49,48.33,48.34,3200.0,40.4065,40.4566,40.3231,40.3314,3200.0
2014-09-15 15:00:00,48.38,48.44,48.38,48.41,3100.0,40.3648,40.4149,40.3648,40.3898,3100.0
2014-09-15 15:30:00,48.41,48.42,48.28,48.3,14600.0,40.3898,40.3982,40.2814,40.298,14600.0
2014-09-16 09:30:00,48.22,48.37,48.04,48.37,1700.0,40.2313,40.3564,40.0811,40.3564,1700.0
2014-09-16 10:00:00,48.47,48.47,48.27,48.27,1000.0,40.4399,40.4399,40.273,40.273,1000.0
2014-09-16 10:30:00,48.22,48.22,48.04,48.05,5400.0,40.2313,40.2313,40.0811,40.0895,5400.0
2014-09-16 11:00:00,48.08,48.16,48.05,48.12,18100.0,40.1145,40.1812,40.0895,40.1479,18100.0
2014-09-16 11:30:00,48.12,48.19,48.05,48.12,7800.0,40.1479,40.2063,40.0895,40.1479,7800.0
2014-09-16 12:00:00,48.16,48.26,48.08,48.1,19600.0,40.1812,40.2647,40.1145,40.1312,19600.0
2014-09-16 12:30:00,48.08,48.21,48.08,48.12,5000.0,40.1145,40.223,40.1145,40.1479,5000.0
2014-09-16 13:00:00,48.16,48.26,48.16,48.24,1700.0,40.1812,40.2647,40.1812,40.248,1700.0
2014-09-16 13:30:00,48.27,48.33,48.27,48.33,1500.0,40.273,40.3231,40.273,40.3231,1500.0
2014-09-16 14:00:00,48.31,48.32,48.23,48.28,8400.0,40.3064,40.3147,40.2396,40.2814,8400.0
2014-09-16 14:30:00,48.31,48.31,48.17,48.18,2600.0,40.3064,40.3064,40.1896,40.1979,2600.0
2014-09-16 15:00:00,48.17,48.24,48.11,48.11,5600.0,40.1896,40.248,40.1395,40.1395,5600.0
2014-09-16 15:30:00,48.13,48.13,48.01,48.06,28600.0,40.1562,40.1562,40.0561,40.0978,28600.0
2014-09-17 09:30:00,48.2,48.27,48.02,48.26,10800.0,40.2146,40.273,40.0644,40.2647,10800.0
2014-09-17 10:00:00,48.29,48.3,48.17,48.21,8000.0,40.2897,40.298,40.1896,40.223,8000.0
2014-09-17 10:30:00,48.2,48.2,48.02,48.05,9800.0,40.2146,40.2146,40.0644,40.0895,9800.0
2014-09-17 11:00:00,48.05,48.07,48.0,48.0,11100.0,40.0895,40.1061,40.0477,40.0477,11100.0
2014-09-17 11:30:00,48.03,48.09,48.01,48.04,7500.0,40.0728,40.1228,40.0561,40.0811,7500.0
2014-09-17 12:00:00,48.04,48.06,48.0,48.02,9100.0,40.0811,40.0978,40.0477,40.0644,9100.0
2014-09-17 12:30:00,48.0,48.12,48.0,48.09,7800.0,40.0477,40.1479,40.0477,40.1228,7800.0
2014-09-17 13:00:00,48.06,48.12,47.94,48.01,10300.0,40.0978,40.1479,39.9977,40.0561,10300.0
2014-09-17 13:30:00,48.0,48.02,47.82,47.87,7000.0,40.0477,40.0644,39.8976,39.9393,7000.0
2014-09-17 14:00:00,47.89,48.05,47.7,48.0,16300.0,39.956,40.0895,39.7974,40.0477,16300.0
2014-09-17 14:30:00,48.0,48.01,47.84,47.92,9200.0,40.0477,40.0561,39.9143,39.981,9200.0
2014-09-17 15:00:00,47.92,48.05,47.84,47.94,16100.0,39.981,40.0895,39.9143,39.9977,16100.0
2014-09-17 15:30:00,47.91,47.91,47.67,47.86,38100.0,39.9727,39.9727,39.7724,39.9309,38100.0
2014-09-18 09:30:00,48.07,48.27,47.96,48.18,1500.0,40.1061,40.273,40.0144,40.1979,1500.0
2014-09-18 10:00:00,48.17,48.23,48.03,48.09,14500.0,40.1896,40.2396,40.0728,40.1228,14500.0
2014-09-18 10:30:00,48.04,48.3,48.04,48.16,3000.0,40.0811,40.298,40.0811,40.1812,3000.0
2014-09-18 11:00:00,48.16,48.3,48.16,48.28,2100.0,40.1812,40.298,40.1812,40.2814,2100.0
2014-09-18 11:30:00,48.3,48.35,48.23,48.25,2500.0,40.298,40.3398,40.2396,40.2563,2500.0
2014-09-18 12:00:00,48.28,48.31,48.21,48.31,1600.0,40.2814,40.3064,40.223,40.3064,1600.0
2014-09-18 12:30:00,48.29,48.34,48.26,48.26,1600.0,40.2897,40.3314,40.2647,40.2647,1600.0
2014-09-18 13:00:00,48.32,48.32,48.17,48.18,2200.0,40.3147,40.3147,40.1896,40.1979,2200.0
2014-09-18 13:30:00,48.21,48.25,48.18,48.2,1700.0,40.223,40.2563,40.1979,40.2146,1700.0
2014-09-18 14:00:00,48.23,48.37,48.23,48.25,1700.0,40.2396,40.3564,40.2396,40.2563,1700.0
2014-09-18 14:30:00,48.33,48.33,48.28,48.32,3000.0,40.3231,40.3231,40.2814,40.3147,3000.0
2014-09-18 15:00:00,48.29,48.41,48.28,48.38,2900.0,40.2897,40.3898,40.2814,40.3648,2900.0
2014-09-18 15:30:00,48.39,48.45,48.31,48.4,15100.0,40.3731,40.4232,40.3064,40.3815,15100.0
2014-09-19 09:30:00,48.41,48.58,48.4,48.58,39700.0,40.3898,40.5317,40.3815,40.5317,39700.0
2014-09-19 10:00:00,48.52,48.8,48.52,48.72,5800.0,40.4816,40.7152,40.4816,40.6485,5800.0
2014-09-19 10:30:00,48.67,48.83,48.62,48.74,12300.0,40.6067,40.7402,40.565,40.6651,12300.0
2014-09-19 11:00:00,48.69,48.75,48.6,48.6,10100.0,40.6234,40.6735,40.5483,40.5483,10100.0
2014-09-19 11:30:00,48.6,48.62,48.33,48.33,11700.0,40.5483,40.565,40.3231,40.3231,11700.0
2014-09-19 12:00:00,48.31,48.31,48.12,48.14,3000.0,40.3064,40.3064,40.1479,40.1646,3000.0
2014-09-19 12:30:00,48.12,48.15,47.99,48.03,5400.0,40.1479,40.1729,40.0394,40.0728,5400.0
2014-09-19 13:00:00,47.99,47.99,47.84,47.86,3200.0,40.0394,40.0394,39.9143,39.9309,3200.0
2014-09-19 13:30:00,47.87,47.9,47.8,47.87,2800.0,39.9393,39.9643,39.8809,39.9393,2800.0
2014-09-19 14:00:00,47.89,48.08,47.87,48.06,3500.0,39.956,40.1145,39.9393,40.0978,3500.0
2014-09-19 14:30:00,48.04,48.04,47.81,47.84,7100.0,40.0811,40.0811,39.8892,39.9143,7100.0
2014-09-19 15:00:00,47.83,47.83,47.76,47.76,8700.0,39.9059,39.9059,39.8475,39.8475,8700.0
2014-09-19 15:30:00,47.76,47.87,47.76,47.83,30200.0,39.8475,39.9393,39.8475,39.9059,30200.0
2014-09-22 09:30:00,47.7,47.7,47.25,47.45,9700.0,39.7974,39.7974,39.422,39.5889,9700.0
2014-09-22 10:00:00,47.48,47.63,47.33,47.4,3000.0,39.6139,39.739,39.4887,39.5471,3000.0
2014-09-22 10:30:00,47.33,47.37,47.24,47.24,5000.0,39.4887,39.5221,39.4137,39.4137,5000.0
2014-09-22 11:00:00,47.23,47.49,47.21,47.42,17000.0,39.4053,39.6222,39.3886,39.5638,17000.0
2014-09-22 11:30:00,47.39,47.45,47.31,47.32,5700.0,39.5388,39.5889,39.4721,39.4804,5700.0
2014-09-22 12:00:00,47.28,47.41,47.25,47.41,3700.0,39.447,39.5555,39.422,39.5555,3700.0
2014-09-22 12:30:00,47.38,47.47,47.38,47.41,2200.0,39.5305,39.6056,39.5305,39.5555,2200.0
2014-09-22 13:00:00,47.38,47.45,47.32,47.42,3600.0,39.5305,39.5889,39.4804,39.5638,3600.0
2014-09-22 13:30:00,47.43,47.49,47.4,47.48,2600.0,39.5722,39.6222,39.5471,39.6139,2600.0
2014-09-22 14:00:00,47.49,47.5,47.35,47.37,4400.0,39.6222,39.6306,39.5054,39.5221,4400.0
2014-09-22 14:30:00,47.36,47.44,47.36,47.37,3700.0,39.5138,39.5805,39.5138,39.5221,3700.0
2014-09-22 15:00:00,47.4,47.42,47.3,47.3,4700.0,39.5471,39.5638,39.4637,39.4637,4700.0
2014-09-22 15:30:00,47.3,47.35,47.21,47.26,22800.0,39.4637,39.5054,39.3886,39.4303,22800.0
2014-09-23 09:30:00,47.1,47.22,47.08,47.22,5300.0,39.2969,39.397,39.2802,39.397,5300.0
2014-09-23 10:00:00,47.18,47.21,47.1,47.11,5300.0,39.3636,39.3886,39.2969,39.3052,5300.0
2014-09-23 10:30:00,47.09,47.19,47.06,47.13,2600.0,39.2885,39.3719,39.2635,39.3219,2600.0
2014-09-23 11:00:00,47.15,47.22,47.11,47.16,2600.0,39.3386,39.397,39.3052,39.3469,2600.0
2014-09-23 11:30:00,47.2,47.31,47.18,47.18,1600.0,39.3803,39.4721,39.3636,39.3636,1600.0
2014-09-23 12:00:00,47.2,47.22,47.08,47.12,2100.0,39.3803,39.397,39.2802,39.3135,2100.0
2014-09-23 12:30:00,47.06,47.14,47.01,47.03,3900.0,39.2635,39.3302,39.2218,39.2384,3900.0
2014-09-23 13:00:00,47.0,47.02,46.77,46.82,6800.0,39.2134,39.2301,39.0215,39.0632,6800.0
2014-09-23 13:30:00,46.82,46.87,46.75,46.76,9100.0,39.0632,39.105,39.0048,39.0132,9100.0
2014-09-23 14:00:00,46.77,46.88,46.7,46.87,10100.0,39.0215,39.1133,38.9631,39.105,10100.0
2014-09-23 14:30:00,46.88,46.88,46.78,46.82,4800.0,39.1133,39.1133,39.0299,39.0632,4800.0
2014-09-23 15:00:00,46.85,46.98,46.78,46.98,3500.0,39.0883,39.1967,39.0299,39.1967,3500.0
2014-09-23 15:30:00,46.94,46.97,46.78,46.78,13000.0,39.1634,39.1884,39.0299,39.0299,13000.0
2014-09-24 09:30:00,46.88,47.04,46.88,46.91,11200.0,39.1133,39.2468,39.1133,39.1383,11200.0
2014-09-24 10:00:00,46.93,47.0,46.71,46.8,7200.0,39.155,39.2134,38.9715,39.0466,7200.0
2014-09-24 10:30:00,46.81,47.01,46.81,46.96,1900.0,39.0549,39.2218,39.0549,39.18,1900.0
2014-09-24 11:00:00,46.98,47.14,46.97,47.13,2800.0,39.1967,39.3302,39.1884,39.3219,2800.0
2014-09-24 11:30:00,47.18,47.19,47.0,47.01,2900.0,39.3636,39.3719,39.2134,39.2218,2900.0
2014-09-24 12:00:00,47.05,47.05,46.88,46.98,7300.0,39.2551,39.2551,39.1133,39.1967,7300.0
2014-09-24 12:30:00,47.0,47.0,46.84,46.91,3000.0,39.2134,39.2134,39.0799,39.1383,3000.0
2014-09-24 13:00:00,46.97,46.97,46.86,46.86,2500.0,39.1884,39.1884,39.0966,39.0966,2500.0
2014-09-24 13:30:00,46.9,47.05,46.9,46.97,1900.0,39.13,39.2551,39.13,39.1884,1900.0
2014-09-24 14:00:00,46.98,47.08,46.96,47.08,2500.0,39.1967,39.2802,39.18,39.2802,2500.0
2014-09-24 14:30:00,47.07,47.11,47.03,47.09,5500.0,39.2718,39.3052,39.2384,39.2885,5500.0
2014-09-24 15:00:00,47.08,47.2,47.06,47.2,3600.0,39.2802,39.3803,39.2635,39.3803,3600.0
2014-09-24 15:30:00,47.19,47.19,47.0,47.1,18900.0,39.3719,39.3719,39.2134,39.2969,18900.0
2014-09-25 09:30:00,46.91,46.97,46.66,46.8,5000.0,39.1383,39.1884,38.9297,39.0466,5000.0
2014-09-25 10:00:00,46.75,46.77,46.31,46.42,8300.0,39.0048,39.0215,38.6377,38.7295,8300.0
2014-09-25 10:30:00,46.39,46.44,46.22,46.42,8700.0,38.7045,38.7462,38.5626,38.7295,8700.0
2014-09-25 11:00:00,46.43,46.51,46.39,46.44,8000.0,38.7379,38.8046,38.7045,38.7462,8000.0
2014-09-25 11:30:00,46.45,46.52,46.34,46.4,3200.0,38.7545,38.8129,38.6628,38.7128,3200.0
2014-09-25 12:00:00,46.42,46.43,46.24,46.27,5500.0,38.7295,38.7379,38.5793,38.6044,5500.0
2014-09-25 12:30:00,46.31,46.39,46.28,46.33,3200.0,38.6377,38.7045,38.6127,38.6544,3200.0
2014-09-25 13:00:00,46.42,46.48,46.35,46.43,3300.0,38.7295,38.7796,38.6711,38.7379,3300.0
2014-09-25 13:30:00,46.44,46.45,46.25,46.28,2700.0,38.7462,38.7545,38.5877,38.6127,2700.0
2014-09-25 14:00:00,46.28,46.42,46.27,46.39,2600.0,38.6127,38.7295,38.6044,38.7045,2600.0
2014-09-25 14:30:00,46.4,46.48,46.4,46.43,1400.0,38.7128,38.7796,38.7128,38.7379,1400.0
2014-09-25 15:00:00,46.41,46.46,46.28,46.35,8500.0,38.7212,38.7629,38.6127,38.6711,8500.0
2014-09-25 15:30:00,46.35,46.4,46.27,46.29,23800.0,38.6711,38.7128,38.6044,38.621,23800.0
2014-09-26 09:30:00,46.5,46.95,46.36,46.47,23400.0,38.7963,39.1717,38.6794,38.7712,23400.0
2014-09-26 10:00:00,46.39,46.51,46.28,46.41,15100.0,38.7045,38.8046,38.6127,38.7212,15100.0
2014-09-26 10:30:00,46.41,46.95,46.37,46.85,44900.0,38.7212,39.1717,38.6878,39.0883,44900.0
2014-09-26 11:00:00,46.86,47.01,46.79,46.85,23100.0,39.0966,39.2218,39.0382,39.0883,23100.0
2014-09-26 11:30:00,46.85,46.95,46.57,46.64,17700.0,39.0883,39.1717,38.8547,38.9131,17700.0
2014-09-26 12:00:00,46.62,46.73,46.58,46.62,4000.0,38.8964,38.9881,38.863,38.8964,4000.0
2014-09-26 12:30:00,46.62,46.62,46.44,46.55,2700.0,38.8964,38.8964,38.7462,38.838,2700.0
2014-09-26 13:00:00,46.59,46.66,46.56,46.59,2000.0,38.8713,38.9297,38.8463,38.8713,2000.0
2014-09-26 13:30:00,46.56,46.6,46.53,46.57,4400.0,38.8463,38.8797,38.8213,38.8547,4400.0
2014-09-26 14:00:00,46.56,46.67,46.56,46.64,4600.0,38.8463,38.9381,38.8463,38.9131,4600.0
2014-09-26 14:30:00,46.67,46.81,46.65,46.79,4600.0,38.9381,39.0549,38.9214,39.0382,4600.0
2014-09-26 15:00:00,46.77,46.83,46.73,46.75,5100.0,39.0215,39.0716,38.9881,39.0048,5100.0
2014-09-26 15:30:00,46.77,46.96,46.65,46.91,25600.0,39.0215,39.18,38.9214,39.1383,25600.0
2014-09-29 09:30:00,46.43,46.76,46.43,46.72,3200.0,38.7379,39.0132,38.7379,38.9798,3200.0
2014-09-29 10:00:00,46.66,46.85,46.58,46.6,9900.0,38.9297,39.0883,38.863,38.8797,9900.0
2014-09-29 10:30:00,46.6,46.67,46.53,46.61,6800.0,38.8797,38.9381,38.8213,38.888,6800.0
2014-09-29 11:00:00,46.63,46.76,46.63,46.69,6300.0,38.9047,39.0132,38.9047,38.9548,6300.0
2014-09-29 11:30:00,46.71,46.71,46.58,46.71,8800.0,38.9715,38.9715,38.863,38.9715,8800.0
2014-09-29 12:00:00,46.72,46.74,46.48,46.48,7900.0,38.9798,38.9965,38.7796,38.7796,7900.0
2014-09-29 12:30:00,46.49,46.49,46.38,46.48,6300.0,38.7879,38.7879,38.6961,38.7796,6300.0
2014-09-29 13:00:00,46.47,46.5,46.44,46.45,6700.0,38.7712,38.7963,38.7462,38.7545,6700.0
2014-09-29 13:30:00,46.44,46.49,46.43,46.49,5500.0,38.7462,38.7879,38.7379,38.7879,5500.0
2014-09-29 14:00:00,46.46,46.46,46.35,46.4,6800.0,38.7629,38.7629,38.6711,38.7128,6800.0
2014-09-29 14:30:00,46.37,46.38,46.29,46.38,7600.0,38.6878,38.6961,38.621,38.6961,7600.0
2014-09-29 15:00:00,46.34,46.42,46.31,46.42,6600.0,38.6628,38.7295,38.6377,38.7295,6600.0
2014-09-29 15:30:00,46.41,46.45,46.28,46.36,26600.0,38.7212,38.7545,38.6127,38.6794,26600.0
2014-09-30 09:30:00,46.43,46.56,46.2,46.2,8900.0,38.7379,38.8463,38.546,38.546,8900.0
2014-09-30 10:00:00,46.11,46.26,46.03,46.03,7400.0,38.4709,38.596,38.4041,38.4041,7400.0
2014-09-30 10:30:00,46.02,46.15,46.01,46.05,4800.0,38.3958,38.5042,38.3874,38.4208,4800.0
2014-09-30 11:00:00,46.13,46.26,46.1,46.24,4500.0,38.4876,38.596,38.4625,38.5793,4500.0
2014-09-30 11:30:00,46.18,46.23,46.08,46.12,6400.0,38.5293,38.571,38.4458,38.4792,6400.0
2014-09-30 12:00:00,46.09,46.14,45.99,45.99,6100.0,38.4542,38.4959,38.3707,38.3707,6100.0
2014-09-30 12:30:00,45.99,46.07,45.88,45.88,11900.0,38.3707,38.4375,38.279,38.279,11900.0
2014-09-30 13:00:00,45.86,45.95,45.8,45.8,8900.0,38.2623,38.3374,38.2122,38.2122,8900.0
2014-09-30 13:30:00,45.81,45.81,45.67,45.67,5700.0,38.2206,38.2206,38.1038,38.1038,5700.0
2014-09-30 14:00:00,45.74,45.77,45.62,45.67,6700.0,38.1622,38.1872,38.062,38.1038,6700.0
2014-09-30 14:30:00,45.67,45.74,45.61,45.67,5900.0,38.1038,38.1622,38.0537,38.1038,5900.0
2014-09-30 15:00:00,45.67,45.74,45.59,45.68,10200.0,38.1038,38.1622,38.037,38.1121,10200.0
2014-09-30 15:30:00,45.69,45.89,45.54,45.69,59200.0,38.1204,38.2873,37.9953,38.1204,59200.0
2014-10-01 09:30:00,45.73,45.83,45.09,45.13,27600.0,38.1538,38.2373,37.6199,37.6532,27600.0
2014-10-01 10:00:00,45.13,45.51,45.11,45.46,11800.0,37.6532,37.9703,37.6365,37.9286,11800.0
2014-10-01 10:30:00,45.48,45.7,45.27,45.7,15300.0,37.9452,38.1288,37.77,38.1288,15300.0
2014-10-01 11:00:00,45.8,45.88,45.75,45.78,17800.0,38.2122,38.279,38.1705,38.1955,17800.0
2014-10-01 11:30:00,45.82,45.82,45.72,45.73,6000.0,38.2289,38.2289,38.1455,38.1538,6000.0
2014-10-01 12:00:00,45.73,45.77,45.63,45.68,10700.0,38.1538,38.1872,38.0704,38.1121,10700.0
2014-10-01 12:30:00,45.65,45.67,45.36,45.44,11400.0,38.0871,38.1038,37.8451,37.9119,11400.0
2014-10-01 13:00:00,45.43,45.47,45.27,45.27,8800.0,37.9035,37.9369,37.77,37.77,8800.0
2014-10-01 13:30:00,45.27,45.33,45.2,45.2,7400.0,37.77,37.8201,37.7116,37.7116,7400.0
2014-10-01 14:00:00,45.2,45.34,45.17,45.34,18200.0,37.7116,37.8284,37.6866,37.8284,18200.0
2014-10-01 14:30:00,45.33,45.34,45.25,45.25,9400.0,37.8201,37.8284,37.7533,37.7533,9400.0
2014-10-01 15:00:00,45.28,45.28,45.12,45.23,16100.0,37.7784,37.7784,37.6449,37.7367,16100.0
2014-10-01 15:30:00,45.23,45.39,45.18,45.3,40600.0,37.7367,37.8701,37.6949,37.7951,40600.0
2014-10-02 09:30:00,45.18,45.64,45.18,45.47,4500.0,37.6949,38.0787,37.6949,37.9369,4500.0
2014-10-02 10:00:00,45.47,45.53,45.4,45.49,4400.0,37.9369,37.987,37.8785,37.9536,4400.0
2014-10-02 10:30:00,45.48,45.53,45.34,45.4,7100.0,37.9452,37.987,37.8284,37.8785,7100.0
2014-10-02 11:00:00,45.34,45.54,45.31,45.31,6600.0,37.8284,37.9953,37.8034,37.8034,6600.0
2014-10-02 11:30:00,45.31,45.31,45.1,45.13,6200.0,37.8034,37.8034,37.6282,37.6532,6200.0
2014-10-02 12:00:00,45.24,45.27,45.11,45.23,2600.0,37.745,37.77,37.6365,37.7367,2600.0
2014-10-02 12:30:00,45.19,45.37,45.1,45.37,11800.0,37.7033,37.8535,37.6282,37.8535,11800.0
2014-10-02 13:00:00,45.41,45.76,45.37,45.76,11500.0,37.8868,38.1789,37.8535,38.1789,11500.0
2014-10-02 13:30:00,45.75,46.0,45.69,45.89,22100.0,38.1705,38.3791,38.1204,38.2873,22100.0
2014-10-02 14:00:00,45.89,46.12,45.88,46.06,13900.0,38.2873,38.4792,38.279,38.4291,13900.0
2014-10-02 14:30:00,46.08,46.21,46.05,46.2,10900.0,38.4458,38.5543,38.4208,38.546,10900.0
2014-10-02 15:00:00,46.18,46.2,46.05,46.06,8900.0,38.5293,38.546,38.4208,38.4291,8900.0
2014-10-02 15:30:00,46.03,46.09,45.9,46.01,27400.0,38.4041,38.4542,38.2957,38.3874,27400.0
2014-10-03 09:30:00,46.52,46.52,45.99,46.35,8500.0,38.8129,38.8129,38.3707,38.6711,8500.0
2014-10-03 10:00:00,46.41,46.54,46.17,46.25,8000.0,38.7212,38.8296,38.5209,38.5877,8000.0
2014-10-03 10:30:00,46.2,46.2,45.99,46.19,6300.0,38.546,38.546,38.3707,38.5376,6300.0
2014-10-03 11:00:00,46.2,46.37,46.2,46.28,7100.0,38.546,38.6878,38.546,38.6127,7100.0
2014-10-03 11:30:00,46.31,46.33,46.18,46.18,6800.0,38.6377,38.6544,38.5293,38.5293,6800.0
2014-10-03 12:00:00,46.18,46.2,46.12,46.16,5300.0,38.5293,38.546,38.4792,38.5126,5300.0
2014-10-03 12:30:00,46.2,46.26,46.14,46.14,6400.0,38.546,38.596,38.4959,38.4959,6400.0
2014-10-03 13:00:00,46.09,46.09,45.99,45.99,5200.0,38.4542,38.4542,38.3707,38.3707,5200.0
2014-10-03 13:30:00,46.01,46.01,45.89,46.01,4600.0,38.3874,38.3874,38.2873,38.3874,4600.0
2014-10-03 14:00:00,46.05,46.14,46.03,46.12,8100.0,38.4208,38.4959,38.4041,38.4792,8100.0
2014-10-03 14:30:00,46.13,46.13,46.03,46.11,11700.0,38.4876,38.4876,38.4041,38.4709,11700.0
2014-10-03 15:00:00,46.12,46.12,45.99,46.05,9900.0,38.4792,38.4792,38.3707,38.4208,9900.0
2014-10-03 15:30:00,46.05,46.12,45.99,46.05,36300.0,38.4208,38.4792,38.3707,38.4208,36300.0
2014-10-06 09:30:00,46.13,46.43,46.08,46.2,11400.0,38.4876,38.7379,38.4458,38.546,11400.0
2014-10-06 10:00:00,46.1,46.11,45.87,45.95,6300.0,38.4625,38.4709,38.2706,38.3374,6300.0
2014-10-06 10:30:00,45.96,46.36,45.96,46.17,13100.0,38.3457,38.6794,38.3457,38.5209,13100.0
2014-10-06 11:00:00,46.18,46.24,46.07,46.12,8900.0,38.5293,38.5793,38.4375,38.4792,8900.0
2014-10-06 11:30:00,46.07,46.08,45.84,45.97,5500.0,38.4375,38.4458,38.2456,38.3541,5500.0
2014-10-06 12:00:00,46.0,46.14,46.0,46.11,5500.0,38.3791,38.4959,38.3791,38.4709,5500.0
2014-10-06 12:30:00,46.08,46.11,45.99,46.05,5500.0,38.4458,38.4709,38.3707,38.4208,5500.0
2014-10-06 13:00:00,46.03,46.29,46.03,46.29,8500.0,38.4041,38.621,38.4041,38.621,8500.0
2014-10-06 13:30:00,46.21,46.29,46.18,46.26,16600.0,38.5543,38.621,38.5293,38.596,16600.0
2014-10-06 14:00:00,46.24,46.37,46.04,46.35,6400.0,38.5793,38.6878,38.4125,38.6711,6400.0
2014-10-06 14:30:00,46.27,46.35,46.27,46.34,4900.0,38.6044,38.6711,38.6044,38.6628,4900.0
2014-10-06 15:00:00,46.31,46.36,46.14,46.27,8700.0,38.6377,38.6794,38.4959,38.6044,8700.0
2014-10-06 15:30:00,46.24,46.27,46.08,46.17,35000.0,38.5793,38.6044,38.4458,38.5209,35000.0
2014-10-07 09:30:00,46.03,46.03,45.53,45.76,4500.0,38.4041,38.4041,37.987,38.1789,4500.0
2014-10-07 10:00:00,45.82,45.9,45.63,45.66,3800.0,38.2289,38.2957,38.0704,38.0954,3800.0
2014-10-07 10:30:00,45.84,45.88,45.61,45.61,3600.0,38.2456,38.279,38.0537,38.0537,3600.0
2014-10-07 11:00:00,45.62,45.68,45.54,45.58,7300.0,38.062,38.1121,37.9953,38.0287,7300.0
2014-10-07 11:30:00,45.61,45.75,45.56,45.71,5600.0,38.0537,38.1705,38.012,38.1371,5600.0
2014-10-07 12:00:00,45.71,45.81,45.69,45.74,4400.0,38.1371,38.2206,38.1204,38.1622,4400.0
2014-10-07 12:30:00,45.77,45.8,45.67,45.75,6500.0,38.1872,38.2122,38.1038,38.1705,6500.0
2014-10-07 13:00:00,45.75,45.75,45.56,45.66,6100.0,38.1705,38.1705,38.012,38.0954,6100.0
2014-10-07 13:30:00,45.68,45.69,45.48,45.63,6100.0,38.1121,38.1204,37.9452,38.0704,6100.0
2014-10-07 14:00:00,45.61,45.73,45.53,45.57,13000.0,38.0537,38.1538,37.987,38.0203,13000.0
2014-10-07 14:30:00,45.57,45.63,45.53,45.55,7700.0,38.0203,38.0704,37.987,38.0036,7700.0
2014-10-07 15:00:00,45.54,45.54,45.39,45.47,10300.0,37.9953,37.9953,37.8701,37.9369,10300.0
2014-10-07 15:30:00,45.51,45.54,45.3,45.35,30200.0,37.9703,37.9953,37.7951,37.8368,30200.0
2014-10-08 09:30:00,45.21,45.43,45.1,45.1,7700.0,37.72,37.9035,37.6282,37.6282,7700.0
2014-10-08 10:00:00,45.1,45.22,44.92,44.97,11700.0,37.6282,37.7283,37.478,37.5197,11700.0
2014-10-08 10:30:00,44.96,45.07,44.76,44.79,10100.0,37.5114,37.6032,37.3445,37.3696,10100.0
2014-10-08 11:00:00,44.79,45.01,44.74,45.01,11500.0,37.3696,37.5531,37.3278,37.5531,11500.0
2014-10-08 11:30:00,44.99,45.12,44.79,45.12,23600.0,37.5364,37.6449,37.3696,37.6449,23600.0
2014-10-08 12:00:00,45.13,45.21,45.11,45.2,10200.0,37.6532,37.72,37.6365,37.7116,10200.0
2014-10-08 12:30:00,45.18,45.22,45.09,45.22,19500.0,37.6949,37.7283,37.6199,37.7283,19500.0
2014-10-08 13:00:00,45.22,45.34,45.18,45.26,8200.0,37.7283,37.8284,37.6949,37.7617,8200.0
2014-10-08 13:30:00,45.27,45.5,45.27,45.5,6200.0,37.77,37.9619,37.77,37.9619,6200.0
2014-10-08 14:00:00,45.53,46.04,45.53,45.98,11700.0,37.987,38.4125,37.987,38.3624,11700.0
2014-10-08 14:30:00,46.01,46.3,45.99,46.08,8100.0,38.3874,38.6294,38.3707,38.4458,8100.0
2014-10-08 15:00:00,46.13,46.28,46.11,46.25,8500.0,38.4876,38.6127,38.4709,38.5877,8500.0
2014-10-08 15:30:00,46.26,46.43,46.2,46.37,36700.0,38.596,38.7379,38.546,38.6878,36700.0
2014-10-09 09:30:00,46.35,46.35,45.73,45.73,7500.0,38.6711,38.6711,38.1538,38.1538,7500.0
2014-10-09 10:00:00,45.72,45.97,45.71,45.87,4800.0,38.1455,38.3541,38.1371,38.2706,4800.0
2014-10-09 10:30:00,45.83,45.84,45.67,45.77,6200.0,38.2373,38.2456,38.1038,38.1872,6200.0
2014-10-09 11:00:00,45.76,45.87,45.68,45.72,4100.0,38.1789,38.2706,38.1121,38.1455,4100.0
2014-10-09 11:30:00,45.65,45.7,45.09,45.12,8700.0,38.0871,38.1288,37.6199,37.6449,8700.0
2014-10-09 12:00:00,45.12,45.15,44.86,44.89,10700.0,37.6449,37.6699,37.428,37.453,10700.0
2014-10-09 12:30:00,44.85,45.03,44.85,44.98,5300.0,37.4196,37.5698,37.4196,37.5281,5300.0
2014-10-09 13:00:00,44.96,45.17,44.86,45.08,5300.0,37.5114,37.6866,37.428,37.6115,5300.0
2014-10-09 13:30:00,45.08,45.3,45.08,45.26,7700.0,37.6115,37.7951,37.6115,37.7617,7700.0
2014-10-09 14:00:00,45.25,45.25,45.01,45.01,6300.0,37.7533,37.7533,37.5531,37.5531,6300.0
2014-10-09 14:30:00,44.99,45.18,44.92,45.02,8100.0,37.5364,37.6949,37.478,37.5614,8100.0
2014-10-09 15:00:00,45.0,45.13,44.93,45.07,10800.0,37.5448,37.6532,37.4864,37.6032,10800.0
2014-10-09 15:30:00,45.1,45.21,44.91,44.96,37600.0,37.6282,37.72,37.4697,37.5114,37600.0
2014-10-10 09:30:00,44.72,45.15,44.68,44.82,9800.0,37.3111,37.6699,37.2778,37.3946,9800.0
2014-10-10 10:00:00,44.72,44.81,44.22,44.32,6800.0,37.3111,37.3862,36.894,36.9774,6800.0
2014-10-10 10:30:00,44.3,44.52,44.21,44.37,7400.0,36.9607,37.1443,36.8856,37.0191,7400.0
2014-10-10 11:00:00,44.38,44.59,44.29,44.56,5100.0,37.0275,37.2027,36.9524,37.1777,5100.0
2014-10-10 11:30:00,44.49,44.69,44.46,44.66,5300.0,37.1193,37.2861,37.0942,37.2611,5300.0
2014-10-10 12:00:00,44.69,45.12,44.69,44.99,8000.0,37.2861,37.6449,37.2861,37.5364,8000.0
2014-10-10 12:30:00,44.97,45.15,44.72,44.83,7300.0,37.5197,37.6699,37.3111,37.4029,7300.0
2014-10-10 13:00:00,44.78,44.78,44.61,44.66,6500.0,37.3612,37.3612,37.2194,37.2611,6500.0
2014-10-10 13:30:00,44.69,44.86,44.68,44.82,6800.0,37.2861,37.428,37.2778,37.3946,6800.0
2014-10-10 14:00:00,44.78,44.78,44.57,44.63,6900.0,37.3612,37.3612,37.186,37.2361,6900.0
2014-10-10 14:30:00,44.63,44.63,44.44,44.46,7500.0,37.2361,37.2361,37.0775,37.0942,7500.0
2014-10-10 15:00:00,44.46,44.48,44.29,44.48,7700.0,37.0942,37.1109,36.9524,37.1109,7700.0
2014-10-10 15:30:00,44.45,44.48,44.26,44.3,23400.0,37.0859,37.1109,36.9274,36.9607,23400.0
2014-10-13 09:30:00,44.38,44.62,44.09,44.57,9400.0,37.0275,37.2277,36.7855,37.186,9400.0
2014-10-13 10:00:00,44.53,44.75,44.42,44.42,7900.0,37.1526,37.3362,37.0609,37.0609,7900.0
2014-10-13 10:30:00,44.37,44.91,44.3,44.83,13500.0,37.0191,37.4697,36.9607,37.4029,13500.0
2014-10-13 11:00:00,44.8,45.0,44.68,44.83,7900.0,37.3779,37.5448,37.2778,37.4029,7900.0
2014-10-13 11:30:00,44.85,45.07,44.73,44.96,7800.0,37.4196,37.6032,37.3195,37.5114,7800.0
2014-10-13 12:00:00,44.95,45.01,44.88,45.0,5200.0,37.503,37.5531,37.4446,37.5448,5200.0
2014-10-13 12:30:00,45.08,45.27,45.08,45.11,5600.0,37.6115,37.77,37.6115,37.6365,5600.0
2014-10-13 13:00:00,45.15,45.3,45.04,45.12,5100.0,37.6699,37.7951,37.5781,37.6449,5100.0
2014-10-13 13:30:00,45.14,45.2,44.96,44.98,7800.0,37.6616,37.7116,37.5114,37.5281,7800.0
2014-10-13 14:00:00,44.99,45.02,44.85,44.97,7600.0,37.5364,37.5614,37.4196,37.5197,7600.0
2014-10-13 14:30:00,44.95,44.95,44.63,44.67,6900.0,37.503,37.503,37.2361,37.2694,6900.0
2014-10-13 15:00:00,44.63,44.66,44.5,44.51,8500.0,37.2361,37.2611,37.1276,37.1359,8500.0
2014-10-13 15:30:00,44.46,44.5,44.2,44.27,32900.0,37.0942,37.1276,36.8773,36.9357,32900.0
2014-10-14 09:30:00,44.71,45.07,44.71,44.93,8100.0,37.3028,37.6032,37.3028,37.4864,8100.0
2014-10-14 10:00:00,45.01,45.36,45.0,45.08,10500.0,37.5531,37.8451,37.5448,37.6115,10500.0
2014-10-14 10:30:00,44.96,45.26,44.91,45.1,23400.0,37.5114,37.7617,37.4697,37.6282,23400.0
2014-10-14 11:00:00,45.1,45.3,45.05,45.21,9200.0,37.6282,37.7951,37.5865,37.72,9200.0
2014-10-14 11:30:00,45.23,45.59,45.23,45.49,5300.0,37.7367,38.037,37.7367,37.9536,5300.0
2014-10-14 12:00:00,45.54,45.78,45.49,45.51,6000.0,37.9953,38.1955,37.9536,37.9703,6000.0
2014-10-14 12:30:00,45.43,45.43,45.27,45.37,5500.0,37.9035,37.9035,37.77,37.8535,5500.0
2014-10-14 13:00:00,45.34,45.49,45.09,45.22,10000.0,37.8284,37.9536,37.6199,37.7283,10000.0
2014-10-14 13:30:00,45.24,45.31,45.05,45.15,8700.0,37.745,37.8034,37.5865,37.6699,8700.0
2014-10-14 14:00:00,45.13,45.25,45.09,45.12,5200.0,37.6532,37.7533,37.6199,37.6449,5200.0
2014-10-14 14:30:00,45.12,45.27,45.01,45.09,8400.0,37.6449,37.77,37.5531,37.6199,8400.0
2014-10-14 15:00:00,45.13,45.18,44.79,44.92,7600.0,37.6532,37.6949,37.3696,37.478,7600.0
2014-10-14 15:30:00,44.91,45.15,44.82,45.07,19000.0,37.4697,37.6699,37.3946,37.6032,19000.0
2014-10-15 09:30:00,44.61,44.72,44.02,44.53,6700.0,37.2194,37.3111,36.7271,37.1526,6700.0
2014-10-15 10:00:00,44.74,45.06,44.69,44.95,16700.0,37.3278,37.5948,37.2861,37.503,16700.0
2014-10-15 10:30:00,44.91,44.91,44.41,44.67,13400.0,37.4697,37.4697,37.0525,37.2694,13400.0
2014-10-15 11:00:00,44.65,44.79,44.36,44.36,4300.0,37.2527,37.3696,37.0108,37.0108,4300.0
2014-10-15 11:30:00,44.42,44.51,44.3,44.47,2700.0,37.0609,37.1359,36.9607,37.1026,2700.0
2014-10-15 12:00:00,44.41,44.44,44.29,44.42,3800.0,37.0525,37.0775,36.9524,37.0609,3800.0
2014-10-15 12:30:00,44.42,44.5,44.26,44.31,3600.0,37.0609,37.1276,36.9274,36.9691,3600.0
2014-10-15 13:00:00,44.41,44.62,44.33,44.4,5100.0,37.0525,37.2277,36.9858,37.0442,5100.0
2014-10-15 13:30:00,44.41,44.61,44.41,44.54,7500.0,37.0525,37.2194,37.0525,37.161,7500.0
2014-10-15 14:00:00,44.46,44.68,44.33,44.55,7500.0,37.0942,37.2778,36.9858,37.1693,7500.0
2014-10-15 14:30:00,44.55,44.83,44.54,44.67,7100.0,37.1693,37.4029,37.161,37.2694,7100.0
2014-10-15 15:00:00,44.66,45.14,44.62,45.14,10100.0,37.2611,37.6616,37.2277,37.6616,10100.0
2014-10-15 15:30:00,45.18,45.69,45.17,45.31,52700.0,37.6949,38.1204,37.6866,37.8034,52700.0
2014-10-16 09:30:00,44.84,45.16,44.4,44.67,16200.0,37.4113,37.6783,37.0442,37.2694,16200.0
2014-10-16 10:00:00,44.77,45.15,44.34,44.59,25600.0,37.3529,37.6699,36.9941,37.2027,25600.0
2014-10-16 10:30:00,44.59,45.11,44.58,44.87,16300.0,37.2027,37.6365,37.1943,37.4363,16300.0
2014-10-16 11:00:00,44.84,44.87,44.59,44.83,15500.0,37.4113,37.4363,37.2027,37.4029,15500.0
2014-10-16 11:30:00,44.81,44.88,44.57,44.67,12300.0,37.3862,37.4446,37.186,37.2694,12300.0
2014-10-16 12:00:00,44.61,44.77,44.57,44.74,6900.0,37.2194,37.3529,37.186,37.3278,6900.0
2014-10-16 12:30:00,44.71,45.01,44.68,44.99,8500.0,37.3028,37.5531,37.2778,37.5364,8500.0
2014-10-16 13:00:00,45.01,45.14,44.93,44.99,17600.0,37.5531,37.6616,37.4864,37.5364,17600.0
2014-10-16 13:30:00,44.98,45.05,44.83,44.84,13400.0,37.5281,37.5865,37.4029,37.4113,13400.0
2014-10-16 14:00:00,44.87,45.02,44.83,44.94,12000.0,37.4363,37.5614,37.4029,37.4947,12000.0
2014-10-16 14:30:00,44.94,45.01,44.86,44.95,11300.0,37.4947,37.5531,37.428,37.503,11300.0
2014-10-16 15:00:00,44.99,45.08,44.87,45.08,18100.0,37.5364,37.6115,37.4363,37.6115,18100.0
2014-10-16 15:30:00,45.07,45.2,44.95,44.98,33800.0,37.6032,37.7116,37.503,37.5281,33800.0
2014-10-17 09:30:00,45.35,45.38,45.06,45.09,24800.0,37.8368,37.8618,37.5948,37.6199,24800.0
2014-10-17 10:00:00,45.14,45.3,45.01,45.07,11500.0,37.6616,37.7951,37.5531,37.6032,11500.0
2014-10-17 10:30:00,45.12,45.2,44.89,44.97,4900.0,37.6449,37.7116,37.453,37.5197,4900.0
2014-10-17 11:00:00,45.01,45.02,44.89,44.92,5200.0,37.5531,37.5614,37.453,37.478,5200.0
2014-10-17 11:30:00,44.93,45.02,44.89,44.92,8800.0,37.4864,37.5614,37.453,37.478,8800.0
2014-10-17 12:00:00,44.91,44.97,44.76,44.8,5700.0,37.4697,37.5197,37.3445,37.3779,5700.0
2014-10-17 12:30:00,44.82,44.85,44.65,44.78,8000.0,37.3946,37.4196,37.2527,37.3612,8000.0
2014-10-17 13:00:00,44.78,44.86,44.61,44.71,14700.0,37.3612,37.428,37.2194,37.3028,14700.0
2014-10-17 13:30:00,44.72,44.87,44.69,44.77,14200.0,37.3111,37.4363,37.2861,37.3529,14200.0
2014-10-17 14:00:00,44.75,44.75,44.6,44.64,11000.0,37.3362,37.3362,37.211,37.2444,11000.0
2014-10-17 14:30:00,44.64,44.75,44.61,44.69,10200.0,37.2444,37.3362,37.2194,37.2861,10200.0
2014-10-17 15:00:00,44.68,44.82,44.61,44.78,13800.0,37.2778,37.3946,37.2194,37.3612,13800.0
2014-10-17 15:30:00,44.78,44.87,44.64,44.66,51200.0,37.3612,37.4363,37.2444,37.2611,51200.0
2014-10-20 09:30:00,44.43,44.66,44.42,44.51,15700.0,37.0692,37.2611,37.0609,37.1359,15700.0
2014-10-20 10:00:00,44.5,44.65,44.42,44.54,12300.0,37.1276,37.2527,37.0609,37.161,12300.0
2014-10-20 10:30:00,44.51,44.65,44.41,44.42,13400.0,37.1359,37.2527,37.0525,37.0609,13400.0
2014-10-20 11:00:00,44.4,44.49,44.36,44.36,9700.0,37.0442,37.1193,37.0108,37.0108,9700.0
2014-10-20 11:30:00,44.35,44.37,44.21,44.35,9600.0,37.0024,37.0191,36.8856,37.0024,9600.0
2014-10-20 12:00:00,44.37,44.4,44.21,44.21,6800.0,37.0191,37.0442,36.8856,36.8856,6800.0
2014-10-20 12:30:00,44.23,44.32,44.16,44.16,5800.0,36.9023,36.9774,36.8439,36.8439,5800.0
2014-10-20 13:00:00,44.2,44.46,44.2,44.45,6000.0,36.8773,37.0942,36.8773,37.0859,6000.0
2014-10-20 13:30:00,44.44,44.53,44.41,44.53,9200.0,37.0775,37.1526,37.0525,37.1526,9200.0
2014-10-20 14:00:00,44.55,44.64,44.52,44.55,7400.0,37.1693,37.2444,37.1443,37.1693,7400.0
2014-10-20 14:30:00,44.58,44.77,44.58,44.77,8300.0,37.1943,37.3529,37.1943,37.3529,8300.0
2014-10-20 15:00:00,44.74,44.86,44.67,44.79,11900.0,37.3278,37.428,37.2694,37.3696,11900.0
2014-10-20 15:30:00,44.78,45.09,44.78,45.07,26300.0,37.3612,37.6199,37.3612,37.6032,26300.0
2014-10-21 09:30:00,45.25,45.79,45.22,45.38,10000.0,37.7533,38.2039,37.7283,37.8618,10000.0
2014-10-21 10:00:00,45.46,45.72,45.46,45.72,4800.0,37.9286,38.1455,37.9286,38.1455,4800.0
2014-10-21 10:30:00,45.83,46.0,45.78,45.89,7800.0,38.2373,38.3791,38.1955,38.2873,7800.0
2014-10-21 11:00:00,45.92,46.0,45.83,45.99,13400.0,38.3123,38.3791,38.2373,38.3707,13400.0
2014-10-21 11:30:00,45.96,46.07,45.87,45.9,6200.0,38.3457,38.4375,38.2706,38.2957,6200.0
2014-10-21 12:00:00,45.9,45.95,45.8,45.84,10300.0,38.2957,38.3374,38.2122,38.2456,10300.0
2014-10-21 12:30:00,45.83,45.84,45.73,45.82,7200.0,38.2373,38.2456,38.1538,38.2289,7200.0
2014-10-21 13:00:00,45.82,45.87,45.71,45.78,7900.0,38.2289,38.2706,38.1371,38.1955,7900.0
2014-10-21 13:30:00,45.85,46.03,45.83,45.97,4100.0,38.2539,38.4041,38.2373,38.3541,4100.0
2014-10-21 14:00:00,45.93,46.1,45.93,46.03,3800.0,38.3207,38.4625,38.3207,38.4041,3800.0
2014-10-21 14:30:00,46.06,46.15,46.06,46.1,7100.0,38.4291,38.5042,38.4291,38.4625,7100.0
2014-10-21 15:00:00,46.14,46.25,46.08,46.25,7100.0,38.4959,38.5877,38.4458,38.5877,7100.0
2014-10-21 15:30:00,46.28,46.35,46.21,46.34,18700.0,38.6127,38.6711,38.5543,38.6628,18700.0
2014-10-22 09:30:00,46.3,46.49,46.08,46.41,4000.0,38.6294,38.7879,38.4458,38.7212,4000.0
2014-10-22 10:00:00,46.58,46.58,46.15,46.34,3700.0,38.863,38.863,38.5042,38.6628,3700.0
2014-10-22 10:30:00,46.42,46.51,46.37,46.42,3500.0,38.7295,38.8046,38.6878,38.7295,3500.0
2014-10-22 11:00:00,46.54,46.62,46.46,46.53,2800.0,38.8296,38.8964,38.7629,38.8213,2800.0
2014-10-22 11:30:00,46.47,46.54,46.41,46.41,2600.0,38.7712,38.8296,38.7212,38.7212,2600.0
2014-10-22 12:00:00,46.39,46.39,46.1,46.19,2800.0,38.7045,38.7045,38.4625,38.5376,2800.0
2014-10-22 12:30:00,46.2,46.2,45.97,46.01,4300.0,38.546,38.546,38.3541,38.3874,4300.0
2014-10-22 13:00:00,46.04,46.13,45.99,45.99,3100.0,38.4125,38.4876,38.3707,38.3707,3100.0
2014-10-22 13:30:00,46.0,46.07,45.95,45.98,3800.0,38.3791,38.4375,38.3374,38.3624,3800.0
2014-10-22 14:00:00,45.98,46.03,45.92,45.94,4400.0,38.3624,38.4041,38.3123,38.329,4400.0
2014-10-22 14:30:00,45.92,45.96,45.88,45.91,5100.0,38.3123,38.3457,38.279,38.304,5100.0
2014-10-22 15:00:00,45.92,45.99,45.84,45.85,6600.0,38.3123,38.3707,38.2456,38.2539,6600.0
2014-10-22 15:30:00,45.85,45.85,45.55,45.7,28500.0,38.2539,38.2539,38.0036,38.1288,28500.0
2014-10-23 09:30:00,46.2,46.59,46.2,46.3,3700.0,38.546,38.8713,38.546,38.6294,3700.0
2014-10-23 10:00:00,46.4,46.66,46.33,46.41,5100.0,38.7128,38.9297,38.6544,38.7212,5100.0
2014-10-23 10:30:00,46.45,46.69,46.45,46.69,3200.0,38.7545,38.9548,38.7545,38.9548,3200.0
2014-10-23 11:00:00,46.71,46.87,46.53,46.7,4100.0,38.9715,39.105,38.8213,38.9631,4100.0
2014-10-23 11:30:00,46.67,46.78,46.6,46.78,8300.0,38.9381,39.0299,38.8797,39.0299,8300.0
2014-10-23 12:00:00,46.77,46.82,46.68,46.79,6000.0,39.0215,39.0632,38.9464,39.0382,6000.0
2014-10-23 12:30:00,46.76,46.76,46.65,46.67,5100.0,39.0132,39.0132,38.9214,38.9381,5100.0
2014-10-23 13:00:00,46.65,46.74,46.65,46.69,4500.0,38.9214,38.9965,38.9214,38.9548,4500.0
2014-10-23 13:30:00,46.7,46.84,46.7,46.83,8600.0,38.9631,39.0799,38.9631,39.0716,8600.0
2014-10-23 14:00:00,46.78,46.94,46.76,46.92,6300.0,39.0299,39.1634,39.0132,39.1467,6300.0
2014-10-23 14:30:00,46.89,46.89,46.6,46.64,7100.0,39.1216,39.1216,38.8797,38.9131,7100.0
2014-10-23 15:00:00,46.65,46.65,46.47,46.53,6000.0,38.9214,38.9214,38.7712,38.8213,6000.0
2014-10-23 15:30:00,46.54,46.68,46.49,46.67,16300.0,38.8296,38.9464,38.7879,38.9381,16300.0
2014-10-24 09:30:00,46.81,46.81,46.51,46.51,2600.0,39.0549,39.0549,38.8046,38.8046,2600.0
2014-10-24 10:00:00,46.68,46.68,46.35,46.51,5300.0,38.9464,38.9464,38.6711,38.8046,5300.0
2014-10-24 10:30:00,46.51,46.55,46.34,46.42,5400.0,38.8046,38.838,38.6628,38.7295,5400.0
2014-10-24 11:00:00,46.44,46.51,46.34,46.42,4500.0,38.7462,38.8046,38.6628,38.7295,4500.0
2014-10-24 11:30:00,46.42,46.74,46.42,46.57,13500.0,38.7295,38.9965,38.7295,38.8547,13500.0
2014-10-24 12:00:00,46.6,46.73,46.54,46.54,3100.0,38.8797,38.9881,38.8296,38.8296,3100.0
2014-10-24 12:30:00,46.59,46.66,46.56,46.59,2800.0,38.8713,38.9297,38.8463,38.8713,2800.0
2014-10-24 13:00:00,46.61,46.65,46.55,46.57,2400.0,38.888,38.9214,38.838,38.8547,2400.0
2014-10-24 13:30:00,46.62,46.7,46.61,46.7,2600.0,38.8964,38.9631,38.888,38.9631,2600.0
2014-10-24 14:00:00,46.69,46.75,46.6,46.63,6800.0,38.9548,39.0048,38.8797,38.9047,6800.0
2014-10-24 14:30:00,46.67,46.74,46.66,46.67,4600.0,38.9381,38.9965,38.9297,38.9381,4600.0
2014-10-24 15:00:00,46.7,46.74,46.64,46.68,5900.0,38.9631,38.9965,38.9131,38.9464,5900.0
2014-10-24 15:30:00,46.68,46.82,46.65,46.74,20000.0,38.9464,39.0632,38.9214,38.9965,20000.0
2014-10-27 09:30:00,46.51,46.54,46.02,46.19,6100.0,38.8046,38.8296,38.3958,38.5376,6100.0
2014-10-27 10:00:00,46.13,46.43,46.01,46.22,5100.0,38.4876,38.7379,38.3874,38.5626,5100.0
2014-10-27 10:30:00,46.24,46.48,46.16,46.33,6700.0,38.5793,38.7796,38.5126,38.6544,6700.0
2014-10-27 11:00:00,46.36,46.57,46.29,46.36,4200.0,38.6794,38.8547,38.621,38.6794,4200.0
2014-10-27 11:30:00,46.41,46.41,46.22,46.33,5100.0,38.7212,38.7212,38.5626,38.6544,5100.0
2014-10-27 12:00:00,46.32,46.44,46.26,46.38,5000.0,38.6461,38.7462,38.596,38.6961,5000.0
2014-10-27 12:30:00,46.36,46.53,46.32,46.51,3100.0,38.6794,38.8213,38.6461,38.8046,3100.0
2014-10-27 13:00:00,46.51,46.64,46.44,46.44,3900.0,38.8046,38.9131,38.7462,38.7462,3900.0
2014-10-27 13:30:00,46.44,46.55,46.36,46.55,2700.0,38.7462,38.838,38.6794,38.838,2700.0
2014-10-27 14:00:00,46.51,46.56,46.45,46.48,5200.0,38.8046,38.8463,38.7545,38.7796,5200.0
2014-10-27 14:30:00,46.49,46.51,46.42,46.44,3900.0,38.7879,38.8046,38.7295,38.7462,3900.0
2014-10-27 15:00:00,46.47,46.51,46.42,46.45,3300.0,38.7712,38.8046,38.7295,38.7545,3300.0
2014-10-27 15:30:00,46.45,46.65,46.45,46.55,16800.0,38.7545,38.9214,38.7545,38.838,16800.0
2014-10-28 09:30:00,46.75,47.18,46.75,47.18,2900.0,39.0048,39.3636,39.0048,39.3636,2900.0
2014-10-28 10:00:00,47.24,47.53,47.24,47.46,6500.0,39.4137,39.6556,39.4137,39.5972,6500.0
2014-10-28 10:30:00,47.37,47.54,47.29,47.45,5000.0,39.5221,39.664,39.4554,39.5889,5000.0
2014-10-28 11:00:00,47.44,47.66,47.44,47.66,13700.0,39.5805,39.7641,39.5805,39.7641,13700.0
2014-10-28 11:30:00,47.65,47.7,47.53,47.6,10100.0,39.7557,39.7974,39.6556,39.714,10100.0
2014-10-28 12:00:00,47.64,47.81,47.62,47.76,8700.0,39.7474,39.8892,39.7307,39.8475,8700.0
2014-10-28 12:30:00,47.74,47.79,47.65,47.65,6400.0,39.8308,39.8725,39.7557,39.7557,6400.0
2014-10-28 13:00:00,47.66,47.82,47.65,47.82,7400.0,39.7641,39.8976,39.7557,39.8976,7400.0
2014-10-28 13:30:00,47.8,47.98,47.73,47.98,10000.0,39.8809,40.0311,39.8225,40.0311,10000.0
2014-10-28 14:00:00,47.95,48.0,47.79,47.84,43300.0,40.006,40.0477,39.8725,39.9143,43300.0
2014-10-28 14:30:00,47.87,48.12,47.87,48.04,11200.0,39.9393,40.1479,39.9393,40.0811,11200.0
2014-10-28 15:00:00,48.03,48.28,48.03,48.22,12100.0,40.0728,40.2814,40.0728,40.2313,12100.0
2014-10-28 15:30:00,48.24,48.45,48.12,48.42,38500.0,40.248,40.4232,40.1479,40.3982,38500.0
2014-10-29 09:30:00,48.87,49.71,48.64,49.71,10000.0,40.7736,41.4744,40.5817,41.4744,10000.0
2014-10-29 10:00:00,49.59,49.59,48.76,48.84,8800.0,41.3743,41.3743,40.6818,40.7486,8800.0
2014-10-29 10:30:00,48.84,48.94,48.7,48.84,3000.0,40.7486,40.832,40.6318,40.7486,3000.0
2014-10-29 11:00:00,48.8,48.88,48.31,48.36,6200.0,40.7152,40.782,40.3064,40.3481,6200.0
2014-10-29 11:30:00,48.27,48.35,47.98,47.98,3300.0,40.273,40.3398,40.0311,40.0311,3300.0
2014-10-29 12:00:00,47.94,48.03,47.69,47.86,9200.0,39.9977,40.0728,39.7891,39.9309,9200.0
2014-10-29 12:30:00,47.84,48.05,47.84,48.0,3300.0,39.9143,40.0895,39.9143,40.0477,3300.0
2014-10-29 13:00:00,47.95,48.12,47.9,47.96,4800.0,40.006,40.1479,39.9643,40.0144,4800.0
2014-10-29 13:30:00,47.97,48.32,47.97,48.32,6200.0,40.0227,40.3147,40.0227,40.3147,6200.0
2014-10-29 14:00:00,48.32,48.33,48.12,48.25,10900.0,40.3147,40.3231,40.1479,40.2563,10900.0
2014-10-29 14:30:00,48.31,48.38,47.88,48.11,14800.0,40.3064,40.3648,39.9476,40.1395,14800.0
2014-10-29 15:00:00,48.03,48.04,47.6,47.78,22200.0,40.0728,40.0811,39.714,39.8642,22200.0
2014-10-29 15:30:00,47.76,47.97,47.4,47.53,61600.0,39.8475,40.0227,39.5471,39.6556,61600.0
2014-10-30 09:30:00,47.72,47.72,46.86,46.86,13300.0,39.8141,39.8141,39.0966,39.0966,13300.0
2014-10-30 10:00:00,46.77,46.99,46.64,46.99,8700.0,39.0215,39.2051,38.9131,39.2051,8700.0
2014-10-30 10:30:00,46.95,47.08,46.32,46.32,19100.0,39.1717,39.2802,38.6461,38.6461,19100.0
2014-10-30 11:00:00,46.32,46.46,46.29,46.34,11900.0,38.6461,38.7629,38.621,38.6628,11900.0
2014-10-30 11:30:00,46.34,46.44,46.24,46.31,12700.0,38.6628,38.7462,38.5793,38.6377,12700.0
2014-10-30 12:00:00,46.31,46.43,46.15,46.36,13100.0,38.6377,38.7379,38.5042,38.6794,13100.0
2014-10-30 12:30:00,46.38,46.81,46.37,46.59,12000.0,38.6961,39.0549,38.6878,38.8713,12000.0
2014-10-30 13:00:00,46.59,46.83,46.52,46.74,8000.0,38.8713,39.0716,38.8129,38.9965,8000.0
2014-10-30 13:30:00,46.8,47.09,46.75,47.09,11800.0,39.0466,39.2885,39.0048,39.2885,11800.0
2014-10-30 14:00:00,47.09,47.73,47.09,47.51,13600.0,39.2885,39.8225,39.2885,39.6389,13600.0
2014-10-30 14:30:00,47.51,47.59,47.11,47.21,16100.0,39.6389,39.7057,39.3052,39.3886,16100.0
2014-10-30 15:00:00,47.27,47.41,46.96,46.96,14400.0,39.4387,39.5555,39.18,39.18,14400.0
2014-10-30 15:30:00,46.94,47.45,46.92,47.42,33900.0,39.1634,39.5889,39.1467,39.5638,33900.0
2014-10-31 09:30:00,48.33,48.33,47.68,48.0,18200.0,40.3231,40.3231,39.7808,40.0477,18200.0
2014-10-31 10:00:00,47.96,48.24,47.92,48.24,9400.0,40.0144,40.248,39.981,40.248,9400.0
2014-10-31 10:30:00,48.22,48.29,47.95,48.27,12500.0,40.2313,40.2897,40.006,40.273,12500.0
2014-10-31 11:00:00,48.23,48.37,48.17,48.29,10000.0,40.2396,40.3564,40.1896,40.2897,10000.0
2014-10-31 11:30:00,48.29,48.3,48.06,48.12,9400.0,40.2897,40.298,40.0978,40.1479,9400.0
2014-10-31 12:00:00,48.11,48.26,48.08,48.18,11100.0,40.1395,40.2647,40.1145,40.1979,11100.0
2014-10-31 12:30:00,48.24,48.3,48.08,48.3,5100.0,40.248,40.298,40.1145,40.298,5100.0
2014-10-31 13:00:00,48.31,48.42,48.31,48.35,9100.0,40.3064,40.3982,40.3064,40.3398,9100.0
2014-10-31 13:30:00,48.41,48.51,48.35,48.42,4800.0,40.3898,40.4733,40.3398,40.3982,4800.0
2014-10-31 14:00:00,48.42,48.51,48.4,48.49,3900.0,40.3982,40.4733,40.3815,40.4566,3900.0
2014-10-31 14:30:00,48.5,48.5,48.39,48.42,6400.0,40.4649,40.4649,40.3731,40.3982,6400.0
2014-10-31 15:00:00,48.4,48.54,48.32,48.53,22200.0,40.3815,40.4983,40.3147,40.4899,22200.0
2014-10-31 15:30:00,48.58,48.89,48.48,48.83,46600.0,40.5317,40.7903,40.4482,40.7402,46600.0
2014-11-03 09:30:00,48.82,49.18,48.29,49.07,19000.0,40.7319,41.0323,40.2897,40.9405,19000.0
2014-11-03 10:00:00,48.9,49.08,48.76,48.85,3500.0,40.7986,40.9488,40.6818,40.7569,3500.0
2014-11-03 10:30:00,48.9,48.92,48.61,48.76,19500.0,40.7986,40.8153,40.5567,40.6818,19500.0
2014-11-03 11:00:00,48.73,48.8,48.46,48.54,11300.0,40.6568,40.7152,40.4315,40.4983,11300.0
2014-11-03 11:30:00,48.54,48.92,48.51,48.83,13000.0,40.4983,40.8153,40.4733,40.7402,13000.0
2014-11-03 12:00:00,48.83,48.87,48.78,48.85,5900.0,40.7402,40.7736,40.6985,40.7569,5900.0
2014-11-03 12:30:00,48.83,49.11,48.83,49.08,16100.0,40.7402,40.9738,40.7402,40.9488,16100.0
2014-11-03 13:00:00,49.08,49.28,49.06,49.2,8300.0,40.9488,41.1157,40.9321,41.0489,8300.0
2014-11-03 13:30:00,49.23,49.23,49.03,49.09,11600.0,41.074,41.074,40.9071,40.9572,11600.0
2014-11-03 14:00:00,49.11,49.11,48.91,48.92,9600.0,40.9738,40.9738,40.807,40.8153,9600.0
2014-11-03 14:30:00,48.93,48.93,48.59,48.59,13500.0,40.8237,40.8237,40.54,40.54,13500.0
2014-11-03 15:00:00,48.58,48.62,48.47,48.47,11700.0,40.5317,40.565,40.4399,40.4399,11700.0
2014-11-03 15:30:00,48.48,48.73,48.45,48.69,32500.0,40.4482,40.6568,40.4232,40.6234,32500.0
2014-11-04 09:30:00,48.65,48.88,48.52,48.88,28000.0,40.5901,40.782,40.4816,40.782,28000.0
2014-11-04 10:00:00,48.88,49.32,48.86,48.98,10900.0,40.782,41.1491,40.7653,40.8654,10900.0
2014-11-04 10:30:00,48.86,48.99,48.79,48.89,9400.0,40.7653,40.8737,40.7069,40.7903,9400.0
2014-11-04 11:00:00,48.85,48.97,48.59,48.97,9100.0,40.7569,40.857,40.54,40.857,9100.0
2014-11-04 11:30:00,48.98,49.13,48.92,49.12,15500.0,40.8654,40.9905,40.8153,40.9822,15500.0
2014-11-04 12:00:00,49.12,49.13,49.04,49.13,2500.0,40.9822,40.9905,40.9154,40.9905,2500.0
2014-11-04 12:30:00,49.11,49.16,49.02,49.1,8900.0,40.9738,41.0156,40.8988,40.9655,8900.0
2014-11-04 13:00:00,49.06,49.06,48.92,49.02,9100.0,40.9321,40.9321,40.8153,40.8988,9100.0
2014-11-04 13:30:00,49.03,49.08,48.98,49.05,13100.0,40.9071,40.9488,40.8654,40.9238,13100.0
2014-11-04 14:00:00,49.07,49.08,48.78,49.01,15600.0,40.9405,40.9488,40.6985,40.8904,15600.0
2014-11-04 14:30:00,48.99,49.17,48.99,49.17,10800.0,40.8737,41.0239,40.8737,41.0239,10800.0
2014-11-04 15:00:00,49.15,49.15,48.95,49.02,11500.0,41.0072,41.0072,40.8404,40.8988,11500.0
2014-11-04 15:30:00,49.02,49.21,48.93,49.18,46500.0,40.8988,41.0573,40.8237,41.0323,46500.0
2014-11-05 09:30:00,49.54,49.54,48.97,49.35,20600.0,41.3326,41.3326,40.857,41.1741,20600.0
2014-11-05 10:00:00,49.49,49.76,49.31,49.43,13500.0,41.2909,41.5162,41.1407,41.2408,13500.0
2014-11-05 10:30:00,49.43,49.47,49.24,49.31,20300.0,41.2408,41.2742,41.0823,41.1407,20300.0
2014-11-05 11:00:00,49.31,49.5,49.29,49.41,6500.0,41.1407,41.2992,41.124,41.2241,6500.0
2014-11-05 11:30:00,49.32,49.6,49.25,49.6,9600.0,41.1491,41.3827,41.0907,41.3827,9600.0
2014-11-05 12:00:00,49.67,49.72,49.57,49.65,6600.0,41.4411,41.4828,41.3576,41.4244,6600.0
2014-11-05 12:30:00,49.61,49.7,49.55,49.65,4100.0,41.391,41.4661,41.341,41.4244,4100.0
2014-11-05 13:00:00,49.63,49.71,49.49,49.54,5100.0,41.4077,41.4744,41.2909,41.3326,5100.0
2014-11-05 13:30:00,49.57,49.57,49.38,49.43,5300.0,41.3576,41.3576,41.1991,41.2408,5300.0
2014-11-05 14:00:00,49.43,49.63,49.42,49.56,9600.0,41.2408,41.4077,41.2325,41.3493,9600.0
2014-11-05 14:30:00,49.58,49.63,49.49,49.52,19700.0,41.366,41.4077,41.2909,41.3159,19700.0
2014-11-05 15:00:00,49.57,49.59,49.37,49.48,17900.0,41.3576,41.3743,41.1908,41.2826,17900.0
2014-11-05 15:30:00,49.44,49.6,49.43,49.53,34900.0,41.2492,41.3827,41.2408,41.3243,34900.0
2014-11-06 09:30:00,49.69,49.78,49.34,49.34,17500.0,41.4578,41.5328,41.1657,41.1657,17500.0
2014-11-06 10:00:00,49.52,49.52,49.23,49.4,4100.0,41.3159,41.3159,41.074,41.2158,4100.0
2014-11-06 10:30:00,49.4,49.4,49.12,49.26,18200.0,41.2158,41.2158,40.9822,41.099,18200.0
2014-11-06 11:00:00,49.24,49.42,49.22,49.34,6100.0,41.0823,41.2325,41.0656,41.1657,6100.0
2014-11-06 11:30:00,49.32,49.37,49.27,49.35,4400.0,41.1491,41.1908,41.1073,41.1741,4400.0
2014-11-06 12:00:00,49.35,49.5,49.31,49.5,2700.0,41.1741,41.2992,41.1407,41.2992,2700.0
2014-11-06 12:30:00,49.47,49.55,49.38,49.55,10500.0,41.2742,41.341,41.1991,41.341,10500.0
2014-11-06 13:00:00,49.54,49.54,49.34,49.39,3200.0,41.3326,41.3326,41.1657,41.2075,3200.0
2014-11-06 13:30:00,49.42,49.47,49.3,49.4,5800.0,41.2325,41.2742,41.1324,41.2158,5800.0
2014-11-06 14:00:00,49.33,49.35,49.21,49.21,15700.0,41.1574,41.1741,41.0573,41.0573,15700.0
2014-11-06 14:30:00,49.23,49.3,49.09,49.09,20700.0,41.074,41.1324,40.9572,40.9572,20700.0
2014-11-06 15:00:00,49.11,49.14,48.99,49.06,19800.0,40.9738,40.9989,40.8737,40.9321,19800.0
2014-11-06 15:30:00,49.07,49.42,49.07,49.38,40900.0,40.9405,41.2325,40.9405,41.1991,40900.0
2014-11-07 09:30:00,49.25,49.29,48.99,49.16,10200.0,41.0907,41.124,40.8737,41.0156,10200.0
2014-11-07 10:00:00,49.21,49.27,49.15,49.2,4500.0,41.0573,41.1073,41.0072,41.0489,4500.0
2014-11-07 10:30:00,49.2,49.33,49.18,49.22,17100.0,41.0489,41.1574,41.0323,41.0656,17100.0
2014-11-07 11:00:00,49.3,49.32,49.17,49.2,5000.0,41.1324,41.1491,41.0239,41.0489,5000.0
2014-11-07 11:30:00,49.23,49.23,49.18,49.2,4100.0,41.074,41.074,41.0323,41.0489,4100.0
2014-11-07 12:00:00,49.18,49.23,49.18,49.23,1700.0,41.0323,41.074,41.0323,41.074,1700.0
2014-11-07 12:30:00,49.21,49.23,49.13,49.18,3600.0,41.0573,41.074,40.9905,41.0323,3600.0
2014-11-07 13:00:00,49.2,49.24,49.2,49.24,3400.0,41.0489,41.0823,41.0489,41.0823,3400.0
2014-11-07 13:30:00,49.21,49.27,49.17,49.25,8300.0,41.0573,41.1073,41.0239,41.0907,8300.0
2014-11-07 14:00:00,49.27,49.31,49.21,49.27,2800.0,41.1073,41.1407,41.0573,41.1073,2800.0
2014-11-07 14:30:00,49.28,49.39,49.24,49.33,2500.0,41.1157,41.2075,41.0823,41.1574,2500.0
2014-11-07 15:00:00,49.3,49.3,49.23,49.26,4300.0,41.1324,41.1324,41.074,41.099,4300.0
2014-11-07 15:30:00,49.23,49.36,49.22,49.33,30200.0,41.074,41.1824,41.0656,41.1574,30200.0
2014-11-10 09:30:00,49.41,49.45,49.17,49.31,12000.0,41.2241,41.2575,41.0239,41.1407,12000.0
2014-11-10 10:00:00,49.34,49.34,49.19,49.22,6400.0,41.1657,41.1657,41.0406,41.0656,6400.0
2014-11-10 10:30:00,49.23,49.52,49.14,49.52,10700.0,41.074,41.3159,40.9989,41.3159,10700.0
2014-11-10 11:00:00,49.48,49.57,49.44,49.57,7400.0,41.2826,41.3576,41.2492,41.3576,7400.0
2014-11-10 11:30:00,49.49,49.49,49.25,49.27,2400.0,41.2909,41.2909,41.0907,41.1073,2400.0
2014-11-10 12:00:00,49.31,49.31,49.18,49.18,2800.0,41.1407,41.1407,41.0323,41.0323,2800.0
2014-11-10 12:30:00,49.19,49.33,49.18,49.25,3700.0,41.0406,41.1574,41.0323,41.0907,3700.0
2014-11-10 13:00:00,49.27,49.38,49.25,49.34,2700.0,41.1073,41.1991,41.0907,41.1657,2700.0
2014-11-10 13:30:00,49.34,49.37,49.25,49.3,5000.0,41.1657,41.1908,41.0907,41.1324,5000.0
2014-11-10 14:00:00,49.26,49.32,49.24,49.32,9900.0,41.099,41.1491,41.0823,41.1491,9900.0
2014-11-10 14:30:00,49.25,49.35,49.24,49.33,4300.0,41.0907,41.1741,41.0823,41.1574,4300.0
2014-11-10 15:00:00,49.38,49.39,49.29,49.37,4900.0,41.1991,41.2075,41.124,41.1908,4900.0
2014-11-10 15:30:00,49.37,49.44,49.34,49.41,23000.0,41.1908,41.2492,41.1657,41.2241,23000.0
2014-11-11 09:30:00,49.36,49.36,49.05,49.24,16700.0,41.1824,41.1824,40.9238,41.0823,16700.0
2014-11-11 10:00:00,49.27,49.38,49.24,49.28,3500.0,41.1073,41.1991,41.0823,41.1157,3500.0
2014-11-11 10:30:00,49.34,49.47,49.26,49.46,3200.0,41.1657,41.2742,41.099,41.2659,3200.0
2014-11-11 11:00:00,49.48,49.56,49.43,49.52,19500.0,41.2826,41.3493,41.2408,41.3159,19500.0
2014-11-11 11:30:00,49.52,49.54,49.38,49.54,3600.0,41.3159,41.3326,41.1991,41.3326,3600.0
2014-11-11 12:00:00,49.5,49.58,49.47,49.5,15500.0,41.2992,41.366,41.2742,41.2992,15500.0
2014-11-11 12:30:00,49.5,49.57,49.49,49.57,2500.0,41.2992,41.3576,41.2909,41.3576,2500.0
2014-11-11 13:00:00,49.53,49.55,49.45,49.51,2300.0,41.3243,41.341,41.2575,41.3076,2300.0
2014-11-11 13:30:00,49.52,49.55,49.49,49.55,2800.0,41.3159,41.341,41.2909,41.341,2800.0
2014-11-11 14:00:00,49.49,49.52,49.49,49.52,2900.0,41.2909,41.3159,41.2909,41.3159,2900.0
2014-11-11 14:30:00,49.52,49.56,49.52,49.55,5400.0,41.3159,41.3493,41.3159,41.341,5400.0
2014-11-11 15:00:00,49.55,49.61,49.48,49.56,9400.0,41.341,41.391,41.2826,41.3493,9400.0
2014-11-11 15:30:00,49.55,49.72,49.5,49.6,24400.0,41.341,41.4828,41.2992,41.3827,24400.0
2014-11-12 09:30:00,49.1,49.86,48.99,49.48,17600.0,41.1716,41.8089,41.0794,41.4903,17600.0
2014-11-12 10:00:00,49.57,49.61,49.42,49.61,4100.0,41.5657,41.5993,41.4399,41.5993,4100.0
2014-11-12 10:30:00,49.56,49.56,49.38,49.4,2800.0,41.5573,41.5573,41.4064,41.4232,2800.0
2014-11-12 11:00:00,49.39,49.55,49.37,49.5,14200.0,41.4148,41.5489,41.398,41.507,14200.0
2014-11-12 11:30:00,49.6,49.68,49.55,49.67,1900.0,41.5909,41.658,41.5489,41.6496,1900.0
2014-11-12 12:00:00,49.55,49.57,49.54,49.57,700.0,41.5489,41.5657,41.5406,41.5657,700.0
2014-11-12 12:30:00,49.5,49.81,49.5,49.76,7000.0,41.507,41.767,41.507,41.725,7000.0
2014-11-12 13:00:00,49.68,49.92,49.68,49.86,9400.0,41.658,41.8592,41.658,41.8089,9400.0
2014-11-12 13:30:00,49.9,49.93,49.83,49.9,3800.0,41.8424,41.8676,41.7837,41.8424,3800.0
2014-11-12 14:00:00,49.87,50.0,49.87,49.99,7900.0,41.8173,41.9263,41.8173,41.9179,7900.0
2014-11-12 14:30:00,49.96,49.96,49.72,49.72,4600.0,41.8927,41.8927,41.6915,41.6915,4600.0
2014-11-12 15:00:00,49.74,49.78,49.69,49.73,8800.0,41.7083,41.7418,41.6663,41.6999,8800.0
2014-11-12 15:30:00,49.78,49.86,49.6,49.7,36400.0,41.7418,41.8089,41.5909,41.6747,36400.0
2014-11-13 09:30:00,49.63,49.78,49.52,49.52,1700.0,41.616,41.7418,41.5238,41.5238,1700.0
2014-11-13 10:00:00,49.53,49.53,49.42,49.46,2000.0,41.5322,41.5322,41.4399,41.4735,2000.0
2014-11-13 10:30:00,49.42,49.58,49.33,49.35,6800.0,41.4399,41.5741,41.3645,41.3812,6800.0
2014-11-13 11:00:00,49.36,49.45,49.32,49.35,10600.0,41.3896,41.4651,41.3561,41.3812,10600.0
2014-11-13 11:30:00,49.35,49.38,49.11,49.29,6900.0,41.3812,41.4064,41.18,41.3309,6900.0
2014-11-13 12:00:00,49.31,49.39,49.25,49.35,3500.0,41.3477,41.4148,41.2974,41.3812,3500.0
2014-11-13 12:30:00,49.39,49.39,49.32,49.36,1600.0,41.4148,41.4148,41.3561,41.3896,1600.0
2014-11-13 13:00:00,49.4,49.4,49.12,49.21,2700.0,41.4232,41.4232,41.1884,41.2638,2700.0
2014-11-13 13:30:00,49.27,49.38,49.22,49.34,5300.0,41.3142,41.4064,41.2722,41.3729,5300.0
2014-11-13 14:00:00,49.37,49.43,49.31,49.39,5600.0,41.398,41.4483,41.3477,41.4148,5600.0
2014-11-13 14:30:00,49.38,49.45,49.36,49.42,6400.0,41.4064,41.4651,41.3896,41.4399,6400.0
2014-11-13 15:00:00,49.41,49.53,49.4,49.47,10900.0,41.4316,41.5322,41.4232,41.4819,10900.0
2014-11-13 15:30:00,49.47,49.61,49.26,49.32,29400.0,41.4819,41.5993,41.3058,41.3561,29400.0
2014-11-14 09:30:00,49.27,49.35,49.21,49.35,3000.0,41.3142,41.3812,41.2638,41.3812,3000.0
2014-11-14 10:00:00,49.35,49.57,49.31,49.31,3300.0,41.3812,41.5657,41.3477,41.3477,3300.0
2014-11-14 10:30:00,49.37,49.53,49.34,49.36,4000.0,41.398,41.5322,41.3729,41.3896,4000.0
2014-11-14 11:00:00,49.42,49.43,49.31,49.4,1300.0,41.4399,41.4483,41.3477,41.4232,1300.0
2014-11-14 11:30:00,49.26,49.3,49.2,49.27,2100.0,41.3058,41.3393,41.2555,41.3142,2100.0
2014-11-14 12:00:00,49.29,49.29,49.05,49.05,8200.0,41.3309,41.3309,41.1297,41.1297,8200.0
2014-11-14 12:30:00,49.11,49.2,49.06,49.07,2000.0,41.18,41.2555,41.1381,41.1465,2000.0
2014-11-14 13:00:00,49.11,49.13,49.05,49.05,4700.0,41.18,41.1968,41.1297,41.1297,4700.0
2014-11-14 13:30:00,49.05,49.07,48.99,49.01,2800.0,41.1297,41.1465,41.0794,41.0961,2800.0
2014-11-14 14:00:00,49.0,49.01,48.94,48.98,1800.0,41.0878,41.0961,41.0374,41.071,1800.0
2014-11-14 14:30:00,48.99,49.03,48.99,49.0,6800.0,41.0794,41.1129,41.0794,41.0878,6800.0
2014-11-14 15:00:00,48.94,49.02,48.91,48.97,4000.0,41.0374,41.1045,41.0123,41.0626,4000.0
2014-11-14 15:30:00,49.02,49.04,48.92,48.94,13800.0,41.1045,41.1213,41.0207,41.0374,13800.0
2014-11-17 09:30:00,48.76,48.89,48.73,48.79,1300.0,40.8865,40.9955,40.8614,40.9117,1300.0
2014-11-17 10:00:00,48.74,48.76,48.68,48.76,700.0,40.8697,40.8865,40.8194,40.8865,700.0
2014-11-17 10:30:00,48.7,48.7,48.57,48.64,600.0,40.8362,40.8362,40.7272,40.7859,600.0
2014-11-17 11:00:00,48.64,48.77,48.56,48.66,5500.0,40.7859,40.8949,40.7188,40.8027,5500.0
2014-11-17 11:30:00,48.63,48.69,48.63,48.69,500.0,40.7775,40.8278,40.7775,40.8278,500.0
2014-11-17 12:00:00,48.71,48.75,48.65,48.68,1200.0,40.8446,40.8781,40.7943,40.8194,1200.0
2014-11-17 12:30:00,48.67,48.77,48.67,48.76,1100.0,40.811,40.8949,40.811,40.8865,1100.0
2014-11-17 13:00:00,48.71,48.93,48.71,48.83,5200.0,40.8446,41.0291,40.8446,40.9452,5200.0
2014-11-17 13:30:00,48.84,48.84,48.66,48.7,1400.0,40.9536,40.9536,40.8027,40.8362,1400.0
2014-11-17 14:00:00,48.68,48.77,48.68,48.72,1400.0,40.8194,40.8949,40.8194,40.853,1400.0
2014-11-17 14:30:00,48.73,48.76,48.72,48.74,1600.0,40.8614,40.8865,40.853,40.8697,1600.0
2014-11-17 15:00:00,48.71,48.71,48.6,48.61,4400.0,40.8446,40.8446,40.7523,40.7607,4400.0
2014-11-17 15:30:00,48.64,48.69,48.52,48.52,8900.0,40.7859,40.8278,40.6853,40.6853,8900.0
2014-11-18 09:30:00,48.74,48.94,48.52,48.87,1600.0,40.8697,41.0374,40.6853,40.9788,1600.0
2014-11-18 10:00:00,48.88,49.05,48.82,48.82,2900.0,40.9871,41.1297,40.9368,40.9368,2900.0
2014-11-18 10:30:00,48.79,48.89,48.76,48.87,10000.0,40.9117,40.9955,40.8865,40.9788,10000.0
2014-11-18 11:00:00,48.83,48.96,48.79,48.87,8600.0,40.9452,41.0542,40.9117,40.9788,8600.0
2014-11-18 11:30:00,48.84,48.91,48.82,48.86,5000.0,40.9536,41.0123,40.9368,40.9704,5000.0
2014-11-18 12:00:00,48.84,48.9,48.81,48.85,5300.0,40.9536,41.0039,40.9284,40.962,5300.0
2014-11-18 12:30:00,48.79,48.86,48.79,48.85,3100.0,40.9117,40.9704,40.9117,40.962,3100.0
2014-11-18 13:00:00,48.86,48.86,48.77,48.79,2000.0,40.9704,40.9704,40.8949,40.9117,2000.0
2014-11-18 13:30:00,48.79,48.85,48.77,48.81,4600.0,40.9117,40.962,40.8949,40.9284,4600.0
2014-11-18 14:00:00,48.83,48.88,48.82,48.87,1500.0,40.9452,40.9871,40.9368,40.9788,1500.0
2014-11-18 14:30:00,48.81,48.84,48.75,48.79,5300.0,40.9284,40.9536,40.8781,40.9117,5300.0
2014-11-18 15:00:00,48.79,48.86,48.77,48.79,6800.0,40.9117,40.9704,40.8949,40.9117,6800.0
2014-11-18 15:30:00,48.79,48.9,48.76,48.8,23600.0,40.9117,41.0039,40.8865,40.9201,23600.0
2014-11-19 09:30:00,48.79,48.79,48.13,48.23,5300.0,40.9117,40.9117,40.3582,40.4421,5300.0
2014-11-19 10:00:00,48.36,48.38,48.29,48.34,4800.0,40.5511,40.5679,40.4924,40.5343,4800.0
2014-11-19 10:30:00,48.34,48.34,48.12,48.18,14400.0,40.5343,40.5343,40.3499,40.4002,14400.0
2014-11-19 11:00:00,48.17,48.17,48.05,48.07,9000.0,40.3918,40.3918,40.2912,40.3079,9000.0
2014-11-19 11:30:00,48.07,48.08,47.99,48.0,5800.0,40.3079,40.3163,40.2408,40.2492,5800.0
2014-11-19 12:00:00,48.03,48.21,48.03,48.13,4000.0,40.2744,40.4253,40.2744,40.3582,4000.0
2014-11-19 12:30:00,48.13,48.22,48.11,48.22,1900.0,40.3582,40.4337,40.3415,40.4337,1900.0
2014-11-19 13:00:00,48.24,48.35,48.24,48.34,800.0,40.4505,40.5427,40.4505,40.5343,800.0
2014-11-19 13:30:00,48.31,48.33,48.2,48.22,3800.0,40.5092,40.5259,40.4169,40.4337,3800.0
2014-11-19 14:00:00,48.15,48.35,48.15,48.17,2300.0,40.375,40.5427,40.375,40.3918,2300.0
2014-11-19 14:30:00,48.24,48.27,48.06,48.21,3900.0,40.4505,40.4756,40.2995,40.4253,3900.0
2014-11-19 15:00:00,48.22,48.36,48.2,48.32,3500.0,40.4337,40.5511,40.4169,40.5176,3500.0
2014-11-19 15:30:00,48.27,48.28,48.08,48.11,17400.0,40.4756,40.484,40.3163,40.3415,17400.0
2014-11-20 09:30:00,47.79,48.0,47.79,48.0,1500.0,40.0731,40.2492,40.0731,40.2492,1500.0
2014-11-20 10:00:00,48.03,48.18,48.03,48.15,2500.0,40.2744,40.4002,40.2744,40.375,2500.0
2014-11-20 10:30:00,48.2,48.26,48.12,48.13,5500.0,40.4169,40.4673,40.3499,40.3582,5500.0
2014-11-20 11:00:00,48.13,48.19,48.07,48.13,5300.0,40.3582,40.4086,40.3079,40.3582,5300.0
2014-11-20 11:30:00,48.09,48.1,48.01,48.01,2800.0,40.3247,40.3331,40.2576,40.2576,2800.0
2014-11-20 12:00:00,48.01,48.14,48.01,48.05,6800.0,40.2576,40.3666,40.2576,40.2912,6800.0
2014-11-20 12:30:00,48.13,48.13,48.04,48.06,2400.0,40.3582,40.3582,40.2828,40.2995,2400.0
2014-11-20 13:00:00,48.09,48.1,48.03,48.04,1400.0,40.3247,40.3331,40.2744,40.2828,1400.0
2014-11-20 13:30:00,48.06,48.1,48.04,48.08,3100.0,40.2995,40.3331,40.2828,40.3163,3100.0
2014-11-20 14:00:00,48.07,48.14,48.06,48.07,7100.0,40.3079,40.3666,40.2995,40.3079,7100.0
2014-11-20 14:30:00,48.07,48.09,47.97,47.97,7100.0,40.3079,40.3247,40.2241,40.2241,7100.0
2014-11-20 15:00:00,47.92,48.02,47.92,48.02,9200.0,40.1822,40.266,40.1822,40.266,9200.0
2014-11-20 15:30:00,48.02,48.06,47.87,47.95,50300.0,40.266,40.2995,40.1402,40.2073,50300.0
2014-11-21 09:30:00,48.66,48.66,48.44,48.5,17400.0,40.8027,40.8027,40.6182,40.6685,17400.0
2014-11-21 10:00:00,48.52,48.59,48.39,48.39,6100.0,40.6853,40.744,40.5763,40.5763,6100.0
2014-11-21 10:30:00,48.46,48.46,48.24,48.32,3700.0,40.635,40.635,40.4505,40.5176,3700.0
2014-11-21 11:00:00,48.28,48.38,48.19,48.38,3800.0,40.484,40.5679,40.4086,40.5679,3800.0
2014-11-21 11:30:00,48.35,48.37,48.23,48.28,17400.0,40.5427,40.5595,40.4421,40.484,17400.0
2014-11-21 12:00:00,48.32,48.37,48.21,48.33,6600.0,40.5176,40.5595,40.4253,40.5259,6600.0
2014-11-21 12:30:00,48.32,48.32,48.16,48.16,9000.0,40.5176,40.5176,40.3834,40.3834,9000.0
2014-11-21 13:00:00,48.2,48.22,47.95,48.0,4000.0,40.4169,40.4337,40.2073,40.2492,4000.0
2014-11-21 13:30:00,47.98,48.12,47.96,47.96,3500.0,40.2325,40.3499,40.2157,40.2157,3500.0
2014-11-21 14:00:00,48.02,48.02,47.75,47.85,7400.0,40.266,40.266,40.0396,40.1235,7400.0
2014-11-21 14:30:00,47.85,48.04,47.77,48.04,4700.0,40.1235,40.2828,40.0564,40.2828,4700.0
2014-11-21 15:00:00,47.99,48.09,47.83,48.04,16000.0,40.2408,40.3247,40.1067,40.2828,16000.0
2014-11-21 15:30:00,48.04,48.1,47.83,47.85,36900.0,40.2828,40.3331,40.1067,40.1235,36900.0
2014-11-24 09:30:00,47.88,48.43,47.88,48.25,5800.0,40.1486,40.6098,40.1486,40.4589,5800.0
2014-11-24 10:00:00,48.38,48.41,48.06,48.11,23700.0,40.5679,40.593,40.2995,40.3415,23700.0
2014-11-24 10:30:00,48.19,48.28,48.18,48.21,2200.0,40.4086,40.484,40.4002,40.4253,2200.0
2014-11-24 11:00:00,48.21,48.26,48.15,48.2,5700.0,40.4253,40.4673,40.375,40.4169,5700.0
2014-11-24 11:30:00,48.23,48.23,48.14,48.23,2000.0,40.4421,40.4421,40.3666,40.4421,2000.0
2014-11-24 12:00:00,48.29,48.35,48.26,48.34,1600.0,40.4924,40.5427,40.4673,40.5343,1600.0
2014-11-24 12:30:00,48.31,48.31,48.16,48.17,17600.0,40.5092,40.5092,40.3834,40.3918,17600.0
2014-11-24 13:00:00,48.16,48.3,48.11,48.3,7200.0,40.3834,40.5008,40.3415,40.5008,7200.0
2014-11-24 13:30:00,48.28,48.44,48.28,48.31,10000.0,40.484,40.6182,40.484,40.5092,10000.0
2014-11-24 14:00:00,48.27,48.43,48.27,48.42,2900.0,40.4756,40.6098,40.4756,40.6014,2900.0
2014-11-24 14:30:00,48.38,48.4,48.26,48.26,9600.0,40.5679,40.5846,40.4673,40.4673,9600.0
2014-11-24 15:00:00,48.3,48.45,48.27,48.45,7500.0,40.5008,40.6266,40.4756,40.6266,7500.0
2014-11-24 15:30:00,48.43,48.46,48.29,48.45,39400.0,40.6098,40.635,40.4924,40.6266,39400.0
2014-11-25 09:30:00,48.58,48.58,48.3,48.35,2500.0,40.7356,40.7356,40.5008,40.5427,2500.0
2014-11-25 10:00:00,48.35,48.48,48.26,48.48,3600.0,40.5427,40.6517,40.4673,40.6517,3600.0
2014-11-25 10:30:00,48.45,48.45,48.18,48.18,2000.0,40.6266,40.6266,40.4002,40.4002,2000.0
2014-11-25 11:00:00,48.23,48.29,48.18,48.29,2500.0,40.4421,40.4924,40.4002,40.4924,2500.0
2014-11-25 11:30:00,48.31,48.38,48.29,48.32,1500.0,40.5092,40.5679,40.4924,40.5176,1500.0
2014-11-25 12:00:00,48.32,48.33,48.19,48.2,4100.0,40.5176,40.5259,40.4086,40.4169,4100.0
2014-11-25 12:30:00,48.22,48.33,48.22,48.25,4300.0,40.4337,40.5259,40.4337,40.4589,4300.0
2014-11-25 13:00:00,48.26,48.27,48.15,48.16,8600.0,40.4673,40.4756,40.375,40.3834,8600.0
2014-11-25 13:30:00,48.13,48.13,48.05,48.08,5800.0,40.3582,40.3582,40.2912,40.3163,5800.0
2014-11-25 14:00:00,48.09,48.18,48.08,48.15,9000.0,40.3247,40.4002,40.3163,40.375,9000.0
2014-11-25 14:30:00,48.12,48.2,48.01,48.03,12100.0,40.3499,40.4169,40.2576,40.2744,12100.0
2014-11-25 15:00:00,48.06,48.16,48.03,48.13,13100.0,40.2995,40.3834,40.2744,40.3582,13100.0
2014-11-25 15:30:00,48.12,48.17,47.98,48.09,33400.0,40.3499,40.3918,40.2325,40.3247,33400.0
2014-11-26 09:30:00,48.03,48.32,47.79,47.86,3700.0,40.2744,40.5176,40.0731,40.1318,3700.0
2014-11-26 10:00:00,47.91,48.0,47.79,47.85,15400.0,40.1738,40.2492,40.0731,40.1235,15400.0
2014-11-26 10:30:00,47.85,47.88,47.76,47.8,10900.0,40.1235,40.1486,40.048,40.0815,10900.0
2014-11-26 11:00:00,47.78,47.8,47.67,47.68,11800.0,40.0648,40.0815,39.9725,39.9809,11800.0
2014-11-26 11:30:00,47.7,47.79,47.67,47.77,4400.0,39.9977,40.0731,39.9725,40.0564,4400.0
2014-11-26 12:00:00,47.77,47.77,47.62,47.69,5700.0,40.0564,40.0564,39.9306,39.9893,5700.0
2014-11-26 12:30:00,47.72,47.76,47.69,47.69,4200.0,40.0144,40.048,39.9893,39.9893,4200.0
2014-11-26 13:00:00,47.72,47.77,47.7,47.71,2300.0,40.0144,40.0564,39.9977,40.0061,2300.0
2014-11-26 13:30:00,47.7,47.79,47.67,47.69,6800.0,39.9977,40.0731,39.9725,39.9893,6800.0
2014-11-26 14:00:00,47.67,47.7,47.63,47.64,7700.0,39.9725,39.9977,39.939,39.9474,7700.0
2014-11-26 14:30:00,47.66,47.75,47.66,47.72,8200.0,39.9641,40.0396,39.9641,40.0144,8200.0
2014-11-26 15:00:00,47.73,47.93,47.72,47.88,11800.0,40.0228,40.1905,40.0144,40.1486,11800.0
2014-11-26 15:30:00,47.89,47.89,47.64,47.79,50700.0,40.157,40.157,39.9474,40.0731,50700.0
2014-11-28 09:30:00,47.91,48.04,47.54,47.94,18900.0,40.1738,40.2828,39.8635,40.1989,18900.0
2014-11-28 10:00:00,47.9,47.9,47.66,47.74,10300.0,40.1654,40.1654,39.9641,40.0312,10300.0
2014-11-28 10:30:00,47.74,47.8,47.62,47.7,10300.0,40.0312,40.0815,39.9306,39.9977,10300.0
2014-11-28 11:00:00,47.68,47.68,47.34,47.43,10900.0,39.9809,39.9809,39.6958,39.7713,10900.0
2014-11-28 11:30:00,47.47,47.52,47.41,47.41,8000.0,39.8048,39.8467,39.7545,39.7545,8000.0
2014-11-28 12:00:00,47.47,47.47,47.28,47.33,8600.0,39.8048,39.8048,39.6455,39.6874,8600.0
2014-11-28 12:30:00,47.34,47.39,46.8,46.88,32600.0,39.6958,39.7377,39.243,39.3101,32600.0
2014-12-01 09:30:00,46.87,46.87,46.25,46.3,9300.0,39.3017,39.3017,38.7818,38.8237,9300.0
2014-12-01 10:00:00,46.31,46.54,46.31,46.4,16100.0,38.8321,39.025,38.8321,38.9076,16100.0
2014-12-01 10:30:00,46.39,46.39,46.2,46.25,8400.0,38.8992,38.8992,38.7399,38.7818,8400.0
2014-12-01 11:00:00,46.25,46.36,46.2,46.33,6200.0,38.7818,38.8741,38.7399,38.8489,6200.0
2014-12-01 11:30:00,46.34,46.37,46.2,46.2,6300.0,38.8573,38.8824,38.7399,38.7399,6300.0
2014-12-01 12:00:00,46.2,46.26,46.18,46.22,5100.0,38.7399,38.7902,38.7231,38.7567,5100.0
2014-12-01 12:30:00,46.21,46.36,46.16,46.34,8400.0,38.7483,38.8741,38.7063,38.8573,8400.0
2014-12-01 13:00:00,46.33,46.42,46.29,46.38,14800.0,38.8489,38.9244,38.8154,38.8908,14800.0
2014-12-01 13:30:00,46.39,46.41,46.23,46.26,6000.0,38.8992,38.916,38.765,38.7902,6000.0
2014-12-01 14:00:00,46.28,46.28,46.03,46.21,7700.0,38.807,38.807,38.5973,38.7483,7700.0
2014-12-01 14:30:00,46.23,46.3,46.17,46.21,4400.0,38.765,38.8237,38.7147,38.7483,4400.0
2014-12-01 15:00:00,46.26,46.36,46.26,46.31,10500.0,38.7902,38.8741,38.7902,38.8321,10500.0
2014-12-01 15:30:00,46.3,46.32,46.01,46.01,33600.0,38.8237,38.8405,38.5806,38.5806,33600.0
2014-12-02 09:30:00,46.2,46.44,46.11,46.25,6800.0,38.7399,38.9411,38.6644,38.7818,6800.0
2014-12-02 10:00:00,46.3,46.49,46.2,46.33,20400.0,38.8237,38.9831,38.7399,38.8489,20400.0
2014-12-02 10:30:00,46.36,46.54,46.34,46.48,10300.0,38.8741,39.025,38.8573,38.9747,10300.0
2014-12-02 11:00:00,46.51,46.57,46.28,46.34,18800.0,38.9998,39.0501,38.807,38.8573,18800.0
2014-12-02 11:30:00,46.39,46.39,46.25,46.25,7000.0,38.8992,38.8992,38.7818,38.7818,7000.0
2014-12-02 12:00:00,46.27,46.27,46.12,46.15,6300.0,38.7986,38.7986,38.6728,38.698,6300.0
2014-12-02 12:30:00,46.16,46.16,46.07,46.08,4800.0,38.7063,38.7063,38.6309,38.6393,4800.0
2014-12-02 13:00:00,46.06,46.2,46.06,46.19,4700.0,38.6225,38.7399,38.6225,38.7315,4700.0
2014-12-02 13:30:00,46.15,46.23,46.15,46.15,2700.0,38.698,38.765,38.698,38.698,2700.0
2014-12-02 14:00:00,46.18,46.21,46.14,46.16,3400.0,38.7231,38.7483,38.6896,38.7063,3400.0
2014-12-02 14:30:00,46.13,46.27,46.13,46.16,6900.0,38.6812,38.7986,38.6812,38.7063,6900.0
2014-12-02 15:00:00,46.18,46.24,46.13,46.15,9000.0,38.7231,38.7734,38.6812,38.698,9000.0
2014-12-02 15:30:00,46.16,46.24,46.1,46.2,17000.0,38.7063,38.7734,38.656,38.7399,17000.0
2014-12-03 09:30:00,46.36,46.97,46.36,46.97,6300.0,38.8741,39.3856,38.8741,39.3856,6300.0
2014-12-03 10:00:00,47.0,47.49,46.91,47.35,13900.0,39.4107,39.8216,39.3352,39.7042,13900.0
2014-12-03 10:30:00,47.36,47.48,47.04,47.34,15200.0,39.7126,39.8132,39.4442,39.6958,15200.0
2014-12-03 11:00:00,47.35,47.52,47.29,47.43,11300.0,39.7042,39.8467,39.6539,39.7713,11300.0
2014-12-03 11:30:00,47.4,47.45,47.33,47.44,6700.0,39.7461,39.788,39.6874,39.7797,6700.0
2014-12-03 12:00:00,47.41,47.5,47.36,47.43,6700.0,39.7545,39.83,39.7126,39.7713,6700.0
2014-12-03 12:30:00,47.37,47.64,47.37,47.64,11700.0,39.721,39.9474,39.721,39.9474,11700.0
2014-12-03 13:00:00,47.66,47.66,47.54,47.62,4400.0,39.9641,39.9641,39.8635,39.9306,4400.0
2014-12-03 13:30:00,47.63,47.68,47.56,47.68,10300.0,39.939,39.9809,39.8803,39.9809,10300.0
2014-12-03 14:00:00,47.67,47.81,47.67,47.77,11000.0,39.9725,40.0899,39.9725,40.0564,11000.0
2014-12-03 14:30:00,47.77,47.78,47.64,47.71,8700.0,40.0564,40.0648,39.9474,40.0061,8700.0
2014-12-03 15:00:00,47.72,47.72,47.54,47.61,16100.0,40.0144,40.0144,39.8635,39.9222,16100.0
2014-12-03 15:30:00,47.66,47.82,47.5,47.66,45400.0,39.9641,40.0983,39.83,39.9641,45400.0
2014-12-04 09:30:00,47.49,47.49,47.21,47.33,1800.0,39.8216,39.8216,39.5868,39.6874,1800.0
2014-12-04 10:00:00,47.44,47.44,47.39,47.41,600.0,39.7797,39.7797,39.7377,39.7545,600.0
2014-12-04 10:30:00,47.43,47.43,47.14,47.14,4300.0,39.7713,39.7713,39.5281,39.5281,4300.0
2014-12-04 11:00:00,47.27,47.32,47.22,47.22,1700.0,39.6371,39.679,39.5952,39.5952,1700.0
2014-12-04 11:30:00,47.24,47.4,47.24,47.32,2500.0,39.612,39.7461,39.612,39.679,2500.0
2014-12-04 12:00:00,47.32,47.45,47.29,47.35,2300.0,39.679,39.788,39.6539,39.7042,2300.0
2014-12-04 12:30:00,47.37,47.53,47.37,47.5,3300.0,39.721,39.8551,39.721,39.83,3300.0
2014-12-04 13:00:00,47.5,47.53,47.43,47.43,1300.0,39.83,39.8551,39.7713,39.7713,1300.0
2014-12-04 13:30:00,47.46,47.52,47.44,47.47,2100.0,39.7964,39.8467,39.7797,39.8048,2100.0
2014-12-04 14:00:00,47.48,47.51,47.42,47.48,2900.0,39.8132,39.8384,39.7629,39.8132,2900.0
2014-12-04 14:30:00,47.44,47.5,47.41,47.47,4400.0,39.7797,39.83,39.7545,39.8048,4400.0
2014-12-04 15:00:00,47.49,47.49,47.3,47.3,12900.0,39.8216,39.8216,39.6623,39.6623,12900.0
2014-12-04 15:30:00,47.28,47.46,47.26,47.35,26000.0,39.6455,39.7964,39.6287,39.7042,26000.0
2014-12-05 09:30:00,47.33,47.68,47.33,47.54,10000.0,39.6874,39.9809,39.6874,39.8635,10000.0
2014-12-05 10:00:00,47.55,47.6,47.34,47.34,5300.0,39.8719,39.9138,39.6958,39.6958,5300.0
2014-12-05 10:30:00,47.36,47.59,47.36,47.39,3700.0,39.7126,39.9054,39.7126,39.7377,3700.0
2014-12-05 11:00:00,47.39,47.57,47.39,47.54,3500.0,39.7377,39.8887,39.7377,39.8635,3500.0
2014-12-05 11:30:00,47.55,47.56,47.44,47.5,7700.0,39.8719,39.8803,39.7797,39.83,7700.0
2014-12-05 12:00:00,47.49,47.51,47.45,47.49,2800.0,39.8216,39.8384,39.788,39.8216,2800.0
2014-12-05 12:30:00,47.44,47.48,47.39,47.4,5900.0,39.7797,39.8132,39.7377,39.7461,5900.0
2014-12-05 13:00:00,47.4,47.44,47.38,47.42,1900.0,39.7461,39.7797,39.7293,39.7629,1900.0
2014-12-05 13:30:00,47.41,47.42,47.31,47.39,4900.0,39.7545,39.7629,39.6707,39.7377,4900.0
2014-12-05 14:00:00,47.4,47.44,47.35,47.43,4100.0,39.7461,39.7797,39.7042,39.7713,4100.0
2014-12-05 14:30:00,47.41,47.47,47.38,47.41,5500.0,39.7545,39.8048,39.7293,39.7545,5500.0
2014-12-05 15:00:00,47.39,47.43,47.3,47.33,15600.0,39.7377,39.7713,39.6623,39.6874,15600.0
2014-12-05 15:30:00,47.33,47.33,47.04,47.18,36000.0,39.6874,39.6874,39.4442,39.5616,36000.0
2014-12-08 09:30:00,47.08,47.21,46.63,46.63,6300.0,39.4778,39.5868,39.1005,39.1005,6300.0
2014-12-08 10:00:00,46.65,46.94,46.56,46.94,7800.0,39.1172,39.3604,39.0418,39.3604,7800.0
2014-12-08 10:30:00,46.93,47.06,46.91,47.0,4000.0,39.352,39.461,39.3352,39.4107,4000.0
2014-12-08 11:00:00,46.92,47.03,46.85,46.94,3600.0,39.3436,39.4359,39.2849,39.3604,3600.0
2014-12-08 11:30:00,46.93,46.94,46.55,46.62,7400.0,39.352,39.3604,39.0334,39.0921,7400.0
2014-12-08 12:00:00,46.64,46.64,46.33,46.35,7600.0,39.1088,39.1088,38.8489,38.8657,7600.0
2014-12-08 12:30:00,46.35,46.41,46.11,46.18,7300.0,38.8657,38.916,38.6644,38.7231,7300.0
2014-12-08 13:00:00,46.16,46.3,46.12,46.25,2800.0,38.7063,38.8237,38.6728,38.7818,2800.0
2014-12-08 13:30:00,46.22,46.22,45.99,45.99,5700.0,38.7567,38.7567,38.5638,38.5638,5700.0
2014-12-08 14:00:00,45.99,46.06,45.66,45.73,8600.0,38.5638,38.6225,38.2871,38.3458,8600.0
2014-12-08 14:30:00,45.74,45.93,45.73,45.83,6100.0,38.3542,38.5135,38.3458,38.4296,6100.0
2014-12-08 15:00:00,45.83,46.02,45.63,45.96,11500.0,38.4296,38.589,38.2619,38.5386,11500.0
2014-12-08 15:30:00,45.92,45.95,45.69,45.82,35800.0,38.5051,38.5303,38.3122,38.4212,35800.0
2014-12-09 09:30:00,45.41,45.71,45.41,45.61,6500.0,38.0775,38.329,38.0775,38.2452,6500.0
2014-12-09 10:00:00,45.63,45.63,45.34,45.34,4900.0,38.2619,38.2619,38.0188,38.0188,4900.0
2014-12-09 10:30:00,45.33,45.63,45.33,45.63,4900.0,38.0104,38.2619,38.0104,38.2619,4900.0
2014-12-09 11:00:00,45.59,45.8,45.54,45.8,7000.0,38.2284,38.4045,38.1865,38.4045,7000.0
2014-12-09 11:30:00,45.87,45.93,45.65,45.77,8700.0,38.4632,38.5135,38.2787,38.3793,8700.0
2014-12-09 12:00:00,45.8,45.85,45.75,45.75,5000.0,38.4045,38.4464,38.3626,38.3626,5000.0
2014-12-09 12:30:00,45.8,46.12,45.76,46.04,6600.0,38.4045,38.6728,38.3709,38.6057,6600.0
2014-12-09 13:00:00,46.04,46.26,46.0,46.22,13000.0,38.6057,38.7902,38.5722,38.7567,13000.0
2014-12-09 13:30:00,46.18,46.51,46.18,46.5,16500.0,38.7231,38.9998,38.7231,38.9914,16500.0
2014-12-09 14:00:00,46.48,46.56,46.42,46.53,9000.0,38.9747,39.0418,38.9244,39.0166,9000.0
2014-12-09 14:30:00,46.53,46.57,46.42,46.5,18500.0,39.0166,39.0501,38.9244,38.9914,18500.0
2014-12-09 15:00:00,46.5,46.62,46.32,46.43,16400.0,38.9914,39.0921,38.8405,38.9327,16400.0
2014-12-09 15:30:00,46.48,46.53,46.38,46.49,43800.0,38.9747,39.0166,38.8908,38.9831,43800.0
2014-12-10 09:30:00,46.29,46.51,46.01,46.02,8700.0,38.8154,38.9998,38.5806,38.589,8700.0
2014-12-10 10:00:00,46.02,46.16,45.96,46.02,4000.0,38.589,38.7063,38.5386,38.589,4000.0
2014-12-10 10:30:00,46.01,46.1,45.89,46.1,3700.0,38.5806,38.656,38.4799,38.656,3700.0
2014-12-10 11:00:00,46.13,46.28,46.03,46.03,3400.0,38.6812,38.807,38.5973,38.5973,3400.0
2014-12-10 11:30:00,46.01,46.1,46.0,46.05,4000.0,38.5806,38.656,38.5722,38.6141,4000.0
2014-12-10 12:00:00,46.02,46.08,46.0,46.05,6500.0,38.589,38.6393,38.5722,38.6141,6500.0
2014-12-10 12:30:00,46.03,46.28,46.0,46.22,9200.0,38.5973,38.807,38.5722,38.7567,9200.0
2014-12-10 13:00:00,46.22,46.24,46.12,46.21,3400.0,38.7567,38.7734,38.6728,38.7483,3400.0
2014-12-10 13:30:00,46.16,46.17,46.0,46.02,20200.0,38.7063,38.7147,38.5722,38.589,20200.0
2014-12-10 14:00:00,46.01,46.13,45.9,45.99,25700.0,38.5806,38.6812,38.4883,38.5638,25700.0
2014-12-10 14:30:00,46.02,46.02,45.59,45.59,14700.0,38.589,38.589,38.2284,38.2284,14700.0
2014-12-10 15:00:00,45.61,45.75,45.53,45.64,8400.0,38.2452,38.3626,38.1781,38.2703,8400.0
2014-12-10 15:30:00,45.64,45.77,45.5,45.6,37900.0,38.2703,38.3793,38.1529,38.2368,37900.0
2014-12-11 09:30:00,45.77,46.04,45.61,45.99,4100.0,38.3793,38.6057,38.2452,38.5638,4100.0
2014-12-11 10:00:00,45.93,46.19,45.93,46.11,6000.0,38.5135,38.7315,38.5135,38.6644,6000.0
2014-12-11 10:30:00,46.14,46.4,46.13,46.23,8500.0,38.6896,38.9076,38.6812,38.765,8500.0
2014-12-11 11:00:00,46.23,46.35,46.17,46.18,7600.0,38.765,38.8657,38.7147,38.7231,7600.0
2014-12-11 11:30:00,46.23,46.27,46.08,46.27,7000.0,38.765,38.7986,38.6393,38.7986,7000.0
2014-12-11 12:00:00,46.29,46.36,46.24,46.24,4700.0,38.8154,38.8741,38.7734,38.7734,4700.0
2014-12-11 12:30:00,46.28,46.33,46.25,46.31,5300.0,38.807,38.8489,38.7818,38.8321,5300.0
2014-12-11 13:00:00,46.27,46.31,46.22,46.26,3200.0,38.7986,38.8321,38.7567,38.7902,3200.0
2014-12-11 13:30:00,46.25,46.36,46.16,46.21,11500.0,38.7818,38.8741,38.7063,38.7483,11500.0
2014-12-11 14:00:00,46.15,46.29,46.15,46.24,10700.0,38.698,38.8154,38.698,38.7734,10700.0
2014-12-11 14:30:00,46.26,46.26,45.87,45.87,12200.0,38.7902,38.7902,38.4632,38.4632,12200.0
2014-12-11 15:00:00,45.91,45.98,45.86,45.87,17500.0,38.4967,38.5554,38.4548,38.4632,17500.0
2014-12-11 15:30:00,45.87,45.93,45.45,45.47,39000.0,38.4632,38.5135,38.111,38.1278,39000.0
2014-12-12 09:30:00,45.03,45.12,44.8,45.12,7200.0,37.7588,37.8343,37.566,37.8343,7200.0
2014-12-12 10:00:00,45.12,45.16,44.69,44.95,8700.0,37.8343,37.8678,37.4737,37.6917,8700.0
2014-12-12 10:30:00,44.93,44.93,44.6,44.6,4600.0,37.675,37.675,37.3982,37.3982,4600.0
2014-12-12 11:00:00,44.52,44.69,44.49,44.51,4100.0,37.3312,37.4737,37.306,37.3228,4100.0
2014-12-12 11:30:00,44.47,44.59,44.27,44.27,4300.0,37.2892,37.3899,37.1215,37.1215,4300.0
2014-12-12 12:00:00,44.32,44.39,44.16,44.24,7400.0,37.1635,37.2222,37.0293,37.0964,7400.0
2014-12-12 12:30:00,44.23,44.28,44.17,44.19,5300.0,37.088,37.1299,37.0377,37.0545,5300.0
2014-12-12 13:00:00,44.15,44.41,44.15,44.3,5800.0,37.0209,37.2389,37.0209,37.1467,5800.0
2014-12-12 13:30:00,44.27,44.31,44.2,44.27,8900.0,37.1215,37.1551,37.0628,37.1215,8900.0
2014-12-12 14:00:00,44.25,44.41,44.21,44.26,20600.0,37.1048,37.2389,37.0712,37.1131,20600.0
2014-12-12 14:30:00,44.26,44.35,44.21,44.35,7300.0,37.1131,37.1886,37.0712,37.1886,7300.0
2014-12-12 15:00:00,44.39,44.39,44.25,44.28,9200.0,37.2222,37.2222,37.1048,37.1299,9200.0
2014-12-12 15:30:00,44.27,44.4,44.04,44.06,41600.0,37.1215,37.2305,36.9287,36.9454,41600.0
2014-12-15 09:30:00,44.42,44.55,44.26,44.26,8400.0,37.2473,37.3563,37.1131,37.1131,8400.0
2014-12-15 10:00:00,44.2,44.25,44.06,44.1,8400.0,37.0628,37.1048,36.9454,36.979,8400.0
2014-12-15 10:30:00,44.12,44.12,43.82,43.97,8900.0,36.9958,36.9958,36.7442,36.87,8900.0
2014-12-15 11:00:00,43.95,43.96,43.7,43.78,19500.0,36.8532,36.8616,36.6436,36.7107,19500.0
2014-12-15 11:30:00,43.8,43.83,43.6,43.7,22300.0,36.7274,36.7526,36.5597,36.6436,22300.0
2014-12-15 12:00:00,43.67,43.96,43.62,43.93,15500.0,36.6184,36.8616,36.5765,36.8364,15500.0
2014-12-15 12:30:00,43.94,44.06,43.78,44.06,5700.0,36.8448,36.9454,36.7107,36.9454,5700.0
2014-12-15 13:00:00,44.03,44.08,43.78,43.79,7200.0,36.9203,36.9622,36.7107,36.719,7200.0
2014-12-15 13:30:00,43.74,43.88,43.56,43.72,12700.0,36.6771,36.7945,36.5262,36.6603,12700.0
2014-12-15 14:00:00,43.73,43.77,43.44,43.68,24000.0,36.6687,36.7023,36.4256,36.6268,24000.0
2014-12-15 14:30:00,43.7,43.8,43.37,43.43,12800.0,36.6436,36.7274,36.3669,36.4172,12800.0
2014-12-15 15:00:00,43.44,43.78,43.44,43.61,13500.0,36.4256,36.7107,36.4256,36.5681,13500.0
2014-12-15 15:30:00,43.62,43.82,43.5,43.53,34100.0,36.5765,36.7442,36.4759,36.501,34100.0
2014-12-16 09:30:00,43.3,44.02,43.29,43.88,10600.0,36.3082,36.9119,36.2998,36.7945,10600.0
2014-12-16 10:00:00,43.91,44.08,43.77,44.04,6000.0,36.8197,36.9622,36.7023,36.9287,6000.0
2014-12-16 10:30:00,43.98,43.98,43.78,43.85,12800.0,36.8784,36.8784,36.7107,36.7694,12800.0
2014-12-16 11:00:00,43.85,44.25,43.83,44.24,16300.0,36.7694,37.1048,36.7526,37.0964,16300.0
2014-12-16 11:30:00,44.27,44.46,44.2,44.2,8000.0,37.1215,37.2809,37.0628,37.0628,8000.0
2014-12-16 12:00:00,44.25,44.28,44.04,44.06,7700.0,37.1048,37.1299,36.9287,36.9454,7700.0
2014-12-16 12:30:00,44.08,44.12,43.92,43.96,8000.0,36.9622,36.9958,36.828,36.8616,8000.0
2014-12-16 13:00:00,43.91,44.0,43.81,43.89,13600.0,36.8197,36.8951,36.7358,36.8029,13600.0
2014-12-16 13:30:00,43.81,44.07,43.81,43.9,11100.0,36.7358,36.9538,36.7358,36.8113,11100.0
2014-12-16 14:00:00,43.94,43.95,43.73,43.79,19900.0,36.8448,36.8532,36.6687,36.719,19900.0
2014-12-16 14:30:00,43.8,43.84,43.61,43.67,15300.0,36.7274,36.761,36.5681,36.6184,15300.0
2014-12-16 15:00:00,43.63,43.72,43.58,43.64,12300.0,36.5849,36.6603,36.543,36.5933,12300.0
2014-12-16 15:30:00,43.63,43.69,43.34,43.34,30100.0,36.5849,36.6352,36.3417,36.3417,30100.0
2014-12-17 09:30:00,43.36,43.59,42.92,43.37,12900.0,36.3585,36.5513,35.9895,36.3669,12900.0
2014-12-17 10:00:00,43.3,43.49,43.11,43.2,8500.0,36.3082,36.4675,36.1488,36.2243,8500.0
2014-12-17 10:30:00,43.14,43.5,43.14,43.45,5800.0,36.174,36.4759,36.174,36.4339,5800.0
2014-12-17 11:00:00,43.47,43.63,43.44,43.6,7500.0,36.4507,36.5849,36.4256,36.5597,7500.0
2014-12-17 11:30:00,43.6,44.03,43.57,44.02,14200.0,36.5597,36.9203,36.5346,36.9119,14200.0
2014-12-17 12:00:00,44.05,44.05,43.74,43.76,7600.0,36.9371,36.9371,36.6771,36.6939,7600.0
2014-12-17 12:30:00,43.78,43.87,43.75,43.77,7800.0,36.7107,36.7861,36.6855,36.7023,7800.0
2014-12-17 13:00:00,43.8,43.9,43.74,43.89,12500.0,36.7274,36.8113,36.6771,36.8029,12500.0
2014-12-17 13:30:00,43.92,43.92,43.84,43.89,7300.0,36.828,36.828,36.761,36.8029,7300.0
2014-12-17 14:00:00,43.89,44.18,43.81,44.0,34200.0,36.8029,37.0461,36.7358,36.8951,34200.0
2014-12-17 14:30:00,44.0,44.32,43.93,44.12,13000.0,36.8951,37.1635,36.8364,36.9958,13000.0
2014-12-17 15:00:00,44.12,44.49,43.96,44.44,10300.0,36.9958,37.306,36.8616,37.2641,10300.0
2014-12-17 15:30:00,44.43,44.71,44.38,44.67,40600.0,37.2557,37.4905,37.2138,37.4569,40600.0
2014-12-18 09:30:00,45.3,45.3,44.63,44.82,11900.0,37.9852,37.9852,37.4234,37.5827,11900.0
2014-12-18 10:00:00,44.84,44.91,44.63,44.65,9400.0,37.5995,37.6582,37.4234,37.4402,9400.0
2014-12-18 10:30:00,44.66,44.75,44.29,44.35,16600.0,37.4486,37.524,37.1383,37.1886,16600.0
2014-12-18 11:00:00,44.31,44.59,44.26,44.54,11600.0,37.1551,37.3899,37.1131,37.3479,11600.0
2014-12-18 11:30:00,44.52,44.72,44.48,44.7,13100.0,37.3312,37.4989,37.2976,37.4821,13100.0
2014-12-18 12:00:00,44.7,45.03,44.7,45.03,7700.0,37.4821,37.7588,37.4821,37.7588,7700.0
2014-12-18 12:30:00,45.03,45.25,44.95,45.23,12100.0,37.7588,37.9433,37.6917,37.9265,12100.0
2014-12-18 13:00:00,45.23,45.35,45.21,45.33,6100.0,37.9265,38.0271,37.9097,38.0104,6100.0
2014-12-18 13:30:00,45.3,45.4,45.27,45.4,4300.0,37.9852,38.0691,37.9601,38.0691,4300.0
2014-12-18 14:00:00,45.4,45.41,45.17,45.17,9400.0,38.0691,38.0775,37.8762,37.8762,9400.0
2014-12-18 14:30:00,45.09,45.3,45.05,45.28,8000.0,37.8091,37.9852,37.7756,37.9684,8000.0
2014-12-18 15:00:00,45.29,45.38,45.18,45.32,11700.0,37.9768,38.0523,37.8846,38.002,11700.0
2014-12-18 15:30:00,45.32,45.39,45.15,45.27,38300.0,38.002,38.0607,37.8594,37.9601,38300.0
2014-12-19 09:30:00,45.27,45.37,44.97,45.29,62000.0,37.9601,38.0439,37.7085,37.9768,62000.0
2014-12-19 10:00:00,45.32,45.32,44.95,44.95,8300.0,38.002,38.002,37.6917,37.6917,8300.0
2014-12-19 10:30:00,44.95,45.05,44.91,44.98,3000.0,37.6917,37.7756,37.6582,37.7169,3000.0
2014-12-19 11:00:00,44.91,44.94,44.6,44.69,17200.0,37.6582,37.6833,37.3982,37.4737,17200.0
2014-12-19 11:30:00,44.67,44.76,44.67,44.72,9600.0,37.4569,37.5324,37.4569,37.4989,9600.0
2014-12-19 12:00:00,44.74,44.79,44.69,44.76,9400.0,37.5156,37.5576,37.4737,37.5324,9400.0
2014-12-19 12:30:00,44.74,44.96,44.72,44.88,10600.0,37.5156,37.7001,37.4989,37.633,10600.0
2014-12-19 13:00:00,44.87,44.95,44.87,44.9,3700.0,37.6246,37.6917,37.6246,37.6498,3700.0
2014-12-19 13:30:00,44.91,45.0,44.88,44.9,7100.0,37.6582,37.7337,37.633,37.6498,7100.0
2014-12-19 14:00:00,44.9,45.06,44.9,45.0,11400.0,37.6498,37.784,37.6498,37.7337,11400.0
2014-12-19 14:30:00,44.99,45.19,44.98,45.15,6600.0,37.7253,37.893,37.7169,37.8594,6600.0
2014-12-19 15:00:00,45.16,45.18,44.95,45.18,11100.0,37.8678,37.8846,37.6917,37.8846,11100.0
2014-12-19 15:30:00,45.22,45.37,45.08,45.27,58700.0,37.9181,38.0439,37.8007,37.9601,58700.0
2014-12-22 09:30:00,45.3,45.44,44.95,45.09,6500.0,37.9852,38.1026,37.6917,37.8091,6500.0
2014-12-22 10:00:00,45.15,45.39,45.14,45.35,3600.0,37.8594,38.0607,37.8511,38.0271,3600.0
2014-12-22 10:30:00,45.31,45.46,45.31,45.45,5200.0,37.9936,38.1194,37.9936,38.111,5200.0
2014-12-22 11:00:00,45.35,45.46,45.23,45.32,11900.0,38.0271,38.1194,37.9265,38.002,11900.0
2014-12-22 11:30:00,45.3,45.37,45.22,45.3,4000.0,37.9852,38.0439,37.9181,37.9852,4000.0
2014-12-22 12:00:00,45.29,45.33,45.22,45.24,4300.0,37.9768,38.0104,37.9181,37.9349,4300.0
2014-12-22 12:30:00,45.2,45.27,45.19,45.27,1500.0,37.9014,37.9601,37.893,37.9601,1500.0
2014-12-22 13:00:00,45.29,45.32,45.23,45.32,1400.0,37.9768,38.002,37.9265,38.002,1400.0
2014-12-22 13:30:00,45.31,45.31,45.24,45.31,3400.0,37.9936,37.9936,37.9349,37.9936,3400.0
2014-12-22 14:00:00,45.29,45.32,45.25,45.29,5000.0,37.9768,38.002,37.9433,37.9768,5000.0
2014-12-22 14:30:00,45.32,45.38,45.29,45.38,3400.0,38.002,38.0523,37.9768,38.0523,3400.0
2014-12-22 15:00:00,45.37,45.43,45.32,45.41,13500.0,38.0439,38.0942,38.002,38.0775,13500.0
2014-12-22 15:30:00,45.46,45.46,45.17,45.4,50000.0,38.1194,38.1194,37.8762,38.0691,50000.0
2014-12-23 09:30:00,45.66,45.96,45.57,45.96,5300.0,38.2871,38.5386,38.2116,38.5386,5300.0
2014-12-23 10:00:00,45.91,46.11,45.86,46.11,4700.0,38.4967,38.6644,38.4548,38.6644,4700.0
2014-12-23 10:30:00,46.07,46.09,45.91,45.98,3800.0,38.6309,38.6476,38.4967,38.5554,3800.0
2014-12-23 11:00:00,46.02,46.09,45.94,46.01,3900.0,38.589,38.6476,38.5219,38.5806,3900.0
2014-12-23 11:30:00,46.0,46.07,45.92,45.99,3700.0,38.5722,38.6309,38.5051,38.5638,3700.0
2014-12-23 12:00:00,45.94,46.05,45.92,46.03,4000.0,38.5219,38.6141,38.5051,38.5973,4000.0
2014-12-23 12:30:00,46.0,46.12,45.99,46.12,1900.0,38.5722,38.6728,38.5638,38.6728,1900.0
2014-12-23 13:00:00,46.07,46.22,46.07,46.22,8100.0,38.6309,38.7567,38.6309,38.7567,8100.0
2014-12-23 13:30:00,46.22,46.25,45.99,46.05,16200.0,38.7567,38.7818,38.5638,38.6141,16200.0
2014-12-23 14:00:00,45.99,46.04,45.92,45.94,7600.0,38.5638,38.6057,38.5051,38.5219,7600.0
2014-12-23 14:30:00,45.96,45.98,45.92,45.95,4600.0,38.5386,38.5554,38.5051,38.5303,4600.0
2014-12-23 15:00:00,45.96,45.98,45.89,45.9,7500.0,38.5386,38.5554,38.4799,38.4883,7500.0
2014-12-23 15:30:00,45.9,46.02,45.9,45.94,26600.0,38.4883,38.589,38.4883,38.5219,26600.0
2014-12-24 09:30:00,45.94,46.02,45.7,45.98,5300.0,38.5219,38.589,38.3206,38.5554,5300.0
2014-12-24 10:00:00,45.91,45.97,45.82,45.94,5900.0,38.4967,38.547,38.4212,38.5219,5900.0
2014-12-24 10:30:00,45.93,46.1,45.93,46.02,15000.0,38.5135,38.656,38.5135,38.589,15000.0
2014-12-24 11:00:00,46.02,46.13,46.01,46.13,5500.0,38.589,38.6812,38.5806,38.6812,5500.0
2014-12-24 11:30:00,46.15,46.19,46.05,46.16,3700.0,38.698,38.7315,38.6141,38.7063,3700.0
2014-12-24 12:00:00,46.2,46.2,46.07,46.07,4000.0,38.7399,38.7399,38.6309,38.6309,4000.0
2014-12-24 12:30:00,46.05,46.13,45.99,46.01,13800.0,38.6141,38.6812,38.5638,38.5806,13800.0
2014-12-26 09:30:00,46.3,46.45,46.28,46.32,6300.0,38.8237,38.9495,38.807,38.8405,6300.0
2014-12-26 10:00:00,46.35,46.44,46.32,46.32,1500.0,38.8657,38.9411,38.8405,38.8405,1500.0
2014-12-26 10:30:00,46.26,46.37,46.22,46.36,1200.0,38.7902,38.8824,38.7567,38.8741,1200.0
2014-12-26 11:00:00,46.42,46.44,46.36,46.41,5900.0,38.9244,38.9411,38.8741,38.916,5900.0
2014-12-26 11:30:00,46.42,46.45,46.41,46.42,1300.0,38.9244,38.9495,38.916,38.9244,1300.0
2014-12-26 12:00:00,46.45,46.45,46.34,46.44,1200.0,38.9495,38.9495,38.8573,38.9411,1200.0
2014-12-26 12:30:00,46.38,46.44,46.38,46.41,2400.0,38.8908,38.9411,38.8908,38.916,2400.0
2014-12-26 13:00:00,46.42,46.45,46.35,46.36,6500.0,38.9244,38.9495,38.8657,38.8741,6500.0
2014-12-26 13:30:00,46.29,46.46,46.29,46.46,2700.0,38.8154,38.9579,38.8154,38.9579,2700.0
2014-12-26 14:00:00,46.44,46.5,46.44,46.5,2200.0,38.9411,38.9914,38.9411,38.9914,2200.0
2014-12-26 14:30:00,46.45,46.46,46.41,46.42,4400.0,38.9495,38.9579,38.916,38.9244,4400.0
2014-12-26 15:00:00,46.45,46.5,46.43,46.43,3000.0,38.9495,38.9914,38.9327,38.9327,3000.0
2014-12-26 15:30:00,46.43,46.43,46.28,46.38,19500.0,38.9327,38.9327,38.807,38.8908,19500.0
2014-12-29 09:30:00,46.33,46.77,46.08,46.57,6500.0,38.8489,39.2178,38.6393,39.0501,6500.0
2014-12-29 10:00:00,46.48,46.53,46.37,46.39,1900.0,38.9747,39.0166,38.8824,38.8992,1900.0
2014-12-29 10:30:00,46.45,46.45,46.27,46.3,18100.0,38.9495,38.9495,38.7986,38.8237,18100.0
2014-12-29 11:00:00,46.31,46.42,46.27,46.27,1300.0,38.8321,38.9244,38.7986,38.7986,1300.0
2014-12-29 11:30:00,46.3,46.45,46.3,46.44,4200.0,38.8237,38.9495,38.8237,38.9411,4200.0
2014-12-29 12:00:00,46.5,46.57,46.45,46.5,2600.0,38.9914,39.0501,38.9495,38.9914,2600.0
2014-12-29 12:30:00,46.5,46.58,46.44,46.56,2800.0,38.9914,39.0585,38.9411,39.0418,2800.0
2014-12-29 13:00:00,46.62,46.64,46.57,46.59,3000.0,39.0921,39.1088,39.0501,39.0669,3000.0
2014-12-29 13:30:00,46.6,46.67,46.56,46.61,4000.0,39.0753,39.134,39.0418,39.0837,4000.0
2014-12-29 14:00:00,46.57,46.63,46.53,46.59,4800.0,39.0501,39.1005,39.0166,39.0669,4800.0
2014-12-29 14:30:00,46.63,46.64,46.55,46.61,12800.0,39.1005,39.1088,39.0334,39.0837,12800.0
2014-12-29 15:00:00,46.61,46.66,46.6,46.6,3000.0,39.0837,39.1256,39.0753,39.0753,3000.0
2014-12-29 15:30:00,46.56,46.71,46.41,46.44,25700.0,39.0418,39.1675,38.916,38.9411,25700.0
2014-12-30 09:30:00,46.33,46.7,46.27,46.27,2300.0,38.8489,39.1592,38.7986,38.7986,2300.0
2014-12-30 10:00:00,46.3,46.39,45.99,46.35,27400.0,38.8237,38.8992,38.5638,38.8657,27400.0
2014-12-30 10:30:00,46.3,46.32,46.19,46.32,2400.0,38.8237,38.8405,38.7315,38.8405,2400.0
2014-12-30 11:00:00,46.29,46.3,46.16,46.3,1400.0,38.8154,38.8237,38.7063,38.8237,1400.0
2014-12-30 11:30:00,46.29,46.35,46.27,46.33,1500.0,38.8154,38.8657,38.7986,38.8489,1500.0
2014-12-30 12:00:00,46.33,46.43,46.33,46.38,1700.0,38.8489,38.9327,38.8489,38.8908,1700.0
2014-12-30 12:30:00,46.43,46.43,46.35,46.37,1900.0,38.9327,38.9327,38.8657,38.8824,1900.0
2014-12-30 13:00:00,46.34,46.49,46.34,46.45,2900.0,38.8573,38.9831,38.8573,38.9495,2900.0
2014-12-30 13:30:00,46.47,46.48,46.38,46.42,4400.0,38.9663,38.9747,38.8908,38.9244,4400.0
2014-12-30 14:00:00,46.39,46.43,46.36,46.41,4700.0,38.8992,38.9327,38.8741,38.916,4700.0
2014-12-30 14:30:00,46.4,46.55,46.4,46.52,7900.0,38.9076,39.0334,38.9076,39.0082,7900.0
2014-12-30 15:00:00,46.53,46.55,46.45,46.53,4800.0,39.0166,39.0334,38.9495,39.0166,4800.0
2014-12-30 15:30:00,46.53,46.54,46.29,46.31,19000.0,39.0166,39.025,38.8154,38.8321,19000.0
2014-12-31 09:30:00,46.32,46.46,46.25,46.26,5600.0,38.8405,38.9579,38.7818,38.7902,5600.0
2014-12-31 10:00:00,46.29,46.3,46.17,46.23,8100.0,38.8154,38.8237,38.7147,38.765,8100.0
2014-12-31 10:30:00,46.24,46.28,46.15,46.24,7500.0,38.7734,38.807,38.698,38.7734,7500.0
2014-12-31 11:00:00,46.25,46.3,46.2,46.23,3900.0,38.7818,38.8237,38.7399,38.765,3900.0
2014-12-31 11:30:00,46.27,46.48,46.24,46.44,3000.0,38.7986,38.9747,38.7734,38.9411,3000.0
2014-12-31 12:00:00,46.44,46.44,46.19,46.25,11800.0,38.9411,38.9411,38.7315,38.7818,11800.0
2014-12-31 12:30:00,46.25,46.3,46.2,46.24,9400.0,38.7818,38.8237,38.7399,38.7734,9400.0
2014-12-31 13:00:00,46.27,46.36,46.2,46.28,4400.0,38.7986,38.8741,38.7399,38.807,4400.0
2014-12-31 13:30:00,46.26,46.31,46.17,46.22,7200.0,38.7902,38.8321,38.7147,38.7567,7200.0
2014-12-31 14:00:00,46.19,46.31,46.16,46.28,7600.0,38.7315,38.8321,38.7063,38.807,7600.0
2014-12-31 14:30:00,46.19,46.25,46.08,46.13,9100.0,38.7315,38.7818,38.6393,38.6812,9100.0
2014-12-31 15:00:00,46.08,46.1,45.97,45.98,10900.0,38.6393,38.656,38.547,38.5554,10900.0
2014-12-31 15:30:00,45.98,45.98,45.56,45.56,38700.0,38.5554,38.5554,38.2032,38.2032,38700.0
2015-01-02 09:30:00,45.83,46.05,45.83,45.93,6000.0,38.4296,38.6141,38.4296,38.5135,6000.0
2015-01-02 10:00:00,45.86,45.94,45.76,45.76,3300.0,38.4548,38.5219,38.3709,38.3709,3300.0
2015-01-02 10:30:00,45.51,45.51,45.07,45.09,10700.0,38.1613,38.1613,37.7924,37.8091,10700.0
2015-01-02 11:00:00,45.07,45.07,44.9,44.96,7400.0,37.7924,37.7924,37.6498,37.7001,7400.0
2015-01-02 11:30:00,44.98,45.01,44.82,44.98,5300.0,37.7169,37.742,37.5827,37.7169,5300.0
2015-01-02 12:00:00,44.92,45.06,44.89,44.96,8700.0,37.6666,37.784,37.6414,37.7001,8700.0
2015-01-02 12:30:00,44.92,45.01,44.86,44.88,5800.0,37.6666,37.742,37.6163,37.633,5800.0
2015-01-02 13:00:00,44.88,44.9,44.77,44.83,6300.0,37.633,37.6498,37.5408,37.5911,6300.0
2015-01-02 13:30:00,44.85,44.97,44.75,44.92,4200.0,37.6079,37.7085,37.524,37.6666,4200.0
2015-01-02 14:00:00,44.92,45.06,44.88,45.06,3800.0,37.6666,37.784,37.633,37.784,3800.0
2015-01-02 14:30:00,45.01,45.13,45.01,45.05,19900.0,37.742,37.8427,37.742,37.7756,19900.0
2015-01-02 15:00:00,45.05,45.1,44.96,45.08,11200.0,37.7756,37.8175,37.7001,37.8007,11200.0
2015-01-02 15:30:00,45.09,45.13,44.99,45.05,38600.0,37.8091,37.8427,37.7253,37.7756,38600.0
2015-01-05 09:30:00,44.7,45.23,44.63,44.81,9100.0,37.4821,37.9265,37.4234,37.5743,9100.0
2015-01-05 10:00:00,44.71,44.87,44.61,44.85,5500.0,37.4905,37.6246,37.4066,37.6079,5500.0
2015-01-05 10:30:00,44.77,44.95,44.61,44.89,4300.0,37.5408,37.6917,37.4066,37.6414,4300.0
2015-01-05 11:00:00,44.76,44.82,44.52,44.57,8900.0,37.5324,37.5827,37.3312,37.3731,8900.0
2015-01-05 11:30:00,44.65,44.82,44.64,44.81,2100.0,37.4402,37.5827,37.4318,37.5743,2100.0
2015-01-05 12:00:00,44.84,44.85,44.53,44.54,3000.0,37.5995,37.6079,37.3395,37.3479,3000.0
2015-01-05 12:30:00,44.52,44.61,44.43,44.43,13200.0,37.3312,37.4066,37.2557,37.2557,13200.0
2015-01-05 13:00:00,44.49,44.49,44.25,44.25,6900.0,37.306,37.306,37.1048,37.1048,6900.0
2015-01-05 13:30:00,44.29,44.38,44.09,44.2,9600.0,37.1383,37.2138,36.9706,37.0628,9600.0
2015-01-05 14:00:00,44.23,44.23,43.82,43.87,19000.0,37.088,37.088,36.7442,36.7861,19000.0
2015-01-05 14:30:00,43.87,43.87,43.7,43.8,14300.0,36.7861,36.7861,36.6436,36.7274,14300.0
2015-01-05 15:00:00,43.78,44.04,43.7,43.9,19900.0,36.7107,36.9287,36.6436,36.8113,19900.0
2015-01-05 15:30:00,43.9,44.1,43.82,43.97,45700.0,36.8113,36.979,36.7442,36.87,45700.0
2015-01-06 09:30:00,44.1,44.1,43.6,43.71,46100.0,36.979,36.979,36.5597,36.652,46100.0
2015-01-06 10:00:00,43.69,44.01,43.63,43.92,11800.0,36.6352,36.9035,36.5849,36.828,11800.0
2015-01-06 10:30:00,43.98,43.99,43.84,43.9,5100.0,36.8784,36.8867,36.761,36.8113,5100.0
2015-01-06 11:00:00,43.91,43.93,43.67,43.67,3300.0,36.8197,36.8364,36.6184,36.6184,3300.0
2015-01-06 11:30:00,43.63,43.63,43.08,43.13,3800.0,36.5849,36.5849,36.1237,36.1656,3800.0
2015-01-06 12:00:00,43.15,43.16,42.82,43.0,6300.0,36.1824,36.1908,35.9057,36.0566,6300.0
2015-01-06 12:30:00,42.98,43.21,42.98,43.11,3600.0,36.0398,36.2327,36.0398,36.1488,3600.0
2015-01-06 13:00:00,43.19,43.22,43.0,43.07,4100.0,36.2159,36.2411,36.0566,36.1153,4100.0
2015-01-06 13:30:00,43.08,43.1,42.91,43.09,4100.0,36.1237,36.1405,35.9811,36.1321,4100.0
2015-01-06 14:00:00,43.05,43.2,42.96,43.09,4500.0,36.0985,36.2243,36.0231,36.1321,4500.0
2015-01-06 14:30:00,43.11,43.52,43.08,43.31,6400.0,36.1488,36.4926,36.1237,36.3165,6400.0
2015-01-06 15:00:00,43.32,43.53,43.27,43.52,6000.0,36.3249,36.501,36.283,36.4926,6000.0
2015-01-06 15:30:00,43.46,43.51,43.2,43.32,35700.0,36.4423,36.4843,36.2243,36.3249,35700.0
2015-01-07 09:30:00,43.58,43.75,42.87,43.14,7100.0,36.543,36.6855,35.9476,36.174,7100.0
2015-01-07 10:00:00,43.09,43.19,42.84,42.92,7800.0,36.1321,36.2159,35.9224,35.9895,7800.0
2015-01-07 10:30:00,42.88,42.98,42.76,42.86,4900.0,35.956,36.0398,35.8554,35.9392,4900.0
2015-01-07 11:00:00,42.9,42.92,42.78,42.8,8500.0,35.9728,35.9895,35.8721,35.8889,8500.0
2015-01-07 11:30:00,42.8,42.99,42.76,42.95,17700.0,35.8889,36.0482,35.8554,36.0147,17700.0
2015-01-07 12:00:00,42.93,43.0,42.76,42.82,17800.0,35.9979,36.0566,35.8554,35.9057,17800.0
2015-01-07 12:30:00,42.82,42.99,42.79,42.99,41900.0,35.9057,36.0482,35.8805,36.0482,41900.0
2015-01-07 13:00:00,42.98,43.02,42.86,42.89,39800.0,36.0398,36.0734,35.9392,35.9644,39800.0
2015-01-07 13:30:00,42.89,42.97,42.86,42.89,9000.0,35.9644,36.0314,35.9392,35.9644,9000.0
2015-01-07 14:00:00,42.91,43.0,42.84,42.99,13700.0,35.9811,36.0566,35.9224,36.0482,13700.0
2015-01-07 14:30:00,42.94,43.08,42.78,42.87,15700.0,36.0063,36.1237,35.8721,35.9476,15700.0
2015-01-07 15:00:00,42.92,42.96,42.77,42.86,12000.0,35.9895,36.0231,35.8637,35.9392,12000.0
2015-01-07 15:30:00,42.89,42.93,42.66,42.85,33600.0,35.9644,35.9979,35.7715,35.9308,33600.0
2015-01-08 09:30:00,43.28,43.45,43.09,43.09,8000.0,36.2914,36.4339,36.1321,36.1321,8000.0
2015-01-08 10:00:00,43.2,43.28,42.96,42.98,22700.0,36.2243,36.2914,36.0231,36.0398,22700.0
2015-01-08 10:30:00,43.0,43.28,42.99,43.17,12500.0,36.0566,36.2914,36.0482,36.1992,12500.0
2015-01-08 11:00:00,43.18,43.29,43.14,43.16,13900.0,36.2075,36.2998,36.174,36.1908,13900.0
2015-01-08 11:30:00,43.12,43.19,42.9,43.05,22800.0,36.1572,36.2159,35.9728,36.0985,22800.0
2015-01-08 12:00:00,43.04,43.08,42.87,42.91,13800.0,36.0901,36.1237,35.9476,35.9811,13800.0
2015-01-08 12:30:00,42.93,43.04,42.93,43.0,2300.0,35.9979,36.0901,35.9979,36.0566,2300.0
2015-01-08 13:00:00,43.0,43.02,42.9,42.97,5600.0,36.0566,36.0734,35.9728,36.0314,5600.0
2015-01-08 13:30:00,43.0,43.01,42.92,42.92,7200.0,36.0566,36.065,35.9895,35.9895,7200.0
2015-01-08 14:00:00,42.91,43.04,42.89,42.92,13500.0,35.9811,36.0901,35.9644,35.9895,13500.0
2015-01-08 14:30:00,42.97,43.02,42.93,42.99,8100.0,36.0314,36.0734,35.9979,36.0482,8100.0
2015-01-08 15:00:00,42.98,43.02,42.91,42.95,12600.0,36.0398,36.0734,35.9811,36.0147,12600.0
2015-01-08 15:30:00,42.97,43.07,42.91,43.05,42700.0,36.0314,36.1153,35.9811,36.0985,42700.0
2015-01-09 09:30:00,42.97,42.99,42.69,42.86,6500.0,36.0314,36.0482,35.7967,35.9392,6500.0
2015-01-09 10:00:00,42.82,42.95,42.68,42.68,27700.0,35.9057,36.0147,35.7883,35.7883,27700.0
2015-01-09 10:30:00,42.69,42.72,42.63,42.7,2800.0,35.7967,35.8218,35.7464,35.805,2800.0
2015-01-09 11:00:00,42.63,42.64,42.36,42.46,7500.0,35.7464,35.7547,35.5199,35.6038,7500.0
2015-01-09 11:30:00,42.42,42.46,42.41,42.45,2800.0,35.5703,35.6038,35.5619,35.5954,2800.0
2015-01-09 12:00:00,42.45,42.48,42.38,42.46,5400.0,35.5954,35.6206,35.5367,35.6038,5400.0
2015-01-09 12:30:00,42.46,42.52,42.42,42.42,2100.0,35.6038,35.6541,35.5703,35.5703,2100.0
2015-01-09 13:00:00,42.38,42.49,42.38,42.38,2900.0,35.5367,35.629,35.5367,35.5367,2900.0
2015-01-09 13:30:00,42.4,42.41,42.31,42.33,3600.0,35.5535,35.5619,35.478,35.4948,3600.0
2015-01-09 14:00:00,42.39,42.39,42.31,42.36,2300.0,35.5451,35.5451,35.478,35.5199,2300.0
2015-01-09 14:30:00,42.34,42.39,42.23,42.23,4800.0,35.5032,35.5451,35.4109,35.4109,4800.0
2015-01-09 15:00:00,42.28,42.31,42.19,42.22,7900.0,35.4529,35.478,35.3774,35.4026,7900.0
2015-01-09 15:30:00,42.22,42.25,41.95,41.96,47400.0,35.4026,35.4277,35.1762,35.1845,47400.0
2015-01-12 09:30:00,42.0,42.18,41.31,41.51,20000.0,35.2181,35.369,34.6395,34.8072,20000.0
2015-01-12 10:00:00,41.47,41.71,41.35,41.61,12000.0,34.7737,34.9749,34.673,34.8911,12000.0
2015-01-12 10:30:00,41.55,41.95,41.55,41.95,5000.0,34.8407,35.1762,34.8407,35.1762,5000.0
2015-01-12 11:00:00,41.94,41.96,41.84,41.85,7700.0,35.1678,35.1845,35.0839,35.0923,7700.0
2015-01-12 11:30:00,41.88,41.9,41.8,41.83,8100.0,35.1175,35.1342,35.0504,35.0755,8100.0
2015-01-12 12:00:00,41.87,41.87,41.68,41.74,4200.0,35.1091,35.1091,34.9498,35.0001,4200.0
2015-01-12 12:30:00,41.68,41.8,41.61,41.68,5000.0,34.9498,35.0504,34.8911,34.9498,5000.0
2015-01-12 13:00:00,41.74,41.77,41.6,41.63,4300.0,35.0001,35.0252,34.8827,34.9078,4300.0
2015-01-12 13:30:00,41.63,41.67,41.53,41.65,14100.0,34.9078,34.9414,34.824,34.9246,14100.0
2015-01-12 14:00:00,41.63,41.75,41.61,41.68,8600.0,34.9078,35.0084,34.8911,34.9498,8600.0
2015-01-12 14:30:00,41.6,41.66,41.57,41.62,8400.0,34.8827,34.933,34.8575,34.8994,8400.0
2015-01-12 15:00:00,41.6,41.72,41.52,41.57,13700.0,34.8827,34.9833,34.8156,34.8575,13700.0
2015-01-12 15:30:00,41.59,41.61,41.38,41.43,32800.0,34.8743,34.8911,34.6982,34.7401,32800.0
2015-01-13 09:30:00,41.82,42.34,41.68,42.33,9600.0,35.0671,35.5032,34.9498,35.4948,9600.0
2015-01-13 10:00:00,42.33,42.35,42.24,42.29,8900.0,35.4948,35.5116,35.4193,35.4613,8900.0
2015-01-13 10:30:00,42.25,42.27,41.9,41.97,14800.0,35.4277,35.4445,35.1342,35.1929,14800.0
2015-01-13 11:00:00,41.9,42.06,41.88,41.88,2900.0,35.1342,35.2684,35.1175,35.1175,2900.0
2015-01-13 11:30:00,41.96,41.97,41.73,41.89,8800.0,35.1845,35.1929,34.9917,35.1258,8800.0
2015-01-13 12:00:00,41.74,41.77,41.52,41.52,1300.0,35.0001,35.0252,34.8156,34.8156,1300.0
2015-01-13 12:30:00,41.56,41.77,41.51,41.69,6900.0,34.8491,35.0252,34.8072,34.9581,6900.0
2015-01-13 13:00:00,41.68,41.82,41.62,41.62,8200.0,34.9498,35.0671,34.8994,34.8994,8200.0
2015-01-13 13:30:00,41.53,41.53,41.13,41.24,18100.0,34.824,34.824,34.4886,34.5808,18100.0
2015-01-13 14:00:00,41.24,41.29,41.1,41.29,38800.0,34.5808,34.6227,34.4634,34.6227,38800.0
2015-01-13 14:30:00,41.22,41.26,41.1,41.1,54200.0,34.564,34.5976,34.4634,34.4634,54200.0
2015-01-13 15:00:00,41.14,41.24,41.12,41.18,20500.0,34.4969,34.5808,34.4802,34.5305,20500.0
2015-01-13 15:30:00,41.11,41.52,41.11,41.32,86100.0,34.4718,34.8156,34.4718,34.6479,86100.0
2015-01-14 09:30:00,40.86,41.5,40.76,41.45,27400.0,34.2622,34.7988,34.1783,34.7569,27400.0
2015-01-14 10:00:00,41.45,41.55,41.36,41.49,23200.0,34.7569,34.8407,34.6814,34.7904,23200.0
2015-01-14 10:30:00,41.49,41.49,41.32,41.32,11700.0,34.7904,34.7904,34.6479,34.6479,11700.0
2015-01-14 11:00:00,41.39,41.39,41.25,41.25,6300.0,34.7066,34.7066,34.5892,34.5892,6300.0
2015-01-14 11:30:00,41.23,41.59,41.2,41.43,52200.0,34.5724,34.8743,34.5473,34.7401,52200.0
2015-01-14 12:00:00,41.39,41.46,41.2,41.39,20000.0,34.7066,34.7653,34.5473,34.7066,20000.0
2015-01-14 12:30:00,41.39,41.44,41.25,41.3,7600.0,34.7066,34.7485,34.5892,34.6311,7600.0
2015-01-14 13:00:00,41.34,41.34,41.04,41.07,36600.0,34.6647,34.6647,34.4131,34.4383,36600.0
2015-01-14 13:30:00,41.03,41.1,40.94,41.0,13500.0,34.4047,34.4634,34.3292,34.3796,13500.0
2015-01-14 14:00:00,41.05,41.44,41.03,41.41,10400.0,34.4215,34.7485,34.4047,34.7233,10400.0
2015-01-14 14:30:00,41.45,41.48,41.24,41.28,20800.0,34.7569,34.782,34.5808,34.6143,20800.0
2015-01-14 15:00:00,41.28,41.44,41.27,41.41,30700.0,34.6143,34.7485,34.606,34.7233,30700.0
2015-01-14 15:30:00,41.41,41.42,41.3,41.38,67500.0,34.7233,34.7317,34.6311,34.6982,67500.0
2015-01-15 09:30:00,41.56,41.61,41.12,41.12,6200.0,34.8491,34.8911,34.4802,34.4802,6200.0
2015-01-15 10:00:00,41.11,41.38,41.02,41.24,7600.0,34.4718,34.6982,34.3963,34.5808,7600.0
2015-01-15 10:30:00,41.35,41.4,41.24,41.27,13100.0,34.673,34.715,34.5808,34.606,13100.0
2015-01-15 11:00:00,41.26,41.37,41.07,41.09,5400.0,34.5976,34.6898,34.4383,34.455,5400.0
2015-01-15 11:30:00,41.06,41.16,40.99,41.01,5600.0,34.4299,34.5137,34.3712,34.3879,5600.0
2015-01-15 12:00:00,41.04,41.12,40.93,40.99,5300.0,34.4131,34.4802,34.3209,34.3712,5300.0
2015-01-15 12:30:00,40.93,41.0,40.5,40.61,14500.0,34.3209,34.3796,33.9603,34.0525,14500.0
2015-01-15 13:00:00,40.58,40.76,40.53,40.59,4700.0,34.0274,34.1783,33.9854,34.0358,4700.0
2015-01-15 13:30:00,40.52,40.7,40.51,40.65,5100.0,33.9771,34.128,33.9687,34.0861,5100.0
2015-01-15 14:00:00,40.66,40.8,40.59,40.65,6400.0,34.0945,34.2118,34.0358,34.0861,6400.0
2015-01-15 14:30:00,40.61,40.67,40.52,40.62,22600.0,34.0525,34.1028,33.9771,34.0609,22600.0
2015-01-15 15:00:00,40.63,40.63,40.56,40.6,23700.0,34.0693,34.0693,34.0106,34.0441,23700.0
2015-01-15 15:30:00,40.57,40.73,40.53,40.58,45600.0,34.019,34.1532,33.9854,34.0274,45600.0
2015-01-16 09:30:00,40.38,40.65,40.31,40.41,17400.0,33.8597,34.0861,33.801,33.8848,17400.0
2015-01-16 10:00:00,40.44,40.54,40.12,40.43,9800.0,33.91,33.9938,33.6417,33.9016,9800.0
2015-01-16 10:30:00,40.45,40.53,40.33,40.5,12000.0,33.9184,33.9854,33.8177,33.9603,12000.0
2015-01-16 11:00:00,40.44,40.56,40.43,40.45,14500.0,33.91,34.0106,33.9016,33.9184,14500.0
2015-01-16 11:30:00,40.5,40.6,40.4,40.57,18800.0,33.9603,34.0441,33.8764,34.019,18800.0
2015-01-16 12:00:00,40.57,40.57,40.4,40.44,14900.0,34.019,34.019,33.8764,33.91,14900.0
2015-01-16 12:30:00,40.46,40.51,40.43,40.46,8500.0,33.9267,33.9687,33.9016,33.9267,8500.0
2015-01-16 13:00:00,40.45,40.46,40.26,40.27,8600.0,33.9184,33.9267,33.759,33.7674,8600.0
2015-01-16 13:30:00,40.29,40.35,40.25,40.31,12500.0,33.7842,33.8345,33.7507,33.801,12500.0
2015-01-16 14:00:00,40.31,40.4,40.27,40.4,10000.0,33.801,33.8764,33.7674,33.8764,10000.0
2015-01-16 14:30:00,40.39,40.51,40.38,40.43,16900.0,33.8681,33.9687,33.8597,33.9016,16900.0
2015-01-16 15:00:00,40.4,40.49,40.39,40.44,22100.0,33.8764,33.9519,33.8681,33.91,22100.0
2015-01-16 15:30:00,40.45,40.55,40.38,40.45,79200.0,33.9184,34.0022,33.8597,33.9184,79200.0
2015-01-20 09:30:00,40.46,40.67,40.0,40.18,10400.0,33.9267,34.1028,33.541,33.692,10400.0
2015-01-20 10:00:00,40.24,40.55,40.19,40.5,19600.0,33.7423,34.0022,33.7003,33.9603,19600.0
2015-01-20 10:30:00,40.44,40.47,40.26,40.32,15800.0,33.91,33.9351,33.759,33.8094,15800.0
2015-01-20 11:00:00,40.26,40.28,40.04,40.04,11900.0,33.759,33.7758,33.5746,33.5746,11900.0
2015-01-20 11:30:00,40.1,40.1,39.87,39.97,14100.0,33.6249,33.6249,33.432,33.5159,14100.0
2015-01-20 12:00:00,39.97,40.07,39.96,40.07,8400.0,33.5159,33.5997,33.5075,33.5997,8400.0
2015-01-20 12:30:00,40.1,40.17,40.03,40.16,7800.0,33.6249,33.6836,33.5662,33.6752,7800.0
2015-01-20 13:00:00,40.16,40.19,40.1,40.16,7300.0,33.6752,33.7003,33.6249,33.6752,7300.0
2015-01-20 13:30:00,40.18,40.19,40.08,40.08,9000.0,33.692,33.7003,33.6081,33.6081,9000.0
2015-01-20 14:00:00,40.09,40.18,40.09,40.15,7600.0,33.6165,33.692,33.6165,33.6668,7600.0
2015-01-20 14:30:00,40.16,40.39,40.16,40.21,45400.0,33.6752,33.8681,33.6752,33.7171,45400.0
2015-01-20 15:00:00,40.25,40.28,40.14,40.14,66500.0,33.7507,33.7758,33.6584,33.6584,66500.0
2015-01-20 15:30:00,40.17,40.24,40.07,40.1,67200.0,33.6836,33.7423,33.5997,33.6249,67200.0
2015-01-21 09:30:00,39.87,40.32,39.76,40.15,33400.0,33.432,33.8094,33.3398,33.6668,33400.0
2015-01-21 10:00:00,40.14,40.56,40.12,40.5,23600.0,33.6584,34.0106,33.6417,33.9603,23600.0
2015-01-21 10:30:00,40.5,40.5,40.36,40.46,13000.0,33.9603,33.9603,33.8429,33.9267,13000.0
2015-01-21 11:00:00,40.49,40.54,40.35,40.36,5100.0,33.9519,33.9938,33.8345,33.8429,5100.0
2015-01-21 11:30:00,40.41,40.54,40.35,40.49,7600.0,33.8848,33.9938,33.8345,33.9519,7600.0
2015-01-21 12:00:00,40.51,40.58,40.49,40.54,6200.0,33.9687,34.0274,33.9519,33.9938,6200.0
2015-01-21 12:30:00,40.57,40.63,40.55,40.58,11300.0,34.019,34.0693,34.0022,34.0274,11300.0
2015-01-21 13:00:00,40.57,40.6,40.28,40.3,11400.0,34.019,34.0441,33.7758,33.7926,11400.0
2015-01-21 13:30:00,40.28,40.35,40.22,40.26,8600.0,33.7758,33.8345,33.7255,33.759,8600.0
2015-01-21 14:00:00,40.22,40.37,40.2,40.26,9300.0,33.7255,33.8513,33.7087,33.759,9300.0
2015-01-21 14:30:00,40.29,40.46,40.26,40.41,9500.0,33.7842,33.9267,33.759,33.8848,9500.0
2015-01-21 15:00:00,40.43,40.43,40.25,40.33,18800.0,33.9016,33.9016,33.7507,33.8177,18800.0
2015-01-21 15:30:00,40.33,40.39,40.25,40.3,51200.0,33.8177,33.8681,33.7507,33.7926,51200.0
2015-01-22 09:30:00,40.59,40.59,39.78,40.21,17000.0,34.0358,34.0358,33.3566,33.7171,17000.0
2015-01-22 10:00:00,40.35,40.62,40.31,40.55,15600.0,33.8345,34.0609,33.801,34.0022,15600.0
2015-01-22 10:30:00,40.55,40.73,40.54,40.69,5700.0,34.0022,34.1532,33.9938,34.1196,5700.0
2015-01-22 11:00:00,40.7,40.73,40.56,40.62,15700.0,34.128,34.1532,34.0106,34.0609,15700.0
2015-01-22 11:30:00,40.6,40.63,40.41,40.52,6000.0,34.0441,34.0693,33.8848,33.9771,6000.0
2015-01-22 12:00:00,40.55,40.57,40.37,40.48,4900.0,34.0022,34.019,33.8513,33.9435,4900.0
2015-01-22 12:30:00,40.48,40.53,40.4,40.44,6700.0,33.9435,33.9854,33.8764,33.91,6700.0
2015-01-22 13:00:00,40.46,40.54,40.35,40.47,7900.0,33.9267,33.9938,33.8345,33.9351,7900.0
2015-01-22 13:30:00,40.46,40.67,40.46,40.64,7000.0,33.9267,34.1028,33.9267,34.0777,7000.0
2015-01-22 14:00:00,40.68,40.76,40.66,40.72,15700.0,34.1112,34.1783,34.0945,34.1448,15700.0
2015-01-22 14:30:00,40.74,40.86,40.69,40.86,25000.0,34.1615,34.2622,34.1196,34.2622,25000.0
2015-01-22 15:00:00,40.85,40.99,40.85,40.97,18700.0,34.2538,34.3712,34.2538,34.3544,18700.0
2015-01-22 15:30:00,40.95,40.97,40.71,40.9,36000.0,34.3376,34.3544,34.1364,34.2957,36000.0
2015-01-23 09:30:00,40.86,40.86,40.44,40.52,9800.0,34.2622,34.2622,33.91,33.9771,9800.0
2015-01-23 10:00:00,40.62,40.8,40.52,40.74,6600.0,34.0609,34.2118,33.9771,34.1615,6600.0
2015-01-23 10:30:00,40.77,40.99,40.68,40.93,7000.0,34.1867,34.3712,34.1112,34.3209,7000.0
2015-01-23 11:00:00,40.89,41.06,40.89,41.0,11500.0,34.2873,34.4299,34.2873,34.3796,11500.0
2015-01-23 11:30:00,41.03,41.04,40.9,40.96,22200.0,34.4047,34.4131,34.2957,34.346,22200.0
2015-01-23 12:00:00,40.91,41.05,40.91,40.99,5000.0,34.3041,34.4215,34.3041,34.3712,5000.0
2015-01-23 12:30:00,40.98,41.04,40.96,40.99,3200.0,34.3628,34.4131,34.346,34.3712,3200.0
2015-01-23 13:00:00,40.94,41.02,40.9,40.96,4800.0,34.3292,34.3963,34.2957,34.346,4800.0
2015-01-23 13:30:00,40.92,41.06,40.91,41.04,4500.0,34.3125,34.4299,34.3041,34.4131,4500.0
2015-01-23 14:00:00,41.04,41.09,40.98,41.0,19200.0,34.4131,34.455,34.3628,34.3796,19200.0
2015-01-23 14:30:00,41.0,41.05,41.0,41.02,14500.0,34.3796,34.4215,34.3796,34.3963,14500.0
2015-01-23 15:00:00,41.02,41.12,40.99,41.0,34100.0,34.3963,34.4802,34.3712,34.3796,34100.0
2015-01-23 15:30:00,40.99,41.07,40.88,40.89,45500.0,34.3712,34.4383,34.2789,34.2873,45500.0
2015-01-26 09:30:00,40.85,40.97,40.07,40.38,18700.0,34.2538,34.3544,33.5997,33.8597,18700.0
2015-01-26 10:00:00,40.46,40.67,40.45,40.67,8900.0,33.9267,34.1028,33.9184,34.1028,8900.0
2015-01-26 10:30:00,40.64,40.86,40.63,40.68,13100.0,34.0777,34.2622,34.0693,34.1112,13100.0
2015-01-26 11:00:00,40.65,40.76,40.64,40.65,6400.0,34.0861,34.1783,34.0777,34.0861,6400.0
2015-01-26 11:30:00,40.67,40.82,40.64,40.8,5600.0,34.1028,34.2286,34.0777,34.2118,5600.0
2015-01-26 12:00:00,40.77,40.86,40.73,40.78,7400.0,34.1867,34.2622,34.1532,34.1951,7400.0
2015-01-26 12:30:00,40.81,40.82,40.77,40.82,8600.0,34.2202,34.2286,34.1867,34.2286,8600.0
2015-01-26 13:00:00,40.84,40.85,40.7,40.7,20100.0,34.2454,34.2538,34.128,34.128,20100.0
2015-01-26 13:30:00,40.72,40.82,40.72,40.73,2900.0,34.1448,34.2286,34.1448,34.1532,2900.0
2015-01-26 14:00:00,40.73,40.92,40.73,40.92,8400.0,34.1532,34.3125,34.1532,34.3125,8400.0
2015-01-26 14:30:00,40.93,41.08,40.85,41.08,13900.0,34.3209,34.4466,34.2538,34.4466,13900.0
2015-01-26 15:00:00,41.07,41.31,41.05,41.29,16100.0,34.4383,34.6395,34.4215,34.6227,16100.0
2015-01-26 15:30:00,41.29,41.38,41.2,41.34,53300.0,34.6227,34.6982,34.5473,34.6647,53300.0
2015-01-27 09:30:00,40.7,41.06,40.43,40.5,27100.0,34.128,34.4299,33.9016,33.9603,27100.0
2015-01-27 10:00:00,40.61,40.66,40.49,40.49,5100.0,34.0525,34.0945,33.9519,33.9519,5100.0
2015-01-27 10:30:00,40.54,40.54,40.26,40.48,16400.0,33.9938,33.9938,33.759,33.9435,16400.0
2015-01-27 11:00:00,40.47,40.51,40.32,40.37,12900.0,33.9351,33.9687,33.8094,33.8513,12900.0
2015-01-27 11:30:00,40.43,40.5,40.39,40.47,3600.0,33.9016,33.9603,33.8681,33.9351,3600.0
2015-01-27 12:00:00,40.4,40.52,40.37,40.47,9400.0,33.8764,33.9771,33.8513,33.9351,9400.0
2015-01-27 12:30:00,40.47,40.53,40.43,40.46,8000.0,33.9351,33.9854,33.9016,33.9267,8000.0
2015-01-27 13:00:00,40.47,40.6,40.42,40.49,16500.0,33.9351,34.0441,33.8932,33.9519,16500.0
2015-01-27 13:30:00,40.5,40.59,40.42,40.57,33400.0,33.9603,34.0358,33.8932,34.019,33400.0
2015-01-27 14:00:00,40.57,40.89,40.56,40.8,27500.0,34.019,34.2873,34.0106,34.2118,27500.0
2015-01-27 14:30:00,40.78,40.83,40.74,40.77,11300.0,34.1951,34.237,34.1615,34.1867,11300.0
2015-01-27 15:00:00,40.76,40.89,40.74,40.75,28200.0,34.1783,34.2873,34.1615,34.1699,28200.0
2015-01-27 15:30:00,40.75,40.87,40.69,40.86,55100.0,34.1699,34.2705,34.1196,34.2622,55100.0
2015-01-28 09:30:00,40.97,41.01,40.52,40.94,45000.0,34.3544,34.3879,33.9771,34.3292,45000.0
2015-01-28 10:00:00,40.86,41.09,40.76,40.84,16400.0,34.2622,34.455,34.1783,34.2454,16400.0
2015-01-28 10:30:00,40.81,40.91,40.58,40.75,41800.0,34.2202,34.3041,34.0274,34.1699,41800.0
2015-01-28 11:00:00,40.74,40.91,40.69,40.74,9100.0,34.1615,34.3041,34.1196,34.1615,9100.0
2015-01-28 11:30:00,40.67,40.83,40.67,40.83,10400.0,34.1028,34.237,34.1028,34.237,10400.0
2015-01-28 12:00:00,40.85,41.12,40.81,41.07,6500.0,34.2538,34.4802,34.2202,34.4383,6500.0
2015-01-28 12:30:00,41.03,41.05,40.94,41.03,8100.0,34.4047,34.4215,34.3292,34.4047,8100.0
2015-01-28 13:00:00,41.0,41.14,40.97,41.11,12200.0,34.3796,34.4969,34.3544,34.4718,12200.0
2015-01-28 13:30:00,41.07,41.15,41.01,41.01,9700.0,34.4383,34.5053,34.3879,34.3879,9700.0
2015-01-28 14:00:00,41.04,41.29,40.99,41.04,17600.0,34.4131,34.6227,34.3712,34.4131,17600.0
2015-01-28 14:30:00,40.94,41.08,40.8,41.05,22400.0,34.3292,34.4466,34.2118,34.4215,22400.0
2015-01-28 15:00:00,41.02,41.12,40.99,41.11,64700.0,34.3963,34.4802,34.3712,34.4718,64700.0
2015-01-28 15:30:00,41.13,41.13,40.55,40.65,48400.0,34.4886,34.4886,34.0022,34.0861,48400.0
2015-01-29 09:30:00,41.65,43.4,40.97,43.07,79900.0,34.9246,36.392,34.3544,36.1153,79900.0
2015-01-29 10:00:00,43.25,43.68,43.0,43.17,74100.0,36.2662,36.6268,36.0566,36.1992,74100.0
2015-01-29 10:30:00,43.24,43.25,42.8,42.9,74300.0,36.2579,36.2662,35.8889,35.9728,74300.0
2015-01-29 11:00:00,42.9,43.52,42.9,43.38,21200.0,35.9728,36.4926,35.9728,36.3752,21200.0
2015-01-29 11:30:00,43.41,43.7,43.41,43.7,22400.0,36.4004,36.6436,36.4004,36.6436,22400.0
2015-01-29 12:00:00,43.72,43.83,43.6,43.76,11900.0,36.6603,36.7526,36.5597,36.6939,11900.0
2015-01-29 12:30:00,43.65,43.7,43.52,43.65,4100.0,36.6016,36.6436,36.4926,36.6016,4100.0
2015-01-29 13:00:00,43.65,43.65,43.49,43.55,16000.0,36.6016,36.6016,36.4675,36.5178,16000.0
2015-01-29 13:30:00,43.6,43.96,43.53,43.96,22000.0,36.5597,36.8616,36.501,36.8616,22000.0
2015-01-29 14:00:00,43.96,44.26,43.93,44.24,18400.0,36.8616,37.1131,36.8364,37.0964,18400.0
2015-01-29 14:30:00,44.26,44.31,43.94,44.01,12700.0,37.1131,37.1551,36.8448,36.9035,12700.0
2015-01-29 15:00:00,44.0,44.28,43.91,43.91,46700.0,36.8951,37.1299,36.8197,36.8197,46700.0
2015-01-29 15:30:00,43.9,43.93,43.48,43.71,95300.0,36.8113,36.8364,36.4591,36.652,95300.0
2015-01-30 09:30:00,43.05,43.33,42.81,42.99,30200.0,36.0985,36.3333,35.8973,36.0482,30200.0
2015-01-30 10:00:00,42.97,42.99,42.48,42.52,19200.0,36.0314,36.0482,35.6206,35.6541,19200.0
2015-01-30 10:30:00,42.5,42.71,42.27,42.27,19000.0,35.6373,35.8134,35.4445,35.4445,19000.0
2015-01-30 11:00:00,42.28,42.4,41.94,41.97,13000.0,35.4529,35.5535,35.1678,35.1929,13000.0
2015-01-30 11:30:00,41.93,41.93,41.49,41.58,19700.0,35.1594,35.1594,34.7904,34.8659,19700.0
2015-01-30 12:00:00,41.6,41.6,41.21,41.33,18000.0,34.8827,34.8827,34.5556,34.6563,18000.0
2015-01-30 12:30:00,41.35,41.37,40.99,41.02,17200.0,34.673,34.6898,34.3712,34.3963,17200.0
2015-01-30 13:00:00,41.04,41.1,40.8,40.87,9900.0,34.4131,34.4634,34.2118,34.2705,9900.0
2015-01-30 13:30:00,40.86,40.91,40.67,40.86,20700.0,34.2622,34.3041,34.1028,34.2622,20700.0
2015-01-30 14:00:00,40.84,40.84,40.59,40.81,20700.0,34.2454,34.2454,34.0358,34.2202,20700.0
2015-01-30 14:30:00,40.83,41.02,40.7,40.94,37300.0,34.237,34.3963,34.128,34.3292,37300.0
2015-01-30 15:00:00,40.95,41.01,40.73,40.83,98100.0,34.3376,34.3879,34.1532,34.237,98100.0
2015-01-30 15:30:00,40.78,40.78,40.38,40.42,79500.0,34.1951,34.1951,33.8597,33.8932,79500.0
2015-02-02 09:30:00,40.49,40.9,40.47,40.87,28400.0,33.9519,34.2957,33.9351,34.2705,28400.0
2015-02-02 10:00:00,40.79,40.81,40.47,40.56,35000.0,34.2035,34.2202,33.9351,34.0106,35000.0
2015-02-02 10:30:00,40.57,40.57,40.31,40.31,29600.0,34.019,34.019,33.801,33.801,29600.0
2015-02-02 11:00:00,40.37,40.52,40.33,40.49,30400.0,33.8513,33.9771,33.8177,33.9519,30400.0
2015-02-02 11:30:00,40.5,40.56,40.37,40.54,28800.0,33.9603,34.0106,33.8513,33.9938,28800.0
2015-02-02 12:00:00,40.57,40.6,40.42,40.43,12600.0,34.019,34.0441,33.8932,33.9016,12600.0
2015-02-02 12:30:00,40.48,40.51,40.37,40.46,15700.0,33.9435,33.9687,33.8513,33.9267,15700.0
2015-02-02 13:00:00,40.39,40.47,40.33,40.45,11600.0,33.8681,33.9351,33.8177,33.9184,11600.0
2015-02-02 13:30:00,40.46,40.46,40.27,40.27,24800.0,33.9267,33.9267,33.7674,33.7674,24800.0
2015-02-02 14:00:00,40.27,40.48,40.24,40.39,21200.0,33.7674,33.9435,33.7423,33.8681,21200.0
2015-02-02 14:30:00,40.4,40.99,40.37,40.93,60400.0,33.8764,34.3712,33.8513,34.3209,60400.0
2015-02-02 15:00:00,40.92,41.08,40.9,41.04,30700.0,34.3125,34.4466,34.2957,34.4131,30700.0
2015-02-02 15:30:00,41.04,41.43,41.03,41.29,51700.0,34.4131,34.7401,34.4047,34.6227,51700.0
2015-02-03 09:30:00,41.63,42.3,41.35,42.3,23100.0,34.9078,35.4696,34.673,35.4696,23100.0
2015-02-03 10:00:00,42.4,42.52,42.11,42.47,27900.0,35.5535,35.6541,35.3103,35.6122,27900.0
2015-02-03 10:30:00,42.51,42.62,42.27,42.27,23600.0,35.6457,35.738,35.4445,35.4445,23600.0
2015-02-03 11:00:00,42.31,42.48,42.23,42.39,37200.0,35.478,35.6206,35.4109,35.5451,37200.0
2015-02-03 11:30:00,42.41,42.47,42.24,42.4,26700.0,35.5619,35.6122,35.4193,35.5535,26700.0
2015-02-03 12:00:00,42.42,42.53,42.31,42.41,20000.0,35.5703,35.6625,35.478,35.5619,20000.0
2015-02-03 12:30:00,42.44,42.55,42.4,42.45,17300.0,35.587,35.6793,35.5535,35.5954,17300.0
2015-02-03 13:00:00,42.53,42.76,42.51,42.7,15500.0,35.6625,35.8554,35.6457,35.805,15500.0
2015-02-03 13:30:00,42.76,43.07,42.67,42.99,23200.0,35.8554,36.1153,35.7799,36.0482,23200.0
2015-02-03 14:00:00,43.02,43.13,42.92,42.94,12900.0,36.0734,36.1656,35.9895,36.0063,12900.0
2015-02-03 14:30:00,42.97,42.98,42.8,42.81,26700.0,36.0314,36.0398,35.8889,35.8973,26700.0
2015-02-03 15:00:00,42.79,43.05,42.79,43.05,26400.0,35.8805,36.0985,35.8805,36.0985,26400.0
2015-02-03 15:30:00,43.05,43.15,42.91,43.08,55000.0,36.0985,36.1824,35.9811,36.1237,55000.0
2015-02-04 09:30:00,42.88,43.09,42.68,42.68,9300.0,35.956,36.1321,35.7883,35.7883,9300.0
2015-02-04 10:00:00,42.79,42.82,42.54,42.57,6900.0,35.8805,35.9057,35.6709,35.696,6900.0
2015-02-04 10:30:00,42.56,42.75,42.52,42.57,17300.0,35.6877,35.847,35.6541,35.696,17300.0
2015-02-04 11:00:00,42.48,42.7,42.43,42.7,24400.0,35.6206,35.805,35.5786,35.805,24400.0
2015-02-04 11:30:00,42.71,42.8,42.68,42.71,5900.0,35.8134,35.8889,35.7883,35.8134,5900.0
2015-02-04 12:00:00,42.74,42.74,42.52,42.52,4400.0,35.8386,35.8386,35.6541,35.6541,4400.0
2015-02-04 12:30:00,42.55,42.55,42.33,42.4,18100.0,35.6793,35.6793,35.4948,35.5535,18100.0
2015-02-04 13:00:00,42.4,42.5,42.3,42.43,7500.0,35.5535,35.6373,35.4696,35.5786,7500.0
2015-02-04 13:30:00,42.42,42.47,42.36,42.39,11500.0,35.5703,35.6122,35.5199,35.5451,11500.0
2015-02-04 14:00:00,42.4,42.48,42.32,42.4,11500.0,35.5535,35.6206,35.4864,35.5535,11500.0
2015-02-04 14:30:00,42.37,42.45,42.33,42.42,15900.0,35.5283,35.5954,35.4948,35.5703,15900.0
2015-02-04 15:00:00,42.43,42.5,42.33,42.47,25500.0,35.5786,35.6373,35.4948,35.6122,25500.0
2015-02-04 15:30:00,42.5,42.58,42.16,42.28,78000.0,35.6373,35.7044,35.3522,35.4529,78000.0
2015-02-05 09:30:00,42.31,42.63,42.17,42.48,17900.0,35.478,35.7464,35.3606,35.6206,17900.0
2015-02-05 10:00:00,42.4,42.55,42.3,42.51,9300.0,35.5535,35.6793,35.4696,35.6457,9300.0
2015-02-05 10:30:00,42.51,42.52,42.39,42.39,4800.0,35.6457,35.6541,35.5451,35.5451,4800.0
2015-02-05 11:00:00,42.39,42.52,42.39,42.45,6300.0,35.5451,35.6541,35.5451,35.5954,6300.0
2015-02-05 11:30:00,42.44,42.48,42.32,42.38,5300.0,35.587,35.6206,35.4864,35.5367,5300.0
2015-02-05 12:00:00,42.38,42.38,42.3,42.35,2900.0,35.5367,35.5367,35.4696,35.5116,2900.0
2015-02-05 12:30:00,42.36,42.42,42.31,42.31,3300.0,35.5199,35.5703,35.478,35.478,3300.0
2015-02-05 13:00:00,42.31,42.47,42.31,42.46,3800.0,35.478,35.6122,35.478,35.6038,3800.0
2015-02-05 13:30:00,42.47,42.49,42.43,42.49,4300.0,35.6122,35.629,35.5786,35.629,4300.0
2015-02-05 14:00:00,42.45,42.46,42.33,42.38,6700.0,35.5954,35.6038,35.4948,35.5367,6700.0
2015-02-05 14:30:00,42.44,42.49,42.32,42.42,11900.0,35.587,35.629,35.4864,35.5703,11900.0
2015-02-05 15:00:00,42.4,42.54,42.4,42.45,23100.0,35.5535,35.6709,35.5535,35.5954,23100.0
2015-02-05 15:30:00,42.46,42.52,42.4,42.42,48100.0,35.6038,35.6541,35.5535,35.5703,48100.0
2015-02-06 09:30:00,42.47,42.64,42.4,42.61,5600.0,35.6122,35.7547,35.5535,35.7296,5600.0
2015-02-06 10:00:00,42.64,42.92,42.64,42.71,10200.0,35.7547,35.9895,35.7547,35.8134,10200.0
2015-02-06 10:30:00,42.67,42.87,42.67,42.79,4800.0,35.7799,35.9476,35.7799,35.8805,4800.0
2015-02-06 11:00:00,42.87,42.96,42.75,42.86,8900.0,35.9476,36.0231,35.847,35.9392,8900.0
2015-02-06 11:30:00,42.89,42.89,42.67,42.68,4800.0,35.9644,35.9644,35.7799,35.7883,4800.0
2015-02-06 12:00:00,42.67,42.91,42.66,42.87,13400.0,35.7799,35.9811,35.7715,35.9476,13400.0
2015-02-06 12:30:00,42.91,42.96,42.76,42.91,13500.0,35.9811,36.0231,35.8554,35.9811,13500.0
2015-02-06 13:00:00,42.92,42.93,42.8,42.86,22900.0,35.9895,35.9979,35.8889,35.9392,22900.0
2015-02-06 13:30:00,42.84,43.03,42.84,42.97,25000.0,35.9224,36.0818,35.9224,36.0314,25000.0
2015-02-06 14:00:00,42.97,43.01,42.9,42.97,7500.0,36.0314,36.065,35.9728,36.0314,7500.0
2015-02-06 14:30:00,42.95,43.03,42.9,42.92,16100.0,36.0147,36.0818,35.9728,35.9895,16100.0
2015-02-06 15:00:00,42.9,42.96,42.75,42.93,20200.0,35.9728,36.0231,35.847,35.9979,20200.0
2015-02-06 15:30:00,42.96,43.06,42.9,43.03,73800.0,36.0231,36.1069,35.9728,36.0818,73800.0
2015-02-09 09:30:00,43.01,43.73,42.87,43.67,14200.0,36.065,36.6687,35.9476,36.6184,14200.0
2015-02-09 10:00:00,43.59,43.59,43.36,43.36,5900.0,36.5513,36.5513,36.3585,36.3585,5900.0
2015-02-09 10:30:00,43.35,43.36,43.18,43.28,15100.0,36.3501,36.3585,36.2075,36.2914,15100.0
2015-02-09 11:00:00,43.28,43.44,43.25,43.4,6400.0,36.2914,36.4256,36.2662,36.392,6400.0
2015-02-09 11:30:00,43.42,43.42,43.22,43.22,3800.0,36.4088,36.4088,36.2411,36.2411,3800.0
2015-02-09 12:00:00,43.24,43.3,43.06,43.1,14100.0,36.2579,36.3082,36.1069,36.1405,14100.0
2015-02-09 12:30:00,43.11,43.13,43.0,43.02,12400.0,36.1488,36.1656,36.0566,36.0734,12400.0
2015-02-09 13:00:00,43.01,43.09,42.97,43.03,13300.0,36.065,36.1321,36.0314,36.0818,13300.0
2015-02-09 13:30:00,43.02,43.06,42.96,43.01,22600.0,36.0734,36.1069,36.0231,36.065,22600.0
2015-02-09 14:00:00,43.01,43.04,42.88,42.96,9700.0,36.065,36.0901,35.956,36.0231,9700.0
2015-02-09 14:30:00,42.97,43.12,42.96,43.12,10500.0,36.0314,36.1572,36.0231,36.1572,10500.0
2015-02-09 15:00:00,43.12,43.12,42.91,42.93,11400.0,36.1572,36.1572,35.9811,35.9979,11400.0
2015-02-09 15:30:00,42.89,42.93,42.79,42.86,36900.0,35.9644,35.9979,35.8805,35.9392,36900.0
2015-02-10 09:30:00,42.98,43.05,42.58,42.58,5100.0,36.0398,36.0985,35.7044,35.7044,5100.0
2015-02-10 10:00:00,42.58,42.66,42.3,42.3,7600.0,35.7044,35.7715,35.4696,35.4696,7600.0
2015-02-10 10:30:00,42.38,42.38,42.2,42.23,9400.0,35.5367,35.5367,35.3858,35.4109,9400.0
2015-02-10 11:00:00,42.25,42.25,42.14,42.15,10200.0,35.4277,35.4277,35.3355,35.3439,10200.0
2015-02-10 11:30:00,42.15,42.22,42.13,42.22,6500.0,35.3439,35.4026,35.3271,35.4026,6500.0
2015-02-10 12:00:00,42.22,42.39,42.17,42.39,20000.0,35.4026,35.5451,35.3606,35.5451,20000.0
2015-02-10 12:30:00,42.4,42.49,42.36,42.37,4700.0,35.5535,35.629,35.5199,35.5283,4700.0
2015-02-10 13:00:00,42.31,42.31,42.26,42.31,2200.0,35.478,35.478,35.4361,35.478,2200.0
2015-02-10 13:30:00,42.31,42.46,42.31,42.41,4900.0,35.478,35.6038,35.478,35.5619,4900.0
2015-02-10 14:00:00,42.43,42.48,42.36,42.48,2700.0,35.5786,35.6206,35.5199,35.6206,2700.0
2015-02-10 14:30:00,42.49,42.69,42.49,42.67,4900.0,35.629,35.7967,35.629,35.7799,4900.0
2015-02-10 15:00:00,42.69,42.72,42.57,42.69,10300.0,35.7967,35.8218,35.696,35.7967,10300.0
2015-02-10 15:30:00,42.72,42.72,42.62,42.66,25900.0,35.8218,35.8218,35.738,35.7715,25900.0
2015-02-11 09:30:00,42.37,42.64,42.01,42.11,4300.0,35.7561,35.984,35.4523,35.5367,4300.0
2015-02-11 10:00:00,42.15,42.16,41.94,42.03,20400.0,35.5705,35.5789,35.3933,35.4692,20400.0
2015-02-11 10:30:00,42.04,42.13,42.04,42.13,6100.0,35.4776,35.5536,35.4776,35.5536,6100.0
2015-02-11 11:00:00,42.13,42.2,42.1,42.2,13200.0,35.5536,35.6127,35.5283,35.6127,13200.0
2015-02-11 11:30:00,42.21,42.22,42.17,42.2,5500.0,35.6211,35.6295,35.5874,35.6127,5500.0
2015-02-11 12:00:00,42.19,42.2,42.16,42.2,4400.0,35.6042,35.6127,35.5789,35.6127,4400.0
2015-02-11 12:30:00,42.17,42.17,42.1,42.1,1700.0,35.5874,35.5874,35.5283,35.5283,1700.0
2015-02-11 13:00:00,42.13,42.16,41.99,42.0,10900.0,35.5536,35.5789,35.4355,35.4439,10900.0
2015-02-11 13:30:00,42.09,42.17,42.07,42.17,6000.0,35.5198,35.5874,35.503,35.5874,6000.0
2015-02-11 14:00:00,42.19,42.24,42.17,42.17,4000.0,35.6042,35.6464,35.5874,35.5874,4000.0
2015-02-11 14:30:00,42.19,42.37,42.19,42.3,4100.0,35.6042,35.7561,35.6042,35.6971,4100.0
2015-02-11 15:00:00,42.28,42.38,42.26,42.37,12700.0,35.6802,35.7646,35.6633,35.7561,12700.0
2015-02-11 15:30:00,42.33,42.33,42.09,42.12,23400.0,35.7224,35.7224,35.5198,35.5452,23400.0
2015-02-12 09:30:00,42.38,42.49,42.22,42.41,3800.0,35.7646,35.8574,35.6295,35.7899,3800.0
2015-02-12 10:00:00,42.4,42.45,42.29,42.29,4200.0,35.7815,35.8236,35.6886,35.6886,4200.0
2015-02-12 10:30:00,42.27,42.44,42.25,42.39,6000.0,35.6717,35.8152,35.6549,35.773,6000.0
2015-02-12 11:00:00,42.4,42.45,42.39,42.4,3600.0,35.7815,35.8236,35.773,35.7815,3600.0
2015-02-12 11:30:00,42.41,42.45,42.39,42.4,3500.0,35.7899,35.8236,35.773,35.7815,3500.0
2015-02-12 12:00:00,42.41,42.44,42.34,42.42,4500.0,35.7899,35.8152,35.7308,35.7983,4500.0
2015-02-12 12:30:00,42.41,42.42,42.3,42.34,3500.0,35.7899,35.7983,35.6971,35.7308,3500.0
2015-02-12 13:00:00,42.36,42.49,42.35,42.45,5800.0,35.7477,35.8574,35.7393,35.8236,5800.0
2015-02-12 13:30:00,42.45,42.51,42.44,42.46,8600.0,35.8236,35.8743,35.8152,35.8321,8600.0
2015-02-12 14:00:00,42.45,42.5,42.38,42.44,6200.0,35.8236,35.8658,35.7646,35.8152,6200.0
2015-02-12 14:30:00,42.44,42.53,42.42,42.52,7500.0,35.8152,35.8912,35.7983,35.8827,7500.0
2015-02-12 15:00:00,42.54,42.59,42.51,42.52,5400.0,35.8996,35.9418,35.8743,35.8827,5400.0
2015-02-12 15:30:00,42.53,42.56,42.48,42.52,36600.0,35.8912,35.9165,35.849,35.8827,36600.0
2015-02-13 09:30:00,42.51,42.72,42.51,42.59,41900.0,35.8743,36.0515,35.8743,35.9418,41900.0
2015-02-13 10:00:00,42.58,42.68,42.53,42.59,9900.0,35.9334,36.0177,35.8912,35.9418,9900.0
2015-02-13 10:30:00,42.59,42.63,42.5,42.52,17000.0,35.9418,35.9755,35.8658,35.8827,17000.0
2015-02-13 11:00:00,42.53,42.64,42.5,42.55,7500.0,35.8912,35.984,35.8658,35.908,7500.0
2015-02-13 11:30:00,42.55,42.65,42.51,42.55,23300.0,35.908,35.9924,35.8743,35.908,23300.0
2015-02-13 12:00:00,42.53,42.55,42.5,42.5,4100.0,35.8912,35.908,35.8658,35.8658,4100.0
2015-02-13 12:30:00,42.49,42.55,42.45,42.5,14200.0,35.8574,35.908,35.8236,35.8658,14200.0
2015-02-13 13:00:00,42.52,42.61,42.5,42.54,27700.0,35.8827,35.9587,35.8658,35.8996,27700.0
2015-02-13 13:30:00,42.53,42.57,42.37,42.55,10800.0,35.8912,35.9249,35.7561,35.908,10800.0
2015-02-13 14:00:00,42.54,42.6,42.46,42.56,15000.0,35.8996,35.9502,35.8321,35.9165,15000.0
2015-02-13 14:30:00,42.57,42.72,42.49,42.65,9900.0,35.9249,36.0515,35.8574,35.9924,9900.0
2015-02-13 15:00:00,42.65,42.71,42.57,42.58,29200.0,35.9924,36.0431,35.9249,35.9334,29200.0
2015-02-13 15:30:00,42.58,42.65,42.56,42.6,16100.0,35.9334,35.9924,35.9165,35.9502,16100.0
2015-02-17 09:30:00,42.63,42.77,42.23,42.49,16700.0,35.9755,36.0937,35.638,35.8574,16700.0
2015-02-17 10:00:00,42.49,42.61,42.29,42.32,14000.0,35.8574,35.9587,35.6886,35.7139,14000.0
2015-02-17 10:30:00,42.27,42.47,42.27,42.37,3400.0,35.6717,35.8405,35.6717,35.7561,3400.0
2015-02-17 11:00:00,42.38,42.38,42.2,42.21,11800.0,35.7646,35.7646,35.6127,35.6211,11800.0
2015-02-17 11:30:00,42.25,42.33,42.18,42.31,13200.0,35.6549,35.7224,35.5958,35.7055,13200.0
2015-02-17 12:00:00,42.37,42.46,42.36,42.46,5300.0,35.7561,35.8321,35.7477,35.8321,5300.0
2015-02-17 12:30:00,42.49,42.56,42.39,42.5,6700.0,35.8574,35.9165,35.773,35.8658,6700.0
2015-02-17 13:00:00,42.54,42.57,42.47,42.57,8600.0,35.8996,35.9249,35.8405,35.9249,8600.0
2015-02-17 13:30:00,42.55,42.55,42.42,42.42,6100.0,35.908,35.908,35.7983,35.7983,6100.0
2015-02-17 14:00:00,42.47,42.51,42.43,42.44,5100.0,35.8405,35.8743,35.8068,35.8152,5100.0
2015-02-17 14:30:00,42.46,42.54,42.44,42.48,14700.0,35.8321,35.8996,35.8152,35.849,14700.0
2015-02-17 15:00:00,42.49,42.54,42.43,42.46,15000.0,35.8574,35.8996,35.8068,35.8321,15000.0
2015-02-17 15:30:00,42.46,42.49,42.34,42.47,27000.0,35.8321,35.8574,35.7308,35.8405,27000.0
2015-02-18 09:30:00,42.24,42.58,42.24,42.41,21800.0,35.6464,35.9334,35.6464,35.7899,21800.0
2015-02-18 10:00:00,42.44,42.56,42.38,42.5,11600.0,35.8152,35.9165,35.7646,35.8658,11600.0
2015-02-18 10:30:00,42.5,42.69,42.49,42.6,19400.0,35.8658,36.0262,35.8574,35.9502,19400.0
2015-02-18 11:00:00,42.63,42.74,42.58,42.72,7800.0,35.9755,36.0684,35.9334,36.0515,7800.0
2015-02-18 11:30:00,42.75,43.19,42.52,42.69,68000.0,36.0768,36.4481,35.8827,36.0262,68000.0
2015-02-18 12:00:00,42.66,42.69,42.6,42.67,7900.0,36.0009,36.0262,35.9502,36.0093,7900.0
2015-02-18 12:30:00,42.69,42.69,42.62,42.63,11800.0,36.0262,36.0262,35.9671,35.9755,11800.0
2015-02-18 13:00:00,42.64,42.76,42.64,42.7,27500.0,35.984,36.0853,35.984,36.0346,27500.0
2015-02-18 13:30:00,42.72,42.79,42.61,42.7,11400.0,36.0515,36.1106,35.9587,36.0346,11400.0
2015-02-18 14:00:00,42.69,42.75,42.62,42.63,17400.0,36.0262,36.0768,35.9671,35.9755,17400.0
2015-02-18 14:30:00,42.65,42.72,42.52,42.65,17900.0,35.9924,36.0515,35.8827,35.9924,17900.0
2015-02-18 15:00:00,42.66,42.73,42.64,42.67,19100.0,36.0009,36.0599,35.984,36.0093,19100.0
2015-02-18 15:30:00,42.69,42.78,42.64,42.7,53300.0,36.0262,36.1021,35.984,36.0346,53300.0
2015-02-19 09:30:00,42.68,42.88,42.42,42.43,21800.0,36.0177,36.1865,35.7983,35.8068,21800.0
2015-02-19 10:00:00,42.56,42.77,42.52,42.66,23600.0,35.9165,36.0937,35.8827,36.0009,23600.0
2015-02-19 10:30:00,42.69,42.74,42.59,42.64,9400.0,36.0262,36.0684,35.9418,35.984,9400.0
2015-02-19 11:00:00,42.67,42.75,42.62,42.7,19100.0,36.0093,36.0768,35.9671,36.0346,19100.0
2015-02-19 11:30:00,42.72,42.87,42.69,42.8,17600.0,36.0515,36.1781,36.0262,36.119,17600.0
2015-02-19 12:00:00,42.8,42.91,42.75,42.91,17700.0,36.119,36.2118,36.0768,36.2118,17700.0
2015-02-19 12:30:00,42.91,42.96,42.82,42.85,12700.0,36.2118,36.254,36.1359,36.1612,12700.0
2015-02-19 13:00:00,42.86,42.9,42.7,42.83,22100.0,36.1696,36.2034,36.0346,36.1443,22100.0
2015-02-19 13:30:00,42.83,42.88,42.76,42.8,10600.0,36.1443,36.1865,36.0853,36.119,10600.0
2015-02-19 14:00:00,42.83,42.85,42.77,42.82,7700.0,36.1443,36.1612,36.0937,36.1359,7700.0
2015-02-19 14:30:00,42.8,42.87,42.71,42.77,5200.0,36.119,36.1781,36.0431,36.0937,5200.0
2015-02-19 15:00:00,42.79,42.86,42.76,42.81,16200.0,36.1106,36.1696,36.0853,36.1275,16200.0
2015-02-19 15:30:00,42.8,42.8,42.64,42.64,25500.0,36.119,36.119,35.984,35.984,25500.0
2015-02-20 09:30:00,42.58,42.73,42.19,42.19,12600.0,35.9334,36.0599,35.6042,35.6042,12600.0
2015-02-20 10:00:00,42.26,42.6,42.23,42.51,10600.0,35.6633,35.9502,35.638,35.8743,10600.0
2015-02-20 10:30:00,42.43,42.53,42.34,42.5,28800.0,35.8068,35.8912,35.7308,35.8658,28800.0
2015-02-20 11:00:00,42.5,42.58,42.38,42.52,35700.0,35.8658,35.9334,35.7646,35.8827,35700.0
2015-02-20 11:30:00,42.55,42.59,42.52,42.56,7700.0,35.908,35.9418,35.8827,35.9165,7700.0
2015-02-20 12:00:00,42.57,42.63,42.45,42.46,10000.0,35.9249,35.9755,35.8236,35.8321,10000.0
2015-02-20 12:30:00,42.52,42.54,42.44,42.44,15800.0,35.8827,35.8996,35.8152,35.8152,15800.0
2015-02-20 13:00:00,42.49,42.54,42.42,42.52,10700.0,35.8574,35.8996,35.7983,35.8827,10700.0
2015-02-20 13:30:00,42.55,42.6,42.54,42.6,4800.0,35.908,35.9502,35.8996,35.9502,4800.0
2015-02-20 14:00:00,42.61,42.69,42.56,42.59,7600.0,35.9587,36.0262,35.9165,35.9418,7600.0
2015-02-20 14:30:00,42.59,42.6,42.4,42.51,28800.0,35.9418,35.9502,35.7815,35.8743,28800.0
2015-02-20 15:00:00,42.5,42.54,42.47,42.49,33700.0,35.8658,35.8996,35.8405,35.8574,33700.0
2015-02-20 15:30:00,42.49,42.59,42.47,42.51,72400.0,35.8574,35.9418,35.8405,35.8743,72400.0
2015-02-23 09:30:00,42.33,42.61,42.08,42.09,10000.0,35.7224,35.9587,35.5114,35.5198,10000.0
2015-02-23 10:00:00,42.2,42.46,42.2,42.4,15600.0,35.6127,35.8321,35.6127,35.7815,15600.0
2015-02-23 10:30:00,42.32,42.45,42.32,42.37,5700.0,35.7139,35.8236,35.7139,35.7561,5700.0
2015-02-23 11:00:00,42.34,42.57,42.34,42.5,18600.0,35.7308,35.9249,35.7308,35.8658,18600.0
2015-02-23 11:30:00,42.5,42.59,42.46,42.55,16600.0,35.8658,35.9418,35.8321,35.908,16600.0
2015-02-23 12:00:00,42.53,42.58,42.5,42.55,15500.0,35.8912,35.9334,35.8658,35.908,15500.0
2015-02-23 12:30:00,42.55,42.58,42.47,42.47,12100.0,35.908,35.9334,35.8405,35.8405,12100.0
2015-02-23 13:00:00,42.47,42.53,42.46,42.48,5200.0,35.8405,35.8912,35.8321,35.849,5200.0
2015-02-23 13:30:00,42.51,42.55,42.47,42.55,11100.0,35.8743,35.908,35.8405,35.908,11100.0
2015-02-23 14:00:00,42.55,42.58,42.49,42.53,11200.0,35.908,35.9334,35.8574,35.8912,11200.0
2015-02-23 14:30:00,42.53,42.54,42.43,42.52,9000.0,35.8912,35.8996,35.8068,35.8827,9000.0
2015-02-23 15:00:00,42.52,42.53,42.39,42.4,12500.0,35.8827,35.8912,35.773,35.7815,12500.0
2015-02-23 15:30:00,42.4,42.44,42.37,42.4,39400.0,35.7815,35.8152,35.7561,35.7815,39400.0
2015-02-24 09:30:00,42.43,42.6,42.35,42.45,11700.0,35.8068,35.9502,35.7393,35.8236,11700.0
2015-02-24 10:00:00,42.4,42.58,42.38,42.45,40000.0,35.7815,35.9334,35.7646,35.8236,40000.0
2015-02-24 10:30:00,42.49,42.54,42.39,42.45,7600.0,35.8574,35.8996,35.773,35.8236,7600.0
2015-02-24 11:00:00,42.44,42.52,42.44,42.45,6400.0,35.8152,35.8827,35.8152,35.8236,6400.0
2015-02-24 11:30:00,42.46,42.5,42.37,42.45,12900.0,35.8321,35.8658,35.7561,35.8236,12900.0
2015-02-24 12:00:00,42.45,42.47,42.42,42.47,1900.0,35.8236,35.8405,35.7983,35.8405,1900.0
2015-02-24 12:30:00,42.47,42.5,42.43,42.43,12000.0,35.8405,35.8658,35.8068,35.8068,12000.0
2015-02-24 13:00:00,42.43,42.46,42.42,42.43,8200.0,35.8068,35.8321,35.7983,35.8068,8200.0
2015-02-24 13:30:00,42.43,42.47,42.43,42.46,6900.0,35.8068,35.8405,35.8068,35.8321,6900.0
2015-02-24 14:00:00,42.45,42.48,42.4,42.45,9300.0,35.8236,35.849,35.7815,35.8236,9300.0
2015-02-24 14:30:00,42.44,42.47,42.43,42.46,11800.0,35.8152,35.8405,35.8068,35.8321,11800.0
2015-02-24 15:00:00,42.48,42.53,42.48,42.5,26800.0,35.849,35.8912,35.849,35.8658,26800.0
2015-02-24 15:30:00,42.52,42.52,42.37,42.42,41600.0,35.8827,35.8827,35.7561,35.7983,41600.0
2015-02-25 09:30:00,42.45,42.66,42.45,42.56,8400.0,35.8236,36.0009,35.8236,35.9165,8400.0
2015-02-25 10:00:00,42.54,42.63,42.54,42.59,11000.0,35.8996,35.9755,35.8996,35.9418,11000.0
2015-02-25 10:30:00,42.58,42.74,42.57,42.68,9400.0,35.9334,36.0684,35.9249,36.0177,9400.0
2015-02-25 11:00:00,42.68,42.7,42.65,42.7,7200.0,36.0177,36.0346,35.9924,36.0346,7200.0
2015-02-25 11:30:00,42.67,42.7,42.62,42.66,13800.0,36.0093,36.0346,35.9671,36.0009,13800.0
2015-02-25 12:00:00,42.62,42.73,42.62,42.68,42500.0,35.9671,36.0599,35.9671,36.0177,42500.0
2015-02-25 12:30:00,42.69,42.81,42.67,42.75,13600.0,36.0262,36.1275,36.0093,36.0768,13600.0
2015-02-25 13:00:00,42.75,43.0,42.73,42.96,16100.0,36.0768,36.2878,36.0599,36.254,16100.0
2015-02-25 13:30:00,42.97,43.11,42.97,43.11,6000.0,36.2625,36.3806,36.2625,36.3806,6000.0
2015-02-25 14:00:00,43.07,43.28,43.07,43.2,12500.0,36.3469,36.5241,36.3469,36.4566,12500.0
2015-02-25 14:30:00,43.23,43.3,43.07,43.1,20400.0,36.4819,36.541,36.3469,36.3722,20400.0
2015-02-25 15:00:00,43.09,43.09,42.97,43.01,8200.0,36.3637,36.3637,36.2625,36.2962,8200.0
2015-02-25 15:30:00,43.09,43.2,43.07,43.12,15100.0,36.3637,36.4566,36.3469,36.3891,15100.0
2015-02-26 09:30:00,43.17,43.45,43.16,43.24,9800.0,36.4313,36.6675,36.4228,36.4903,9800.0
2015-02-26 10:00:00,43.23,43.33,43.22,43.22,3900.0,36.4819,36.5663,36.4735,36.4735,3900.0
2015-02-26 10:30:00,43.31,43.53,43.25,43.48,26700.0,36.5494,36.7351,36.4988,36.6929,26700.0
2015-02-26 11:00:00,43.48,43.5,43.34,43.5,8100.0,36.6929,36.7097,36.5747,36.7097,8100.0
2015-02-26 11:30:00,43.53,43.61,43.51,43.57,11000.0,36.7351,36.8026,36.7182,36.7688,11000.0
2015-02-26 12:00:00,43.54,43.64,43.53,43.64,10700.0,36.7435,36.8279,36.7351,36.8279,10700.0
2015-02-26 12:30:00,43.65,43.84,43.64,43.8,13500.0,36.8363,36.9967,36.8279,36.9629,13500.0
2015-02-26 13:00:00,43.78,43.88,43.7,43.78,28500.0,36.946,37.0304,36.8785,36.946,28500.0
2015-02-26 13:30:00,43.85,43.87,43.75,43.85,13000.0,37.0051,37.022,36.9207,37.0051,13000.0
2015-02-26 14:00:00,43.84,43.86,43.69,43.77,11900.0,36.9967,37.0135,36.8701,36.9376,11900.0
2015-02-26 14:30:00,43.77,43.79,43.68,43.79,17300.0,36.9376,36.9545,36.8616,36.9545,17300.0
2015-02-26 15:00:00,43.8,43.9,43.76,43.84,16800.0,36.9629,37.0473,36.9292,36.9967,16800.0
2015-02-26 15:30:00,43.84,43.91,43.79,43.87,25800.0,36.9967,37.0557,36.9545,37.022,25800.0
2015-02-27 09:30:00,43.97,43.97,43.7,43.8,8300.0,37.1064,37.1064,36.8785,36.9629,8300.0
2015-02-27 10:00:00,43.74,43.78,43.63,43.71,11400.0,36.9123,36.946,36.8195,36.887,11400.0
2015-02-27 10:30:00,43.73,43.84,43.68,43.81,6000.0,36.9038,36.9967,36.8616,36.9714,6000.0
2015-02-27 11:00:00,43.81,43.88,43.75,43.8,7900.0,36.9714,37.0304,36.9207,36.9629,7900.0
2015-02-27 11:30:00,43.8,43.92,43.8,43.92,111100.0,36.9629,37.0642,36.9629,37.0642,111100.0
2015-02-27 12:00:00,43.92,43.93,43.89,43.93,8400.0,37.0642,37.0726,37.0389,37.0726,8400.0
2015-02-27 12:30:00,43.93,43.95,43.83,43.88,7300.0,37.0726,37.0895,36.9882,37.0304,7300.0
2015-02-27 13:00:00,43.89,43.89,43.77,43.82,5500.0,37.0389,37.0389,36.9376,36.9798,5500.0
2015-02-27 13:30:00,43.83,43.89,43.82,43.89,7500.0,36.9882,37.0389,36.9798,37.0389,7500.0
2015-02-27 14:00:00,43.89,43.9,43.85,43.9,3900.0,37.0389,37.0473,37.0051,37.0473,3900.0
2015-02-27 14:30:00,43.9,43.9,43.82,43.88,15900.0,37.0473,37.0473,36.9798,37.0304,15900.0
2015-02-27 15:00:00,43.86,43.89,43.81,43.81,20600.0,37.0135,37.0389,36.9714,36.9714,20600.0
2015-02-27 15:30:00,43.8,43.86,43.72,43.8,69500.0,36.9629,37.0135,36.8954,36.9629,69500.0
2015-03-02 09:30:00,43.74,43.74,43.39,43.42,7000.0,36.9123,36.9123,36.6169,36.6422,7000.0
2015-03-02 10:00:00,43.44,43.69,43.37,43.69,16100.0,36.6591,36.8701,36.6,36.8701,16100.0
2015-03-02 10:30:00,43.69,43.86,43.64,43.86,21200.0,36.8701,37.0135,36.8279,37.0135,21200.0
2015-03-02 11:00:00,43.88,43.92,43.81,43.88,15600.0,37.0304,37.0642,36.9714,37.0304,15600.0
2015-03-02 11:30:00,43.89,43.92,43.88,43.89,4300.0,37.0389,37.0642,37.0304,37.0389,4300.0
2015-03-02 12:00:00,43.89,43.97,43.79,43.85,17700.0,37.0389,37.1064,36.9545,37.0051,17700.0
2015-03-02 12:30:00,43.85,43.91,43.82,43.91,6600.0,37.0051,37.0557,36.9798,37.0557,6600.0
2015-03-02 13:00:00,43.89,43.89,43.79,43.84,6100.0,37.0389,37.0389,36.9545,36.9967,6100.0
2015-03-02 13:30:00,43.85,43.97,43.79,43.91,6900.0,37.0051,37.1064,36.9545,37.0557,6900.0
2015-03-02 14:00:00,43.89,43.96,43.86,43.89,9300.0,37.0389,37.0979,37.0135,37.0389,9300.0
2015-03-02 14:30:00,43.87,43.89,43.82,43.86,10900.0,37.022,37.0389,36.9798,37.0135,10900.0
2015-03-02 15:00:00,43.86,43.89,43.8,43.86,10600.0,37.0135,37.0389,36.9629,37.0135,10600.0
2015-03-02 15:30:00,43.85,44.0,43.85,43.91,27100.0,37.0051,37.1317,37.0051,37.0557,27100.0
2015-03-03 09:30:00,43.76,43.89,43.53,43.89,13600.0,36.9292,37.0389,36.7351,37.0389,13600.0
2015-03-03 10:00:00,43.9,43.95,43.82,43.95,2700.0,37.0473,37.0895,36.9798,37.0895,2700.0
2015-03-03 10:30:00,43.96,44.13,43.84,43.84,15600.0,37.0979,37.2414,36.9967,36.9967,15600.0
2015-03-03 11:00:00,43.87,43.95,43.85,43.86,3800.0,37.022,37.0895,37.0051,37.0135,3800.0
2015-03-03 11:30:00,43.85,43.88,43.77,43.85,25000.0,37.0051,37.0304,36.9376,37.0051,25000.0
2015-03-03 12:00:00,43.86,43.88,43.84,43.86,3500.0,37.0135,37.0304,36.9967,37.0135,3500.0
2015-03-03 12:30:00,43.85,44.02,43.85,43.99,2900.0,37.0051,37.1486,37.0051,37.1233,2900.0
2015-03-03 13:00:00,43.96,43.98,43.86,43.96,4100.0,37.0979,37.1148,37.0135,37.0979,4100.0
2015-03-03 13:30:00,43.95,43.96,43.9,43.92,7900.0,37.0895,37.0979,37.0473,37.0642,7900.0
2015-03-03 14:00:00,43.91,44.07,43.87,44.06,11100.0,37.0557,37.1908,37.022,37.1823,11100.0
2015-03-03 14:30:00,44.03,44.11,44.01,44.04,22800.0,37.157,37.2245,37.1401,37.1655,22800.0
2015-03-03 15:00:00,44.0,44.01,43.84,43.84,10400.0,37.1317,37.1401,36.9967,36.9967,10400.0
2015-03-03 15:30:00,43.85,43.92,43.82,43.86,29600.0,37.0051,37.0642,36.9798,37.0135,29600.0
2015-03-04 09:30:00,43.54,43.65,43.1,43.26,24800.0,36.7435,36.8363,36.3722,36.5072,24800.0
2015-03-04 10:00:00,43.22,43.38,43.21,43.29,13600.0,36.4735,36.6085,36.465,36.5325,13600.0
2015-03-04 10:30:00,43.29,43.37,43.23,43.36,12600.0,36.5325,36.6,36.4819,36.5916,12600.0
2015-03-04 11:00:00,43.35,43.46,43.35,43.41,5600.0,36.5832,36.676,36.5832,36.6338,5600.0
2015-03-04 11:30:00,43.41,43.44,43.38,43.42,79000.0,36.6338,36.6591,36.6085,36.6422,79000.0
2015-03-04 12:00:00,43.44,43.47,43.41,43.43,6500.0,36.6591,36.6844,36.6338,36.6507,6500.0
2015-03-04 12:30:00,43.44,43.53,43.42,43.52,6700.0,36.6591,36.7351,36.6422,36.7266,6700.0
2015-03-04 13:00:00,43.49,43.58,43.45,43.5,156100.0,36.7013,36.7773,36.6675,36.7097,156100.0
2015-03-04 13:30:00,43.5,43.52,43.47,43.52,8100.0,36.7097,36.7266,36.6844,36.7266,8100.0
2015-03-04 14:00:00,43.49,43.65,43.49,43.64,12200.0,36.7013,36.8363,36.7013,36.8279,12200.0
2015-03-04 14:30:00,43.62,43.9,43.62,43.85,16800.0,36.811,37.0473,36.811,37.0051,16800.0
2015-03-04 15:00:00,43.87,43.91,43.71,43.87,18800.0,37.022,37.0557,36.887,37.022,18800.0
2015-03-04 15:30:00,43.87,43.88,43.66,43.83,49200.0,37.022,37.0304,36.8448,36.9882,49200.0
2015-03-05 09:30:00,43.66,44.14,43.51,43.88,20000.0,36.8448,37.2498,36.7182,37.0304,20000.0
2015-03-05 10:00:00,43.88,44.14,43.86,44.09,11400.0,37.0304,37.2498,37.0135,37.2076,11400.0
2015-03-05 10:30:00,44.09,44.58,44.08,44.55,36200.0,37.2076,37.6212,37.1992,37.5958,36200.0
2015-03-05 11:00:00,44.49,44.95,44.46,44.94,29200.0,37.5452,37.9334,37.5199,37.925,29200.0
2015-03-05 11:30:00,44.93,45.41,44.9,45.23,44000.0,37.9165,38.3216,37.8912,38.1697,44000.0
2015-03-05 12:00:00,45.2,45.23,45.02,45.07,16300.0,38.1444,38.1697,37.9925,38.0347,16300.0
2015-03-05 12:30:00,45.04,45.04,44.75,44.75,12200.0,38.0094,38.0094,37.7646,37.7646,12200.0
2015-03-05 13:00:00,44.77,44.88,44.67,44.75,8100.0,37.7815,37.8743,37.6971,37.7646,8100.0
2015-03-05 13:30:00,44.74,44.79,44.63,44.72,8500.0,37.7562,37.7984,37.6634,37.7393,8500.0
2015-03-05 14:00:00,44.71,44.75,44.59,44.59,11500.0,37.7309,37.7646,37.6296,37.6296,11500.0
2015-03-05 14:30:00,44.64,44.89,44.61,44.8,24600.0,37.6718,37.8828,37.6465,37.8068,24600.0
2015-03-05 15:00:00,44.76,44.83,44.68,44.74,31600.0,37.7731,37.8321,37.7055,37.7562,31600.0
2015-03-05 15:30:00,44.74,44.86,44.64,44.74,67700.0,37.7562,37.8575,37.6718,37.7562,67700.0
2015-03-06 09:30:00,44.39,44.9,44.34,44.86,58000.0,37.4608,37.8912,37.4186,37.8575,58000.0
2015-03-06 10:00:00,44.75,44.81,44.51,44.78,23400.0,37.7646,37.8153,37.5621,37.7899,23400.0
2015-03-06 10:30:00,44.75,44.75,44.47,44.62,10800.0,37.7646,37.7646,37.5283,37.6549,10800.0
2015-03-06 11:00:00,44.57,44.68,44.5,44.61,16700.0,37.6127,37.7055,37.5536,37.6465,16700.0
2015-03-06 11:30:00,44.57,44.66,44.4,44.61,93600.0,37.6127,37.6887,37.4693,37.6465,93600.0
2015-03-06 12:00:00,44.62,44.62,44.35,44.53,19600.0,37.6549,37.6549,37.4271,37.579,19600.0
2015-03-06 12:30:00,44.5,44.63,44.39,44.63,40300.0,37.5536,37.6634,37.4608,37.6634,40300.0
2015-03-06 13:00:00,44.64,44.8,44.25,44.36,58800.0,37.6718,37.8068,37.3427,37.4355,58800.0
2015-03-06 13:30:00,44.36,44.36,44.08,44.18,8100.0,37.4355,37.4355,37.1992,37.2836,8100.0
2015-03-06 14:00:00,44.12,44.39,44.07,44.19,18900.0,37.233,37.4608,37.1908,37.292,18900.0
2015-03-06 14:30:00,44.14,44.31,44.06,44.11,26100.0,37.2498,37.3933,37.1823,37.2245,26100.0
2015-03-06 15:00:00,44.09,44.23,44.07,44.09,14400.0,37.2076,37.3258,37.1908,37.2076,14400.0
2015-03-06 15:30:00,44.09,44.17,43.91,44.1,54700.0,37.2076,37.2752,37.0557,37.2161,54700.0
2015-03-09 09:30:00,44.19,44.52,44.15,44.43,26600.0,37.292,37.5705,37.2583,37.4946,26600.0
2015-03-09 10:00:00,44.38,44.46,44.19,44.19,15400.0,37.4524,37.5199,37.292,37.292,15400.0
2015-03-09 10:30:00,44.21,44.34,44.15,44.29,20700.0,37.3089,37.4186,37.2583,37.3764,20700.0
2015-03-09 11:00:00,44.29,44.39,44.17,44.24,16700.0,37.3764,37.4608,37.2752,37.3342,16700.0
2015-03-09 11:30:00,44.26,44.27,44.03,44.04,8000.0,37.3511,37.3595,37.157,37.1655,8000.0
2015-03-09 12:00:00,44.03,44.05,43.99,44.01,4500.0,37.157,37.1739,37.1233,37.1401,4500.0
2015-03-09 12:30:00,44.02,44.04,44.0,44.0,3100.0,37.1486,37.1655,37.1317,37.1317,3100.0
2015-03-09 13:00:00,44.0,44.06,44.0,44.06,2700.0,37.1317,37.1823,37.1317,37.1823,2700.0
2015-03-09 13:30:00,44.06,44.15,44.02,44.12,3700.0,37.1823,37.2583,37.1486,37.233,3700.0
2015-03-09 14:00:00,44.06,44.13,44.05,44.06,2800.0,37.1823,37.2414,37.1739,37.1823,2800.0
2015-03-09 14:30:00,44.05,44.09,44.02,44.05,3000.0,37.1739,37.2076,37.1486,37.1739,3000.0
2015-03-09 15:00:00,44.05,44.12,43.98,44.05,5500.0,37.1739,37.233,37.1148,37.1739,5500.0
2015-03-09 15:30:00,44.06,44.09,43.91,43.92,22200.0,37.1823,37.2076,37.0557,37.0642,22200.0
2015-03-10 09:30:00,43.46,43.79,43.2,43.43,9000.0,36.676,36.9545,36.4566,36.6507,9000.0
2015-03-10 10:00:00,43.31,43.31,42.97,42.98,17000.0,36.5494,36.5494,36.2625,36.2709,17000.0
2015-03-10 10:30:00,42.95,43.04,42.95,42.98,8900.0,36.2456,36.3215,36.2456,36.2709,8900.0
2015-03-10 11:00:00,43.0,43.1,42.95,43.05,4300.0,36.2878,36.3722,36.2456,36.33,4300.0
2015-03-10 11:30:00,43.05,43.1,43.0,43.04,10200.0,36.33,36.3722,36.2878,36.3215,10200.0
2015-03-10 12:00:00,42.93,43.14,42.93,43.0,6200.0,36.2287,36.4059,36.2287,36.2878,6200.0
2015-03-10 12:30:00,43.02,43.04,42.91,42.96,6400.0,36.3047,36.3215,36.2118,36.254,6400.0
2015-03-10 13:00:00,42.96,42.98,42.87,42.87,8700.0,36.254,36.2709,36.1781,36.1781,8700.0
2015-03-10 13:30:00,42.85,42.89,42.76,42.76,16100.0,36.1612,36.195,36.0853,36.0853,16100.0
2015-03-10 14:00:00,42.75,42.78,42.66,42.74,10900.0,36.0768,36.1021,36.0009,36.0684,10900.0
2015-03-10 14:30:00,42.74,42.82,42.66,42.73,11600.0,36.0684,36.1359,36.0009,36.0599,11600.0
2015-03-10 15:00:00,42.74,42.9,42.7,42.84,18300.0,36.0684,36.2034,36.0346,36.1528,18300.0
2015-03-10 15:30:00,42.84,42.84,42.6,42.61,43200.0,36.1528,36.1528,35.9502,35.9587,43200.0
2015-03-11 09:30:00,42.58,42.73,42.41,42.53,10300.0,35.9334,36.0599,35.7899,35.8912,10300.0
2015-03-11 10:00:00,42.5,42.69,42.45,42.54,5900.0,35.8658,36.0262,35.8236,35.8996,5900.0
2015-03-11 10:30:00,42.54,42.59,42.29,42.46,5100.0,35.8996,35.9418,35.6886,35.8321,5100.0
2015-03-11 11:00:00,42.54,42.57,42.41,42.55,4900.0,35.8996,35.9249,35.7899,35.908,4900.0
2015-03-11 11:30:00,42.55,42.55,42.43,42.43,3400.0,35.908,35.908,35.8068,35.8068,3400.0
2015-03-11 12:00:00,42.43,42.55,42.34,42.35,7100.0,35.8068,35.908,35.7308,35.7393,7100.0
2015-03-11 12:30:00,42.36,42.54,42.36,42.47,3800.0,35.7477,35.8996,35.7477,35.8405,3800.0
2015-03-11 13:00:00,42.55,42.55,42.39,42.43,19100.0,35.908,35.908,35.773,35.8068,19100.0
2015-03-11 13:30:00,42.42,42.43,42.31,42.41,11300.0,35.7983,35.8068,35.7055,35.7899,11300.0
2015-03-11 14:00:00,42.39,42.56,42.39,42.5,7100.0,35.773,35.9165,35.773,35.8658,7100.0
2015-03-11 14:30:00,42.55,42.74,42.51,42.68,7000.0,35.908,36.0684,35.8743,36.0177,7000.0
2015-03-11 15:00:00,42.76,42.89,42.72,42.85,8100.0,36.0853,36.195,36.0515,36.1612,8100.0
2015-03-11 15:30:00,42.82,42.91,42.62,42.9,17800.0,36.1359,36.2118,35.9671,36.2034,17800.0
2015-03-12 09:30:00,43.26,43.69,43.26,43.44,9500.0,36.5072,36.8701,36.5072,36.6591,9500.0
2015-03-12 10:00:00,43.3,43.49,43.13,43.29,27900.0,36.541,36.7013,36.3975,36.5325,27900.0
2015-03-12 10:30:00,43.27,43.48,43.21,43.48,21900.0,36.5156,36.6929,36.465,36.6929,21900.0
2015-03-12 11:00:00,43.46,43.81,43.45,43.81,12600.0,36.676,36.9714,36.6675,36.9714,12600.0
2015-03-12 11:30:00,43.81,43.93,43.67,43.93,13400.0,36.9714,37.0726,36.8532,37.0726,13400.0
2015-03-12 12:00:00,43.88,43.89,43.71,43.72,9300.0,37.0304,37.0389,36.887,36.8954,9300.0
2015-03-12 12:30:00,43.76,43.77,43.55,43.72,20500.0,36.9292,36.9376,36.7519,36.8954,20500.0
2015-03-12 13:00:00,43.75,43.79,43.65,43.73,10300.0,36.9207,36.9545,36.8363,36.9038,10300.0
2015-03-12 13:30:00,43.7,43.77,43.62,43.62,6800.0,36.8785,36.9376,36.811,36.811,6800.0
2015-03-12 14:00:00,43.61,43.71,43.61,43.69,5400.0,36.8026,36.887,36.8026,36.8701,5400.0
2015-03-12 14:30:00,43.68,43.73,43.6,43.73,7500.0,36.8616,36.9038,36.7941,36.9038,7500.0
2015-03-12 15:00:00,43.71,43.88,43.7,43.88,14900.0,36.887,37.0304,36.8785,37.0304,14900.0
2015-03-12 15:30:00,43.88,43.99,43.8,43.94,19300.0,37.0304,37.1233,36.9629,37.0811,19300.0
2015-03-13 09:30:00,43.81,43.92,43.56,43.56,10000.0,36.9714,37.0642,36.7604,36.7604,10000.0
2015-03-13 10:00:00,43.56,43.57,43.23,43.23,12100.0,36.7604,36.7688,36.4819,36.4819,12100.0
2015-03-13 10:30:00,43.22,43.25,43.06,43.1,8200.0,36.4735,36.4988,36.3384,36.3722,8200.0
2015-03-13 11:00:00,43.01,43.12,42.81,42.81,8600.0,36.2962,36.3891,36.1275,36.1275,8600.0
2015-03-13 11:30:00,42.82,42.99,42.74,42.88,12100.0,36.1359,36.2794,36.0684,36.1865,12100.0
2015-03-13 12:00:00,42.89,42.98,42.83,42.98,6900.0,36.195,36.2709,36.1443,36.2709,6900.0
2015-03-13 12:30:00,42.93,43.11,42.93,43.04,3400.0,36.2287,36.3806,36.2287,36.3215,3400.0
2015-03-13 13:00:00,43.06,43.08,42.94,42.95,5200.0,36.3384,36.3553,36.2372,36.2456,5200.0
2015-03-13 13:30:00,42.93,43.13,42.93,43.08,5400.0,36.2287,36.3975,36.2287,36.3553,5400.0
2015-03-13 14:00:00,43.09,43.23,43.06,43.14,21700.0,36.3637,36.4819,36.3384,36.4059,21700.0
2015-03-13 14:30:00,43.15,43.15,42.97,43.09,34100.0,36.4144,36.4144,36.2625,36.3637,34100.0
2015-03-13 15:00:00,43.09,43.24,43.05,43.23,40300.0,36.3637,36.4903,36.33,36.4819,40300.0
2015-03-13 15:30:00,43.21,43.55,43.19,43.46,39500.0,36.465,36.7519,36.4481,36.676,39500.0
2015-03-16 09:30:00,43.52,43.82,43.36,43.54,12500.0,36.7266,36.9798,36.5916,36.7435,12500.0
2015-03-16 10:00:00,43.46,43.56,43.23,43.33,12800.0,36.676,36.7604,36.4819,36.5663,12800.0
2015-03-16 10:30:00,43.31,43.56,43.31,43.56,16500.0,36.5494,36.7604,36.5494,36.7604,16500.0
2015-03-16 11:00:00,43.57,43.82,43.57,43.72,14200.0,36.7688,36.9798,36.7688,36.8954,14200.0
2015-03-16 11:30:00,43.72,43.9,43.72,43.78,7700.0,36.8954,37.0473,36.8954,36.946,7700.0
2015-03-16 12:00:00,43.78,43.78,43.43,43.45,19400.0,36.946,36.946,36.6507,36.6675,19400.0
2015-03-16 12:30:00,43.41,43.5,43.41,43.46,2800.0,36.6338,36.7097,36.6338,36.676,2800.0
2015-03-16 13:00:00,43.4,43.42,43.3,43.33,6400.0,36.6254,36.6422,36.541,36.5663,6400.0
2015-03-16 13:30:00,43.34,43.43,43.22,43.35,8900.0,36.5747,36.6507,36.4735,36.5832,8900.0
2015-03-16 14:00:00,43.32,43.4,43.26,43.3,9100.0,36.5578,36.6254,36.5072,36.541,9100.0
2015-03-16 14:30:00,43.35,43.36,43.22,43.26,11200.0,36.5832,36.5916,36.4735,36.5072,11200.0
2015-03-16 15:00:00,43.3,43.37,43.29,43.37,6900.0,36.541,36.6,36.5325,36.6,6900.0
2015-03-16 15:30:00,43.37,43.45,43.27,43.44,13600.0,36.6,36.6675,36.5156,36.6591,13600.0
2015-03-17 09:30:00,43.1,43.25,43.02,43.15,5400.0,36.3722,36.4988,36.3047,36.4144,5400.0
2015-03-17 10:00:00,43.27,43.3,42.97,43.16,12500.0,36.5156,36.541,36.2625,36.4228,12500.0
2015-03-17 10:30:00,43.15,43.2,43.07,43.2,4700.0,36.4144,36.4566,36.3469,36.4566,4700.0
2015-03-17 11:00:00,43.19,43.25,43.08,43.25,10900.0,36.4481,36.4988,36.3553,36.4988,10900.0
2015-03-17 11:30:00,43.22,43.24,43.16,43.17,3400.0,36.4735,36.4903,36.4228,36.4313,3400.0
2015-03-17 12:00:00,43.2,43.25,43.11,43.11,3700.0,36.4566,36.4988,36.3806,36.3806,3700.0
2015-03-17 12:30:00,43.12,43.15,43.03,43.15,5500.0,36.3891,36.4144,36.3131,36.4144,5500.0
2015-03-17 13:00:00,43.11,43.15,43.0,43.09,8400.0,36.3806,36.4144,36.2878,36.3637,8400.0
2015-03-17 13:30:00,43.07,43.13,42.96,43.05,10400.0,36.3469,36.3975,36.254,36.33,10400.0
2015-03-17 14:00:00,43.03,43.1,42.98,43.04,7600.0,36.3131,36.3722,36.2709,36.3215,7600.0
2015-03-17 14:30:00,43.04,43.08,42.93,43.0,31700.0,36.3215,36.3553,36.2287,36.2878,31700.0
2015-03-17 15:00:00,43.0,43.12,42.92,43.11,54800.0,36.2878,36.3891,36.2203,36.3806,54800.0
2015-03-17 15:30:00,43.11,43.15,42.92,42.93,87700.0,36.3806,36.4144,36.2203,36.2287,87700.0
2015-03-18 09:30:00,42.94,42.95,42.75,42.79,5500.0,36.2372,36.2456,36.0768,36.1106,5500.0
2015-03-18 10:00:00,42.94,43.1,42.94,43.01,3300.0,36.2372,36.3722,36.2372,36.2962,3300.0
2015-03-18 10:30:00,43.04,43.14,43.0,43.13,3800.0,36.3215,36.4059,36.2878,36.3975,3800.0
2015-03-18 11:00:00,43.12,43.13,42.99,43.05,6300.0,36.3891,36.3975,36.2794,36.33,6300.0
2015-03-18 11:30:00,43.07,43.1,42.97,43.0,7400.0,36.3469,36.3722,36.2625,36.2878,7400.0
2015-03-18 12:00:00,43.0,43.03,42.93,42.94,5400.0,36.2878,36.3131,36.2287,36.2372,5400.0
2015-03-18 12:30:00,42.91,42.91,42.79,42.85,9200.0,36.2118,36.2118,36.1106,36.1612,9200.0
2015-03-18 13:00:00,42.84,42.85,42.73,42.83,7700.0,36.1528,36.1612,36.0599,36.1443,7700.0
2015-03-18 13:30:00,42.84,42.95,42.76,42.91,12100.0,36.1528,36.2456,36.0853,36.2118,12100.0
2015-03-18 14:00:00,42.94,43.31,42.9,43.14,53300.0,36.2372,36.5494,36.2034,36.4059,53300.0
2015-03-18 14:30:00,43.16,43.25,43.09,43.2,33500.0,36.4228,36.4988,36.3637,36.4566,33500.0
2015-03-18 15:00:00,43.26,43.65,43.24,43.46,25500.0,36.5072,36.8363,36.4903,36.676,25500.0
2015-03-18 15:30:00,43.48,43.52,43.27,43.3,57100.0,36.6929,36.7266,36.5156,36.541,57100.0
2015-03-19 09:30:00,43.18,43.41,42.99,43.35,10300.0,36.4397,36.6338,36.2794,36.5832,10300.0
2015-03-19 10:00:00,43.38,43.38,43.17,43.21,7500.0,36.6085,36.6085,36.4313,36.465,7500.0
2015-03-19 10:30:00,43.2,43.31,43.17,43.31,12700.0,36.4566,36.5494,36.4313,36.5494,12700.0
2015-03-19 11:00:00,43.35,43.35,43.23,43.23,7800.0,36.5832,36.5832,36.4819,36.4819,7800.0
2015-03-19 11:30:00,43.22,43.24,43.15,43.16,7900.0,36.4735,36.4903,36.4144,36.4228,7900.0
2015-03-19 12:00:00,43.15,43.25,43.15,43.21,5700.0,36.4144,36.4988,36.4144,36.465,5700.0
2015-03-19 12:30:00,43.21,43.27,43.16,43.19,6200.0,36.465,36.5156,36.4228,36.4481,6200.0
2015-03-19 13:00:00,43.21,43.23,43.19,43.22,7200.0,36.465,36.4819,36.4481,36.4735,7200.0
2015-03-19 13:30:00,43.23,43.28,43.14,43.17,18000.0,36.4819,36.5241,36.4059,36.4313,18000.0
2015-03-19 14:00:00,43.18,43.22,43.18,43.2,5700.0,36.4397,36.4735,36.4397,36.4566,5700.0
2015-03-19 14:30:00,43.21,43.29,43.16,43.26,7000.0,36.465,36.5325,36.4228,36.5072,7000.0
2015-03-19 15:00:00,43.25,43.27,43.18,43.25,8700.0,36.4988,36.5156,36.4397,36.4988,8700.0
2015-03-19 15:30:00,43.25,43.27,43.16,43.16,39400.0,36.4988,36.5156,36.4228,36.4228,39400.0
2015-03-20 09:30:00,43.08,43.49,43.02,43.02,97900.0,36.3553,36.7013,36.3047,36.3047,97900.0
2015-03-20 10:00:00,42.99,43.02,42.78,42.99,21000.0,36.2794,36.3047,36.1021,36.2794,21000.0
2015-03-20 10:30:00,42.97,42.98,42.91,42.94,10500.0,36.2625,36.2709,36.2118,36.2372,10500.0
2015-03-20 11:00:00,42.93,43.06,42.87,43.06,13600.0,36.2287,36.3384,36.1781,36.3384,13600.0
2015-03-20 11:30:00,43.08,43.21,43.07,43.11,8200.0,36.3553,36.465,36.3469,36.3806,8200.0
2015-03-20 12:00:00,43.15,43.17,43.1,43.16,9900.0,36.4144,36.4313,36.3722,36.4228,9900.0
2015-03-20 12:30:00,43.16,43.16,43.06,43.06,16400.0,36.4228,36.4228,36.3384,36.3384,16400.0
2015-03-20 13:00:00,43.07,43.14,43.05,43.07,16700.0,36.3469,36.4059,36.33,36.3469,16700.0
2015-03-20 13:30:00,43.07,43.17,43.07,43.15,8200.0,36.3469,36.4313,36.3469,36.4144,8200.0
2015-03-20 14:00:00,43.13,43.25,43.12,43.23,23600.0,36.3975,36.4988,36.3891,36.4819,23600.0
2015-03-20 14:30:00,43.23,43.28,43.2,43.2,14500.0,36.4819,36.5241,36.4566,36.4566,14500.0
2015-03-20 15:00:00,43.2,43.22,43.09,43.19,37800.0,36.4566,36.4735,36.3637,36.4481,37800.0
2015-03-20 15:30:00,43.2,43.53,43.2,43.43,79500.0,36.4566,36.7351,36.4566,36.6507,79500.0
2015-03-23 09:30:00,43.5,43.66,43.22,43.4,11800.0,36.7097,36.8448,36.4735,36.6254,11800.0
2015-03-23 10:00:00,43.4,43.64,43.39,43.53,9700.0,36.6254,36.8279,36.6169,36.7351,9700.0
2015-03-23 10:30:00,43.54,43.54,43.41,43.52,7600.0,36.7435,36.7435,36.6338,36.7266,7600.0
2015-03-23 11:00:00,43.49,43.63,43.49,43.52,9800.0,36.7013,36.8195,36.7013,36.7266,9800.0
2015-03-23 11:30:00,43.48,43.63,43.48,43.6,19100.0,36.6929,36.8195,36.6929,36.7941,19100.0
2015-03-23 12:00:00,43.58,43.67,43.54,43.61,39800.0,36.7773,36.8532,36.7435,36.8026,39800.0
2015-03-23 12:30:00,43.62,43.91,43.62,43.82,26800.0,36.811,37.0557,36.811,36.9798,26800.0
2015-03-23 13:00:00,43.83,44.01,43.83,43.93,20400.0,36.9882,37.1401,36.9882,37.0726,20400.0
2015-03-23 13:30:00,43.97,44.01,43.71,43.8,27000.0,37.1064,37.1401,36.887,36.9629,27000.0
2015-03-23 14:00:00,43.81,43.94,43.8,43.87,8600.0,36.9714,37.0811,36.9629,37.022,8600.0
2015-03-23 14:30:00,43.86,43.88,43.82,43.86,15300.0,37.0135,37.0304,36.9798,37.0135,15300.0
2015-03-23 15:00:00,43.85,43.96,43.85,43.94,20300.0,37.0051,37.0979,37.0051,37.0811,20300.0
2015-03-23 15:30:00,43.94,43.98,43.85,43.91,27700.0,37.0811,37.1148,37.0051,37.0557,27700.0
2015-03-24 09:30:00,43.83,44.14,43.75,44.12,9900.0,36.9882,37.2498,36.9207,37.233,9900.0
2015-03-24 10:00:00,44.12,44.55,44.12,44.54,27200.0,37.233,37.5958,37.233,37.5874,27200.0
2015-03-24 10:30:00,44.55,44.77,44.52,44.73,22900.0,37.5958,37.7815,37.5705,37.7477,22900.0
2015-03-24 11:00:00,44.76,45.01,44.75,44.87,25100.0,37.7731,37.984,37.7646,37.8659,25100.0
2015-03-24 11:30:00,44.84,44.97,44.78,44.78,19700.0,37.8406,37.9503,37.7899,37.7899,19700.0
2015-03-24 12:00:00,44.81,44.86,44.69,44.8,12000.0,37.8153,37.8575,37.714,37.8068,12000.0
2015-03-24 12:30:00,44.81,44.84,44.72,44.78,10600.0,37.8153,37.8406,37.7393,37.7899,10600.0
2015-03-24 13:00:00,44.79,44.81,44.67,44.71,17100.0,37.7984,37.8153,37.6971,37.7309,17100.0
2015-03-24 13:30:00,44.68,44.74,44.5,44.5,19300.0,37.7055,37.7562,37.5536,37.5536,19300.0
2015-03-24 14:00:00,44.5,44.61,44.43,44.53,15000.0,37.5536,37.6465,37.4946,37.579,15000.0
2015-03-24 14:30:00,44.53,44.59,44.41,44.51,21000.0,37.579,37.6296,37.4777,37.5621,21000.0
2015-03-24 15:00:00,44.51,44.65,44.48,44.56,60400.0,37.5621,37.6802,37.5368,37.6043,60400.0
2015-03-24 15:30:00,44.56,44.62,44.4,44.47,63000.0,37.6043,37.6549,37.4693,37.5283,63000.0
2015-03-25 09:30:00,44.46,44.72,44.32,44.66,29400.0,37.5199,37.7393,37.4017,37.6887,29400.0
2015-03-25 10:00:00,44.62,44.81,44.48,44.57,43100.0,37.6549,37.8153,37.5368,37.6127,43100.0
2015-03-25 10:30:00,44.62,44.69,44.34,44.46,18900.0,37.6549,37.714,37.4186,37.5199,18900.0
2015-03-25 11:00:00,44.45,44.52,44.27,44.35,9200.0,37.5115,37.5705,37.3595,37.4271,9200.0
2015-03-25 11:30:00,44.34,44.34,44.03,44.08,6800.0,37.4186,37.4186,37.157,37.1992,6800.0
2015-03-25 12:00:00,44.09,44.1,43.9,43.96,8100.0,37.2076,37.2161,37.0473,37.0979,8100.0
2015-03-25 12:30:00,43.96,44.1,43.94,44.1,9000.0,37.0979,37.2161,37.0811,37.2161,9000.0
2015-03-25 13:00:00,44.11,44.11,43.99,44.05,5300.0,37.2245,37.2245,37.1233,37.1739,5300.0
2015-03-25 13:30:00,44.1,44.1,43.99,43.99,6400.0,37.2161,37.2161,37.1233,37.1233,6400.0
2015-03-25 14:00:00,43.99,44.06,43.99,43.99,14400.0,37.1233,37.1823,37.1233,37.1233,14400.0
2015-03-25 14:30:00,43.98,44.13,43.97,44.04,29800.0,37.1148,37.2414,37.1064,37.1655,29800.0
2015-03-25 15:00:00,44.03,44.03,43.74,43.75,14800.0,37.157,37.157,36.9123,36.9207,14800.0
2015-03-25 15:30:00,43.79,43.85,43.61,43.7,42100.0,36.9545,37.0051,36.8026,36.8785,42100.0
2015-03-26 09:30:00,43.6,43.88,43.4,43.4,20100.0,36.7941,37.0304,36.6254,36.6254,20100.0
2015-03-26 10:00:00,43.36,43.62,43.26,43.61,9200.0,36.5916,36.811,36.5072,36.8026,9200.0
2015-03-26 10:30:00,43.53,43.65,43.48,43.55,7200.0,36.7351,36.8363,36.6929,36.7519,7200.0
2015-03-26 11:00:00,43.55,43.56,43.36,43.46,8600.0,36.7519,36.7604,36.5916,36.676,8600.0
2015-03-26 11:30:00,43.43,43.57,43.41,43.57,8000.0,36.6507,36.7688,36.6338,36.7688,8000.0
2015-03-26 12:00:00,43.55,43.56,43.42,43.51,9200.0,36.7519,36.7604,36.6422,36.7182,9200.0
2015-03-26 12:30:00,43.51,43.59,43.44,43.51,6100.0,36.7182,36.7857,36.6591,36.7182,6100.0
2015-03-26 13:00:00,43.53,43.53,43.35,43.45,7500.0,36.7351,36.7351,36.5832,36.6675,7500.0
2015-03-26 13:30:00,43.43,43.67,43.43,43.62,9200.0,36.6507,36.8532,36.6507,36.811,9200.0
2015-03-26 14:00:00,43.61,43.63,43.45,43.45,9600.0,36.8026,36.8195,36.6675,36.6675,9600.0
2015-03-26 14:30:00,43.47,43.48,43.3,43.45,13100.0,36.6844,36.6929,36.541,36.6675,13100.0
2015-03-26 15:00:00,43.42,43.44,43.32,43.37,12100.0,36.6422,36.6591,36.5578,36.6,12100.0
2015-03-26 15:30:00,43.35,43.46,43.31,43.37,24400.0,36.5832,36.676,36.5494,36.6,24400.0
2015-03-27 09:30:00,43.29,43.42,43.18,43.26,9600.0,36.5325,36.6422,36.4397,36.5072,9600.0
2015-03-27 10:00:00,43.27,43.31,43.18,43.3,17000.0,36.5156,36.5494,36.4397,36.541,17000.0
2015-03-27 10:30:00,43.25,43.38,43.23,43.35,3000.0,36.4988,36.6085,36.4819,36.5832,3000.0
2015-03-27 11:00:00,43.46,43.46,43.39,43.39,6700.0,36.676,36.676,36.6169,36.6169,6700.0
2015-03-27 11:30:00,43.35,43.42,43.32,43.4,4600.0,36.5832,36.6422,36.5578,36.6254,4600.0
2015-03-27 12:00:00,43.37,43.48,43.37,43.43,3000.0,36.6,36.6929,36.6,36.6507,3000.0
2015-03-27 12:30:00,43.39,43.45,43.34,43.4,3500.0,36.6169,36.6675,36.5747,36.6254,3500.0
2015-03-27 13:00:00,43.42,43.43,43.29,43.39,7100.0,36.6422,36.6507,36.5325,36.6169,7100.0
2015-03-27 13:30:00,43.39,43.39,43.19,43.22,13800.0,36.6169,36.6169,36.4481,36.4735,13800.0
2015-03-27 14:00:00,43.25,43.25,43.18,43.21,7700.0,36.4988,36.4988,36.4397,36.465,7700.0
2015-03-27 14:30:00,43.21,43.25,43.18,43.21,26700.0,36.465,36.4988,36.4397,36.465,26700.0
2015-03-27 15:00:00,43.18,43.24,43.07,43.11,41800.0,36.4397,36.4903,36.3469,36.3806,41800.0
2015-03-27 15:30:00,43.09,43.13,42.93,43.02,99200.0,36.3637,36.3975,36.2287,36.3047,99200.0
2015-03-30 09:30:00,43.25,43.68,43.14,43.53,14800.0,36.4988,36.8616,36.4059,36.7351,14800.0
2015-03-30 10:00:00,43.53,43.99,43.48,43.9,60200.0,36.7351,37.1233,36.6929,37.0473,60200.0
2015-03-30 10:30:00,43.95,43.96,43.7,43.78,40100.0,37.0895,37.0979,36.8785,36.946,40100.0
2015-03-30 11:00:00,43.77,43.83,43.69,43.83,13400.0,36.9376,36.9882,36.8701,36.9882,13400.0
2015-03-30 11:30:00,43.8,44.07,43.8,44.04,14400.0,36.9629,37.1908,36.9629,37.1655,14400.0
2015-03-30 12:00:00,44.04,44.29,44.01,44.24,12800.0,37.1655,37.3764,37.1401,37.3342,12800.0
2015-03-30 12:30:00,44.23,44.5,44.21,44.48,44200.0,37.3258,37.5536,37.3089,37.5368,44200.0
2015-03-30 13:00:00,44.51,44.62,44.44,44.51,18900.0,37.5621,37.6549,37.503,37.5621,18900.0
2015-03-30 13:30:00,44.47,44.53,44.35,44.39,10700.0,37.5283,37.579,37.4271,37.4608,10700.0
2015-03-30 14:00:00,44.38,44.41,44.29,44.34,13600.0,37.4524,37.4777,37.3764,37.4186,13600.0
2015-03-30 14:30:00,44.37,44.41,44.32,44.37,6800.0,37.4439,37.4777,37.4017,37.4439,6800.0
2015-03-30 15:00:00,44.33,44.37,44.23,44.29,13800.0,37.4102,37.4439,37.3258,37.3764,13800.0
2015-03-30 15:30:00,44.29,44.39,44.27,44.35,46800.0,37.3764,37.4608,37.3595,37.4271,46800.0
2015-03-31 09:30:00,44.21,44.53,43.94,44.42,10100.0,37.3089,37.579,37.0811,37.4861,10100.0
2015-03-31 10:00:00,44.39,44.6,44.39,44.57,9700.0,37.4608,37.638,37.4608,37.6127,9700.0
2015-03-31 10:30:00,44.58,44.65,44.57,44.63,7700.0,37.6212,37.6802,37.6127,37.6634,7700.0
2015-03-31 11:00:00,44.63,44.77,44.49,44.59,14200.0,37.6634,37.7815,37.5452,37.6296,14200.0
2015-03-31 11:30:00,44.58,44.6,44.46,44.49,11400.0,37.6212,37.638,37.5199,37.5452,11400.0
2015-03-31 12:00:00,44.47,44.59,44.43,44.53,4100.0,37.5283,37.6296,37.4946,37.579,4100.0
2015-03-31 12:30:00,44.48,44.74,44.48,44.64,10900.0,37.5368,37.7562,37.5368,37.6718,10900.0
2015-03-31 13:00:00,44.67,44.8,44.62,44.65,22300.0,37.6971,37.8068,37.6549,37.6802,22300.0
2015-03-31 13:30:00,44.65,44.93,44.64,44.93,31800.0,37.6802,37.9165,37.6718,37.9165,31800.0
2015-03-31 14:00:00,44.93,44.94,44.79,44.79,22300.0,37.9165,37.925,37.7984,37.7984,22300.0
2015-03-31 14:30:00,44.81,45.09,44.75,45.06,42800.0,37.8153,38.0515,37.7646,38.0262,42800.0
2015-03-31 15:00:00,45.06,45.51,44.99,45.25,115800.0,38.0262,38.406,37.9672,38.1866,115800.0
2015-03-31 15:30:00,45.25,45.56,45.24,45.34,91100.0,38.1866,38.4482,38.1781,38.2625,91100.0
2015-04-01 09:30:00,45.02,45.16,44.74,44.77,12500.0,37.9925,38.1106,37.7562,37.7815,12500.0
2015-04-01 10:00:00,44.75,44.97,44.75,44.96,9900.0,37.7646,37.9503,37.7646,37.9418,9900.0
2015-04-01 10:30:00,44.95,44.97,44.7,44.88,25600.0,37.9334,37.9503,37.7224,37.8743,25600.0
2015-04-01 11:00:00,44.92,44.96,44.83,44.92,11100.0,37.9081,37.9418,37.8321,37.9081,11100.0
2015-04-01 11:30:00,44.89,44.99,44.82,44.9,12900.0,37.8828,37.9672,37.8237,37.8912,12900.0
2015-04-01 12:00:00,44.9,44.96,44.54,44.66,14000.0,37.8912,37.9418,37.5874,37.6887,14000.0
2015-04-01 12:30:00,44.66,44.71,44.57,44.67,12000.0,37.6887,37.7309,37.6127,37.6971,12000.0
2015-04-01 13:00:00,44.67,44.68,44.58,44.66,10000.0,37.6971,37.7055,37.6212,37.6887,10000.0
2015-04-01 13:30:00,44.66,45.06,44.66,45.03,16500.0,37.6887,38.0262,37.6887,38.0009,16500.0
2015-04-01 14:00:00,44.99,45.21,44.95,45.16,48800.0,37.9672,38.1528,37.9334,38.1106,48800.0
2015-04-01 14:30:00,45.15,45.15,44.65,44.72,25300.0,38.1022,38.1022,37.6802,37.7393,25300.0
2015-04-01 15:00:00,44.67,44.67,44.53,44.53,16900.0,37.6971,37.6971,37.579,37.579,16900.0
2015-04-01 15:30:00,44.53,44.76,44.52,44.75,43800.0,37.579,37.7731,37.5705,37.7646,43800.0
2015-04-02 09:30:00,44.66,45.14,44.6,45.04,6700.0,37.6887,38.0937,37.638,38.0094,6700.0
2015-04-02 10:00:00,45.07,45.22,44.9,45.12,15400.0,38.0347,38.1613,37.8912,38.0769,15400.0
2015-04-02 10:30:00,45.08,45.2,45.08,45.08,9900.0,38.0431,38.1444,38.0431,38.0431,9900.0
2015-04-02 11:00:00,45.08,45.19,45.0,45.06,8800.0,38.0431,38.1359,37.9756,38.0262,8800.0
2015-04-02 11:30:00,45.05,45.05,44.81,44.87,21300.0,38.0178,38.0178,37.8153,37.8659,21300.0
2015-04-02 12:00:00,44.86,44.89,44.7,44.85,12700.0,37.8575,37.8828,37.7224,37.849,12700.0
2015-04-02 12:30:00,44.79,44.89,44.74,44.8,3600.0,37.7984,37.8828,37.7562,37.8068,3600.0
2015-04-02 13:00:00,44.79,44.91,44.75,44.81,5300.0,37.7984,37.8996,37.7646,37.8153,5300.0
2015-04-02 13:30:00,44.86,44.86,44.72,44.75,2200.0,37.8575,37.8575,37.7393,37.7646,2200.0
2015-04-02 14:00:00,44.7,44.79,44.65,44.7,9100.0,37.7224,37.7984,37.6802,37.7224,9100.0
2015-04-02 14:30:00,44.66,44.66,44.5,44.56,2400.0,37.6887,37.6887,37.5536,37.6043,2400.0
2015-04-02 15:00:00,44.57,44.63,44.53,44.63,3700.0,37.6127,37.6634,37.579,37.6634,3700.0
2015-04-02 15:30:00,44.61,44.72,44.55,44.7,14800.0,37.6465,37.7393,37.5958,37.7224,14800.0
2015-04-06 09:30:00,44.42,45.01,44.31,44.99,4300.0,37.4861,37.984,37.3933,37.9672,4300.0
2015-04-06 10:00:00,44.99,44.99,44.8,44.97,2700.0,37.9672,37.9672,37.8068,37.9503,2700.0
2015-04-06 10:30:00,44.97,45.1,44.85,45.0,11400.0,37.9503,38.06,37.849,37.9756,11400.0
2015-04-06 11:00:00,44.91,45.01,44.91,44.97,2600.0,37.8996,37.984,37.8996,37.9503,2600.0
2015-04-06 11:30:00,44.97,45.04,44.97,45.04,2400.0,37.9503,38.0094,37.9503,38.0094,2400.0
2015-04-06 12:00:00,45.04,45.1,45.01,45.08,2600.0,38.0094,38.06,37.984,38.0431,2600.0
2015-04-06 12:30:00,45.1,45.14,45.09,45.09,1100.0,38.06,38.0937,38.0515,38.0515,1100.0
2015-04-06 13:00:00,45.12,45.21,45.09,45.1,4700.0,38.0769,38.1528,38.0515,38.06,4700.0
2015-04-06 13:30:00,45.12,45.12,45.01,45.05,4300.0,38.0769,38.0769,37.984,38.0178,4300.0
2015-04-06 14:00:00,45.06,45.16,45.05,45.08,7400.0,38.0262,38.1106,38.0178,38.0431,7400.0
2015-04-06 14:30:00,45.03,45.04,44.97,44.99,5600.0,38.0009,38.0094,37.9503,37.9672,5600.0
2015-04-06 15:00:00,45.0,45.0,44.9,44.97,8800.0,37.9756,37.9756,37.8912,37.9503,8800.0
2015-04-06 15:30:00,44.94,44.97,44.81,44.87,22300.0,37.925,37.9503,37.8153,37.8659,22300.0
2015-04-07 09:30:00,44.89,44.89,44.57,44.61,4300.0,37.8828,37.8828,37.6127,37.6465,4300.0
2015-04-07 10:00:00,44.65,44.65,44.36,44.42,11900.0,37.6802,37.6802,37.4355,37.4861,11900.0
2015-04-07 10:30:00,44.46,44.49,44.38,44.4,2700.0,37.5199,37.5452,37.4524,37.4693,2700.0
2015-04-07 11:00:00,44.36,44.36,44.23,44.3,2600.0,37.4355,37.4355,37.3258,37.3849,2600.0
2015-04-07 11:30:00,44.37,44.4,44.33,44.4,1900.0,37.4439,37.4693,37.4102,37.4693,1900.0
2015-04-07 12:00:00,44.42,44.49,44.39,44.48,1200.0,37.4861,37.5452,37.4608,37.5368,1200.0
2015-04-07 12:30:00,44.47,44.53,44.44,44.5,2300.0,37.5283,37.579,37.503,37.5536,2300.0
2015-04-07 13:00:00,44.49,44.53,44.42,44.51,5100.0,37.5452,37.579,37.4861,37.5621,5100.0
2015-04-07 13:30:00,44.53,44.6,44.45,44.52,7300.0,37.579,37.638,37.5115,37.5705,7300.0
2015-04-07 14:00:00,44.5,44.59,44.48,44.59,6700.0,37.5536,37.6296,37.5368,37.6296,6700.0
2015-04-07 14:30:00,44.59,44.63,44.47,44.5,6700.0,37.6296,37.6634,37.5283,37.5536,6700.0
2015-04-07 15:00:00,44.5,44.54,44.43,44.47,10900.0,37.5536,37.5874,37.4946,37.5283,10900.0
2015-04-07 15:30:00,44.45,44.48,44.25,44.28,29000.0,37.5115,37.5368,37.3427,37.368,29000.0
2015-04-08 09:30:00,43.97,44.14,43.71,43.91,16800.0,37.1064,37.2498,36.887,37.0557,16800.0
2015-04-08 10:00:00,43.88,43.99,43.53,43.58,18100.0,37.0304,37.1233,36.7351,36.7773,18100.0
2015-04-08 10:30:00,43.57,43.58,43.26,43.27,13600.0,36.7688,36.7773,36.5072,36.5156,13600.0
2015-04-08 11:00:00,43.29,43.29,43.1,43.17,26900.0,36.5325,36.5325,36.3722,36.4313,26900.0
2015-04-08 11:30:00,43.17,43.18,43.05,43.06,12800.0,36.4313,36.4397,36.33,36.3384,12800.0
2015-04-08 12:00:00,43.1,43.12,42.9,42.9,15000.0,36.3722,36.3891,36.2034,36.2034,15000.0
2015-04-08 12:30:00,42.93,43.03,42.8,42.84,16200.0,36.2287,36.3131,36.119,36.1528,16200.0
2015-04-08 13:00:00,42.83,42.88,42.7,42.88,24900.0,36.1443,36.1865,36.0346,36.1865,24900.0
2015-04-08 13:30:00,42.9,43.04,42.9,43.0,24800.0,36.2034,36.3215,36.2034,36.2878,24800.0
2015-04-08 14:00:00,42.99,43.1,42.9,43.04,26900.0,36.2794,36.3722,36.2034,36.3215,26900.0
2015-04-08 14:30:00,43.03,43.07,42.73,42.77,28000.0,36.3131,36.3469,36.0599,36.0937,28000.0
2015-04-08 15:00:00,42.75,42.87,42.69,42.78,43800.0,36.0768,36.1781,36.0262,36.1021,43800.0
2015-04-08 15:30:00,42.8,42.93,42.72,42.92,149300.0,36.119,36.2287,36.0515,36.2203,149300.0
2015-04-09 09:30:00,42.87,43.08,42.43,42.53,45000.0,36.1781,36.3553,35.8068,35.8912,45000.0
2015-04-09 10:00:00,42.56,42.64,42.4,42.5,34200.0,35.9165,35.984,35.7815,35.8658,34200.0
2015-04-09 10:30:00,42.49,42.54,42.28,42.33,28200.0,35.8574,35.8996,35.6802,35.7224,28200.0
2015-04-09 11:00:00,42.28,42.33,42.04,42.25,13500.0,35.6802,35.7224,35.4776,35.6549,13500.0
2015-04-09 11:30:00,42.28,42.35,42.1,42.13,16800.0,35.6802,35.7393,35.5283,35.5536,16800.0
2015-04-09 12:00:00,42.14,42.21,42.06,42.19,16400.0,35.562,35.6211,35.4945,35.6042,16400.0
2015-04-09 12:30:00,42.14,42.15,42.07,42.1,19900.0,35.562,35.5705,35.503,35.5283,19900.0
2015-04-09 13:00:00,42.1,42.17,42.0,42.1,34600.0,35.5283,35.5874,35.4439,35.5283,34600.0
2015-04-09 13:30:00,42.11,42.11,41.98,42.04,32500.0,35.5367,35.5367,35.427,35.4776,32500.0
2015-04-09 14:00:00,42.03,42.03,41.96,41.99,36400.0,35.4692,35.4692,35.4101,35.4355,36400.0
2015-04-09 14:30:00,42.01,42.03,41.91,41.99,21100.0,35.4523,35.4692,35.3679,35.4355,21100.0
2015-04-09 15:00:00,42.0,42.13,41.97,41.99,33100.0,35.4439,35.5536,35.4186,35.4355,33100.0
2015-04-09 15:30:00,42.0,42.14,41.97,42.04,79200.0,35.4439,35.562,35.4186,35.4776,79200.0
2015-04-10 09:30:00,42.32,42.32,41.95,41.96,35100.0,35.7139,35.7139,35.4017,35.4101,35100.0
2015-04-10 10:00:00,42.0,42.11,41.99,42.01,15300.0,35.4439,35.5367,35.4355,35.4523,15300.0
2015-04-10 10:30:00,42.05,42.08,41.95,42.0,17900.0,35.4861,35.5114,35.4017,35.4439,17900.0
2015-04-10 11:00:00,42.0,42.06,41.98,41.99,17100.0,35.4439,35.4945,35.427,35.4355,17100.0
2015-04-10 11:30:00,42.04,42.05,41.95,41.95,14200.0,35.4776,35.4861,35.4017,35.4017,14200.0
2015-04-10 12:00:00,41.97,42.0,41.96,41.98,16000.0,35.4186,35.4439,35.4101,35.427,16000.0
2015-04-10 12:30:00,41.98,42.09,41.98,41.99,30500.0,35.427,35.5198,35.427,35.4355,30500.0
2015-04-10 13:00:00,42.0,42.02,41.97,41.98,19500.0,35.4439,35.4608,35.4186,35.427,19500.0
2015-04-10 13:30:00,41.99,42.03,41.98,41.98,11200.0,35.4355,35.4692,35.427,35.427,11200.0
2015-04-10 14:00:00,42.0,42.0,41.9,41.9,16500.0,35.4439,35.4439,35.3595,35.3595,16500.0
2015-04-10 14:30:00,41.89,41.91,41.81,41.89,22700.0,35.3511,35.3679,35.2835,35.3511,22700.0
2015-04-10 15:00:00,41.89,41.9,41.8,41.82,29000.0,35.3511,35.3595,35.2751,35.292,29000.0
2015-04-10 15:30:00,41.82,41.9,41.77,41.79,80800.0,35.292,35.3595,35.2498,35.2667,80800.0
2015-04-13 09:30:00,41.89,42.21,41.76,41.82,32500.0,35.3511,35.6211,35.2414,35.292,32500.0
2015-04-13 10:00:00,41.87,41.96,41.78,41.92,15900.0,35.3342,35.4101,35.2582,35.3764,15900.0
2015-04-13 10:30:00,41.9,42.07,41.9,42.0,11000.0,35.3595,35.503,35.3595,35.4439,11000.0
2015-04-13 11:00:00,42.01,42.03,41.93,41.97,18400.0,35.4523,35.4692,35.3848,35.4186,18400.0
2015-04-13 11:30:00,41.99,42.0,41.9,41.95,8100.0,35.4355,35.4439,35.3595,35.4017,8100.0
2015-04-13 12:00:00,41.95,41.95,41.84,41.84,12100.0,35.4017,35.4017,35.3089,35.3089,12100.0
2015-04-13 12:30:00,41.83,41.83,41.68,41.71,19000.0,35.3004,35.3004,35.1738,35.1992,19000.0
2015-04-13 13:00:00,41.71,41.79,41.63,41.65,18500.0,35.1992,35.2667,35.1316,35.1485,18500.0
2015-04-13 13:30:00,41.65,41.65,41.48,41.52,26400.0,35.1485,35.1485,35.0051,35.0388,26400.0
2015-04-13 14:00:00,41.5,41.56,41.46,41.5,25300.0,35.0219,35.0726,34.9882,35.0219,25300.0
2015-04-13 14:30:00,41.49,41.62,41.49,41.6,13300.0,35.0135,35.1232,35.0135,35.1063,13300.0
2015-04-13 15:00:00,41.61,41.63,41.49,41.5,26100.0,35.1148,35.1316,35.0135,35.0219,26100.0
2015-04-13 15:30:00,41.51,41.55,41.36,41.47,90400.0,35.0304,35.0641,34.9038,34.9966,90400.0
2015-04-14 09:30:00,41.59,41.72,41.41,41.51,32700.0,35.0979,35.2076,34.946,35.0304,32700.0
2015-04-14 10:00:00,41.52,41.62,41.45,41.47,25900.0,35.0388,35.1232,34.9797,34.9966,25900.0
2015-04-14 10:30:00,41.49,41.88,41.44,41.7,53000.0,35.0135,35.3426,34.9713,35.1907,53000.0
2015-04-14 11:00:00,41.71,42.02,41.69,41.86,21700.0,35.1992,35.4608,35.1823,35.3257,21700.0
2015-04-14 11:30:00,41.86,41.96,41.79,41.91,15700.0,35.3257,35.4101,35.2667,35.3679,15700.0
2015-04-14 12:00:00,41.96,41.96,41.75,41.8,16800.0,35.4101,35.4101,35.2329,35.2751,16800.0
2015-04-14 12:30:00,41.81,41.93,41.8,41.88,11000.0,35.2835,35.3848,35.2751,35.3426,11000.0
2015-04-14 13:00:00,41.89,41.89,41.79,41.84,24700.0,35.3511,35.3511,35.2667,35.3089,24700.0
2015-04-14 13:30:00,41.86,42.0,41.78,41.99,33300.0,35.3257,35.4439,35.2582,35.4355,33300.0
2015-04-14 14:00:00,41.99,42.16,41.97,42.1,34400.0,35.4355,35.5789,35.4186,35.5283,34400.0
2015-04-14 14:30:00,42.1,42.2,42.09,42.2,11300.0,35.5283,35.6127,35.5198,35.6127,11300.0
2015-04-14 15:00:00,42.22,42.33,42.2,42.29,14600.0,35.6295,35.7224,35.6127,35.6886,14600.0
2015-04-14 15:30:00,42.29,42.34,42.2,42.31,33000.0,35.6886,35.7308,35.6127,35.7055,33000.0
2015-04-15 09:30:00,42.35,42.74,42.35,42.57,9200.0,35.7393,36.0684,35.7393,35.9249,9200.0
2015-04-15 10:00:00,42.56,42.66,42.47,42.59,17300.0,35.9165,36.0009,35.8405,35.9418,17300.0
2015-04-15 10:30:00,42.57,42.72,42.57,42.7,4200.0,35.9249,36.0515,35.9249,36.0346,4200.0
2015-04-15 11:00:00,42.68,42.82,42.65,42.82,16800.0,36.0177,36.1359,35.9924,36.1359,16800.0
2015-04-15 11:30:00,42.82,42.92,42.78,42.89,8400.0,36.1359,36.2203,36.1021,36.195,8400.0
2015-04-15 12:00:00,42.88,43.09,42.84,42.85,20300.0,36.1865,36.3637,36.1528,36.1612,20300.0
2015-04-15 12:30:00,42.81,43.16,42.81,43.05,18900.0,36.1275,36.4228,36.1275,36.33,18900.0
2015-04-15 13:00:00,43.02,43.19,43.01,43.19,19900.0,36.3047,36.4481,36.2962,36.4481,19900.0
2015-04-15 13:30:00,43.17,43.19,43.04,43.05,13100.0,36.4313,36.4481,36.3215,36.33,13100.0
2015-04-15 14:00:00,43.06,43.26,43.05,43.23,79900.0,36.3384,36.5072,36.33,36.4819,79900.0
2015-04-15 14:30:00,43.2,43.26,43.17,43.2,50500.0,36.4566,36.5072,36.4313,36.4566,50500.0
2015-04-15 15:00:00,43.2,43.27,43.12,43.2,57600.0,36.4566,36.5156,36.3891,36.4566,57600.0
2015-04-15 15:30:00,43.2,43.22,43.0,43.12,64400.0,36.4566,36.4735,36.2878,36.3891,64400.0
2015-04-16 09:30:00,43.1,43.29,42.77,42.89,17900.0,36.3722,36.5325,36.0937,36.195,17900.0
2015-04-16 10:00:00,42.93,43.09,42.92,43.02,9500.0,36.2287,36.3637,36.2203,36.3047,9500.0
2015-04-16 10:30:00,43.0,43.13,42.93,43.09,7400.0,36.2878,36.3975,36.2287,36.3637,7400.0
2015-04-16 11:00:00,43.11,43.14,42.96,43.05,48400.0,36.3806,36.4059,36.254,36.33,48400.0
2015-04-16 11:30:00,43.05,43.08,42.98,43.03,15900.0,36.33,36.3553,36.2709,36.3131,15900.0
2015-04-16 12:00:00,43.02,43.09,43.02,43.07,11300.0,36.3047,36.3637,36.3047,36.3469,11300.0
2015-04-16 12:30:00,43.07,43.09,42.99,43.03,29000.0,36.3469,36.3637,36.2794,36.3131,29000.0
2015-04-16 13:00:00,43.03,43.09,43.02,43.06,19000.0,36.3131,36.3637,36.3047,36.3384,19000.0
2015-04-16 13:30:00,43.06,43.3,43.04,43.16,7900.0,36.3384,36.541,36.3215,36.4228,7900.0
2015-04-16 14:00:00,43.16,43.2,43.15,43.19,22800.0,36.4228,36.4566,36.4144,36.4481,22800.0
2015-04-16 14:30:00,43.19,43.2,43.16,43.17,6400.0,36.4481,36.4566,36.4228,36.4313,6400.0
2015-04-16 15:00:00,43.16,43.16,42.98,43.08,40900.0,36.4228,36.4228,36.2709,36.3553,40900.0
2015-04-16 15:30:00,43.07,43.13,42.8,42.82,66300.0,36.3469,36.3975,36.119,36.1359,66300.0
2015-04-17 09:30:00,42.44,42.5,42.24,42.4,15200.0,35.8152,35.8658,35.6464,35.7815,15200.0
2015-04-17 10:00:00,42.31,42.31,42.11,42.13,4900.0,35.7055,35.7055,35.5367,35.5536,4900.0
2015-04-17 10:30:00,42.14,42.17,42.0,42.04,9600.0,35.562,35.5874,35.4439,35.4776,9600.0
2015-04-17 11:00:00,42.06,42.14,41.98,42.12,4300.0,35.4945,35.562,35.427,35.5452,4300.0
2015-04-17 11:30:00,42.1,42.12,42.02,42.04,4600.0,35.5283,35.5452,35.4608,35.4776,4600.0
2015-04-17 12:00:00,42.02,42.05,41.9,41.9,6100.0,35.4608,35.4861,35.3595,35.3595,6100.0
2015-04-17 12:30:00,41.88,41.99,41.87,41.94,1100.0,35.3426,35.4355,35.3342,35.3933,1100.0
2015-04-17 13:00:00,42.02,42.08,42.0,42.04,3200.0,35.4608,35.5114,35.4439,35.4776,3200.0
2015-04-17 13:30:00,42.07,42.1,42.02,42.04,3500.0,35.503,35.5283,35.4608,35.4776,3500.0
2015-04-17 14:00:00,42.03,42.04,41.86,41.92,6100.0,35.4692,35.4776,35.3257,35.3764,6100.0
2015-04-17 14:30:00,41.95,41.95,41.84,41.86,9000.0,35.4017,35.4017,35.3089,35.3257,9000.0
2015-04-17 15:00:00,41.86,41.94,41.85,41.89,9700.0,35.3257,35.3933,35.3173,35.3511,9700.0
2015-04-17 15:30:00,41.88,41.94,41.77,41.84,33900.0,35.3426,35.3933,35.2498,35.3089,33900.0
2015-04-20 09:30:00,42.15,42.35,42.09,42.19,38400.0,35.5705,35.7393,35.5198,35.6042,38400.0
2015-04-20 10:00:00,42.21,42.26,42.14,42.14,13200.0,35.6211,35.6633,35.562,35.562,13200.0
2015-04-20 10:30:00,42.16,42.23,42.15,42.17,17000.0,35.5789,35.638,35.5705,35.5874,17000.0
2015-04-20 11:00:00,42.19,42.44,42.18,42.39,14600.0,35.6042,35.8152,35.5958,35.773,14600.0
2015-04-20 11:30:00,42.41,42.41,42.37,42.37,6800.0,35.7899,35.7899,35.7561,35.7561,6800.0
2015-04-20 12:00:00,42.4,42.4,42.35,42.38,6200.0,35.7815,35.7815,35.7393,35.7646,6200.0
2015-04-20 12:30:00,42.36,42.38,42.32,42.38,2100.0,35.7477,35.7646,35.7139,35.7646,2100.0
2015-04-20 13:00:00,42.4,42.4,42.35,42.37,4400.0,35.7815,35.7815,35.7393,35.7561,4400.0
2015-04-20 13:30:00,42.37,42.38,42.32,42.32,6300.0,35.7561,35.7646,35.7139,35.7139,6300.0
2015-04-20 14:00:00,42.34,42.36,42.31,42.33,7200.0,35.7308,35.7477,35.7055,35.7224,7200.0
2015-04-20 14:30:00,42.32,42.34,42.25,42.25,3800.0,35.7139,35.7308,35.6549,35.6549,3800.0
2015-04-20 15:00:00,42.28,42.34,42.27,42.31,8800.0,35.6802,35.7308,35.6717,35.7055,8800.0
2015-04-20 15:30:00,42.31,42.34,42.21,42.25,23300.0,35.7055,35.7308,35.6211,35.6549,23300.0
2015-04-21 09:30:00,42.51,42.51,41.99,41.99,8000.0,35.8743,35.8743,35.4355,35.4355,8000.0
2015-04-21 10:00:00,41.98,42.19,41.93,42.12,10800.0,35.427,35.6042,35.3848,35.5452,10800.0
2015-04-21 10:30:00,42.17,42.17,42.09,42.12,8800.0,35.5874,35.5874,35.5198,35.5452,8800.0
2015-04-21 11:00:00,42.12,42.15,42.07,42.09,8100.0,35.5452,35.5705,35.503,35.5198,8100.0
2015-04-21 11:30:00,42.11,42.13,41.97,41.97,6800.0,35.5367,35.5536,35.4186,35.4186,6800.0
2015-04-21 12:00:00,42.08,42.15,42.07,42.12,2000.0,35.5114,35.5705,35.503,35.5452,2000.0
2015-04-21 12:30:00,42.12,42.14,42.1,42.11,3900.0,35.5452,35.562,35.5283,35.5367,3900.0
2015-04-21 13:00:00,42.1,42.12,42.08,42.11,1600.0,35.5283,35.5452,35.5114,35.5367,1600.0
2015-04-21 13:30:00,42.12,42.12,42.05,42.05,2100.0,35.5452,35.5452,35.4861,35.4861,2100.0
2015-04-21 14:00:00,42.09,42.1,42.03,42.09,3300.0,35.5198,35.5283,35.4692,35.5198,3300.0
2015-04-21 14:30:00,42.07,42.11,42.04,42.04,4200.0,35.503,35.5367,35.4776,35.4776,4200.0
2015-04-21 15:00:00,42.06,42.1,42.02,42.06,14900.0,35.4945,35.5283,35.4608,35.4945,14900.0
2015-04-21 15:30:00,42.06,42.06,41.82,41.85,36100.0,35.4945,35.4945,35.292,35.3173,36100.0
2015-04-22 09:30:00,41.88,41.89,41.54,41.73,8600.0,35.3426,35.3511,35.0557,35.216,8600.0
2015-04-22 10:00:00,41.65,41.73,41.48,41.6,4300.0,35.1485,35.216,35.0051,35.1063,4300.0
2015-04-22 10:30:00,41.65,42.2,41.65,42.0,20800.0,35.1485,35.6127,35.1485,35.4439,20800.0
2015-04-22 11:00:00,42.0,42.1,41.98,42.02,4300.0,35.4439,35.5283,35.427,35.4608,4300.0
2015-04-22 11:30:00,42.03,42.07,41.96,41.96,3500.0,35.4692,35.503,35.4101,35.4101,3500.0
2015-04-22 12:00:00,41.96,42.09,41.96,42.03,10600.0,35.4101,35.5198,35.4101,35.4692,10600.0
2015-04-22 12:30:00,42.05,42.05,42.01,42.03,4200.0,35.4861,35.4861,35.4523,35.4692,4200.0
2015-04-22 13:00:00,42.04,42.05,41.98,41.99,4500.0,35.4776,35.4861,35.427,35.4355,4500.0
2015-04-22 13:30:00,41.98,42.11,41.93,42.03,8100.0,35.427,35.5367,35.3848,35.4692,8100.0
2015-04-22 14:00:00,42.01,42.05,42.01,42.05,4600.0,35.4523,35.4861,35.4523,35.4861,4600.0
2015-04-22 14:30:00,42.03,42.05,42.0,42.04,4700.0,35.4692,35.4861,35.4439,35.4776,4700.0
2015-04-22 15:00:00,42.02,42.03,41.99,42.01,16900.0,35.4608,35.4692,35.4355,35.4523,16900.0
2015-04-22 15:30:00,42.02,42.05,41.95,41.99,56600.0,35.4608,35.4861,35.4017,35.4355,56600.0
2015-04-23 09:30:00,41.9,42.01,41.73,41.87,10100.0,35.3595,35.4523,35.216,35.3342,10100.0
2015-04-23 10:00:00,41.92,41.92,41.72,41.74,4600.0,35.3764,35.3764,35.2076,35.2245,4600.0
2015-04-23 10:30:00,41.77,41.84,41.68,41.73,5500.0,35.2498,35.3089,35.1738,35.216,5500.0
2015-04-23 11:00:00,41.73,41.79,41.68,41.72,5900.0,35.216,35.2667,35.1738,35.2076,5900.0
2015-04-23 11:30:00,41.73,41.93,41.73,41.89,4600.0,35.216,35.3848,35.216,35.3511,4600.0
2015-04-23 12:00:00,41.87,41.95,41.85,41.9,3400.0,35.3342,35.4017,35.3173,35.3595,3400.0
2015-04-23 12:30:00,41.92,42.02,41.91,41.97,5600.0,35.3764,35.4608,35.3679,35.4186,5600.0
2015-04-23 13:00:00,41.98,42.05,41.98,41.98,8700.0,35.427,35.4861,35.427,35.427,8700.0
2015-04-23 13:30:00,42.03,42.03,41.97,41.99,11000.0,35.4692,35.4692,35.4186,35.4355,11000.0
2015-04-23 14:00:00,41.98,42.0,41.95,41.97,9800.0,35.427,35.4439,35.4017,35.4186,9800.0
2015-04-23 14:30:00,41.97,42.0,41.94,41.95,7200.0,35.4186,35.4439,35.3933,35.4017,7200.0
2015-04-23 15:00:00,41.95,42.02,41.93,41.95,13400.0,35.4017,35.4608,35.3848,35.4017,13400.0
2015-04-23 15:30:00,41.94,41.98,41.92,41.96,19000.0,35.3933,35.427,35.3764,35.4101,19000.0
2015-04-24 09:30:00,42.06,42.2,41.88,41.98,8800.0,35.4945,35.6127,35.3426,35.427,8800.0
2015-04-24 10:00:00,41.94,41.96,41.79,41.92,5100.0,35.3933,35.4101,35.2667,35.3764,5100.0
2015-04-24 10:30:00,41.93,42.0,41.86,41.86,34900.0,35.3848,35.4439,35.3257,35.3257,34900.0
2015-04-24 11:00:00,41.88,41.96,41.81,41.9,12100.0,35.3426,35.4101,35.2835,35.3595,12100.0
2015-04-24 11:30:00,41.9,41.97,41.82,41.9,18000.0,35.3595,35.4186,35.292,35.3595,18000.0
2015-04-24 12:00:00,41.89,41.9,41.87,41.87,1200.0,35.3511,35.3595,35.3342,35.3342,1200.0
2015-04-24 12:30:00,41.87,41.9,41.82,41.83,5700.0,35.3342,35.3595,35.292,35.3004,5700.0
2015-04-24 13:00:00,41.82,41.82,41.7,41.73,3200.0,35.292,35.292,35.1907,35.216,3200.0
2015-04-24 13:30:00,41.75,41.77,41.7,41.77,1500.0,35.2329,35.2498,35.1907,35.2498,1500.0
2015-04-24 14:00:00,41.79,41.83,41.74,41.74,2000.0,35.2667,35.3004,35.2245,35.2245,2000.0
2015-04-24 14:30:00,41.76,41.78,41.5,41.63,7700.0,35.2414,35.2582,35.0219,35.1316,7700.0
2015-04-24 15:00:00,41.63,41.67,41.63,41.67,1900.0,35.1316,35.1654,35.1316,35.1654,1900.0
2015-04-24 15:30:00,41.69,41.82,41.69,41.8,26600.0,35.1823,35.292,35.1823,35.2751,26600.0
2015-04-27 09:30:00,41.78,41.99,41.67,41.88,26100.0,35.2582,35.4355,35.1654,35.3426,26100.0
2015-04-27 10:00:00,41.91,41.95,41.82,41.82,19700.0,35.3679,35.4017,35.292,35.292,19700.0
2015-04-27 10:30:00,41.85,41.92,41.61,41.61,11700.0,35.3173,35.3764,35.1148,35.1148,11700.0
2015-04-27 11:00:00,41.67,41.9,41.66,41.9,12200.0,35.1654,35.3595,35.157,35.3595,12200.0
2015-04-27 11:30:00,41.9,41.98,41.88,41.93,15600.0,35.3595,35.427,35.3426,35.3848,15600.0
2015-04-27 12:00:00,41.98,41.98,41.82,41.87,15300.0,35.427,35.427,35.292,35.3342,15300.0
2015-04-27 12:30:00,41.82,41.92,41.78,41.87,10300.0,35.292,35.3764,35.2582,35.3342,10300.0
2015-04-27 13:00:00,41.86,41.9,41.54,41.74,13900.0,35.3257,35.3595,35.0557,35.2245,13900.0
2015-04-27 13:30:00,41.76,41.89,41.66,41.68,19200.0,35.2414,35.3511,35.157,35.1738,19200.0
2015-04-27 14:00:00,41.73,41.85,41.69,41.85,17500.0,35.216,35.3173,35.1823,35.3173,17500.0
2015-04-27 14:30:00,41.8,41.9,41.76,41.9,11700.0,35.2751,35.3595,35.2414,35.3595,11700.0
2015-04-27 15:00:00,41.89,41.96,41.82,41.95,27900.0,35.3511,35.4101,35.292,35.4017,27900.0
2015-04-27 15:30:00,41.95,41.96,41.83,41.86,46500.0,35.4017,35.4101,35.3004,35.3257,46500.0
2015-04-28 09:30:00,41.86,42.06,41.64,41.9,7500.0,35.3257,35.4945,35.1401,35.3595,7500.0
2015-04-28 10:00:00,41.86,41.91,41.58,41.63,12300.0,35.3257,35.3679,35.0895,35.1316,12300.0
2015-04-28 10:30:00,41.65,41.73,41.53,41.63,44000.0,35.1485,35.216,35.0473,35.1316,44000.0
2015-04-28 11:00:00,41.63,41.91,41.63,41.84,6300.0,35.1316,35.3679,35.1316,35.3089,6300.0
2015-04-28 11:30:00,41.9,42.0,41.85,41.96,4500.0,35.3595,35.4439,35.3173,35.4101,4500.0
2015-04-28 12:00:00,41.94,41.99,41.91,41.99,5100.0,35.3933,35.4355,35.3679,35.4355,5100.0
2015-04-28 12:30:00,41.99,42.0,41.9,41.94,3800.0,35.4355,35.4439,35.3595,35.3933,3800.0
2015-04-28 13:00:00,41.93,42.01,41.93,41.95,5500.0,35.3848,35.4523,35.3848,35.4017,5500.0
2015-04-28 13:30:00,41.97,42.03,41.94,42.0,2900.0,35.4186,35.4692,35.3933,35.4439,2900.0
2015-04-28 14:00:00,41.98,42.02,41.96,42.0,49900.0,35.427,35.4608,35.4101,35.4439,49900.0
2015-04-28 14:30:00,42.03,42.09,41.93,41.93,11200.0,35.4692,35.5198,35.3848,35.3848,11200.0
2015-04-28 15:00:00,41.96,42.07,41.93,41.99,11800.0,35.4101,35.503,35.3848,35.4355,11800.0
2015-04-28 15:30:00,41.99,42.12,41.9,42.07,37100.0,35.4355,35.5452,35.3595,35.503,37100.0
2015-04-29 09:30:00,41.95,41.95,41.55,41.55,6200.0,35.4017,35.4017,35.0641,35.0641,6200.0
2015-04-29 10:00:00,41.58,41.76,41.56,41.69,16600.0,35.0895,35.2414,35.0726,35.1823,16600.0
2015-04-29 10:30:00,41.68,41.91,41.68,41.91,7000.0,35.1738,35.3679,35.1738,35.3679,7000.0
2015-04-29 11:00:00,41.89,42.04,41.89,42.01,5600.0,35.3511,35.4776,35.3511,35.4523,5600.0
2015-04-29 11:30:00,41.99,42.07,41.97,42.05,8900.0,35.4355,35.503,35.4186,35.4861,8900.0
2015-04-29 12:00:00,42.05,42.1,41.82,41.82,7000.0,35.4861,35.5283,35.292,35.292,7000.0
2015-04-29 12:30:00,41.8,41.94,41.76,41.94,10800.0,35.2751,35.3933,35.2414,35.3933,10800.0
2015-04-29 13:00:00,41.92,42.03,41.8,41.98,12300.0,35.3764,35.4692,35.2751,35.427,12300.0
2015-04-29 13:30:00,42.0,42.04,41.95,42.01,6000.0,35.4439,35.4776,35.4017,35.4523,6000.0
2015-04-29 14:00:00,41.97,42.03,41.7,42.03,17800.0,35.4186,35.4692,35.1907,35.4692,17800.0
2015-04-29 14:30:00,41.98,42.05,41.9,41.98,12900.0,35.427,35.4861,35.3595,35.427,12900.0
2015-04-29 15:00:00,41.99,42.0,41.86,41.95,24000.0,35.4355,35.4439,35.3257,35.4017,24000.0
2015-04-29 15:30:00,41.95,41.96,41.57,41.67,67800.0,35.4017,35.4101,35.081,35.1654,67800.0
2015-04-30 09:30:00,41.99,42.88,41.75,42.65,143300.0,35.4355,36.1865,35.2329,35.9924,143300.0
2015-04-30 10:00:00,42.65,42.65,41.79,42.03,154300.0,35.9924,35.9924,35.2667,35.4692,154300.0
2015-04-30 10:30:00,42.0,42.51,42.0,42.16,60300.0,35.4439,35.8743,35.4439,35.5789,60300.0
2015-04-30 11:00:00,42.1,42.69,42.08,42.56,76500.0,35.5283,36.0262,35.5114,35.9165,76500.0
2015-04-30 11:30:00,42.58,42.69,42.43,42.46,39000.0,35.9334,36.0262,35.8068,35.8321,39000.0
2015-04-30 12:00:00,42.48,42.61,42.44,42.45,32600.0,35.849,35.9587,35.8152,35.8236,32600.0
2015-04-30 12:30:00,42.47,42.55,42.31,42.5,25700.0,35.8405,35.908,35.7055,35.8658,25700.0
2015-04-30 13:00:00,42.49,42.55,42.45,42.49,47800.0,35.8574,35.908,35.8236,35.8574,47800.0
2015-04-30 13:30:00,42.49,42.62,42.48,42.49,96200.0,35.8574,35.9671,35.849,35.8574,96200.0
2015-04-30 14:00:00,42.51,42.51,42.01,42.02,24500.0,35.8743,35.8743,35.4523,35.4608,24500.0
2015-04-30 14:30:00,42.0,42.04,41.8,41.82,38200.0,35.4439,35.4776,35.2751,35.292,38200.0
2015-04-30 15:00:00,41.82,42.02,41.62,41.8,60200.0,35.292,35.4608,35.1232,35.2751,60200.0
2015-04-30 15:30:00,41.8,42.05,41.74,41.79,102200.0,35.2751,35.4861,35.2245,35.2667,102200.0
2015-05-01 09:30:00,41.75,42.1,41.48,41.53,14700.0,35.2329,35.5283,35.0051,35.0473,14700.0
2015-05-01 10:00:00,41.55,41.78,41.49,41.65,9200.0,35.0641,35.2582,35.0135,35.1485,9200.0
2015-05-01 10:30:00,41.65,41.77,41.26,41.36,8900.0,35.1485,35.2498,34.8194,34.9038,8900.0
2015-05-01 11:00:00,41.4,41.46,41.2,41.37,5800.0,34.9375,34.9882,34.7688,34.9122,5800.0
2015-05-01 11:30:00,41.38,41.4,41.16,41.25,17600.0,34.9207,34.9375,34.735,34.811,17600.0
2015-05-01 12:00:00,41.3,41.41,41.24,41.37,13500.0,34.8532,34.946,34.8025,34.9122,13500.0
2015-05-01 12:30:00,41.4,41.48,41.38,41.41,9700.0,34.9375,35.0051,34.9207,34.946,9700.0
2015-05-01 13:00:00,41.41,41.44,41.31,41.32,13000.0,34.946,34.9713,34.8616,34.87,13000.0
2015-05-01 13:30:00,41.4,41.53,41.36,41.53,6100.0,34.9375,35.0473,34.9038,35.0473,6100.0
2015-05-01 14:00:00,41.55,41.62,41.48,41.61,15000.0,35.0641,35.1232,35.0051,35.1148,15000.0
2015-05-01 14:30:00,41.63,41.72,41.51,41.69,72200.0,35.1316,35.2076,35.0304,35.1823,72200.0
2015-05-01 15:00:00,41.72,41.99,41.72,41.9,65700.0,35.2076,35.4355,35.2076,35.3595,65700.0
2015-05-01 15:30:00,41.9,42.04,41.87,41.88,75200.0,35.3595,35.4776,35.3342,35.3426,75200.0
2015-05-04 09:30:00,41.84,42.26,41.84,42.15,30300.0,35.3089,35.6633,35.3089,35.5705,30300.0
2015-05-04 10:00:00,42.15,42.37,42.15,42.24,7900.0,35.5705,35.7561,35.5705,35.6464,7900.0
2015-05-04 10:30:00,42.22,42.3,42.12,42.19,15800.0,35.6295,35.6971,35.5452,35.6042,15800.0
2015-05-04 11:00:00,42.19,42.51,42.16,42.45,14600.0,35.6042,35.8743,35.5789,35.8236,14600.0
2015-05-04 11:30:00,42.47,42.57,42.43,42.55,12800.0,35.8405,35.9249,35.8068,35.908,12800.0
2015-05-04 12:00:00,42.57,42.6,42.34,42.43,12200.0,35.9249,35.9502,35.7308,35.8068,12200.0
2015-05-04 12:30:00,42.34,42.47,42.34,42.47,2600.0,35.7308,35.8405,35.7308,35.8405,2600.0
2015-05-04 13:00:00,42.48,42.5,42.38,42.44,11500.0,35.849,35.8658,35.7646,35.8152,11500.0
2015-05-04 13:30:00,42.44,42.57,42.43,42.57,7700.0,35.8152,35.9249,35.8068,35.9249,7700.0
2015-05-04 14:00:00,42.57,42.6,42.48,42.56,22700.0,35.9249,35.9502,35.849,35.9165,22700.0
2015-05-04 14:30:00,42.55,42.57,42.43,42.43,9600.0,35.908,35.9249,35.8068,35.8068,9600.0
2015-05-04 15:00:00,42.44,42.52,42.44,42.51,15900.0,35.8152,35.8827,35.8152,35.8743,15900.0
2015-05-04 15:30:00,42.5,42.51,42.22,42.24,36900.0,35.8658,35.8743,35.6295,35.6464,36900.0
2015-05-05 09:30:00,42.16,42.68,42.14,42.18,5800.0,35.5789,36.0177,35.562,35.5958,5800.0
2015-05-05 10:00:00,42.15,42.27,41.95,42.27,8400.0,35.5705,35.6717,35.4017,35.6717,8400.0
2015-05-05 10:30:00,42.22,42.31,42.13,42.14,11300.0,35.6295,35.7055,35.5536,35.562,11300.0
2015-05-05 11:00:00,42.14,42.24,41.97,41.97,7600.0,35.562,35.6464,35.4186,35.4186,7600.0
2015-05-05 11:30:00,42.01,42.13,41.97,42.09,5400.0,35.4523,35.5536,35.4186,35.5198,5400.0
2015-05-05 12:00:00,42.13,42.21,42.08,42.16,12800.0,35.5536,35.6211,35.5114,35.5789,12800.0
2015-05-05 12:30:00,42.13,42.2,42.12,42.14,6000.0,35.5536,35.6127,35.5452,35.562,6000.0
2015-05-05 13:00:00,42.12,42.15,41.99,42.08,10300.0,35.5452,35.5705,35.4355,35.5114,10300.0
2015-05-05 13:30:00,42.08,42.15,41.99,42.11,8700.0,35.5114,35.5705,35.4355,35.5367,8700.0
2015-05-05 14:00:00,42.08,42.1,42.0,42.02,8100.0,35.5114,35.5283,35.4439,35.4608,8100.0
2015-05-05 14:30:00,42.02,42.07,41.98,42.03,11600.0,35.4608,35.503,35.427,35.4692,11600.0
2015-05-05 15:00:00,42.03,42.14,41.99,42.1,14500.0,35.4692,35.562,35.4355,35.5283,14500.0
2015-05-05 15:30:00,42.08,42.13,41.93,41.98,30000.0,35.5114,35.5536,35.3848,35.427,30000.0
2015-05-06 09:30:00,42.01,42.16,41.6,41.73,11800.0,35.4523,35.5789,35.1063,35.216,11800.0
2015-05-06 10:00:00,41.69,41.8,41.59,41.77,8300.0,35.1823,35.2751,35.0979,35.2498,8300.0
2015-05-06 10:30:00,41.78,42.09,41.73,42.06,5400.0,35.2582,35.5198,35.216,35.4945,5400.0
2015-05-06 11:00:00,42.03,42.07,41.81,41.94,25100.0,35.4692,35.503,35.2835,35.3933,25100.0
2015-05-06 11:30:00,41.95,42.06,41.84,42.05,7300.0,35.4017,35.4945,35.3089,35.4861,7300.0
2015-05-06 12:00:00,42.02,42.09,41.99,42.05,7600.0,35.4608,35.5198,35.4355,35.4861,7600.0
2015-05-06 12:30:00,42.07,42.13,42.05,42.06,5300.0,35.503,35.5536,35.4861,35.4945,5300.0
2015-05-06 13:00:00,42.05,42.1,42.03,42.04,6500.0,35.4861,35.5283,35.4692,35.4776,6500.0
2015-05-06 13:30:00,42.05,42.08,41.99,42.03,6400.0,35.4861,35.5114,35.4355,35.4692,6400.0
2015-05-06 14:00:00,42.04,42.07,41.94,41.96,7400.0,35.4776,35.503,35.3933,35.4101,7400.0
2015-05-06 14:30:00,41.96,42.02,41.93,42.01,8800.0,35.4101,35.4608,35.3848,35.4523,8800.0
2015-05-06 15:00:00,42.04,42.05,41.91,41.98,12300.0,35.4776,35.4861,35.3679,35.427,12300.0
2015-05-06 15:30:00,42.0,42.16,41.99,42.15,23900.0,35.4439,35.5789,35.4355,35.5705,23900.0
2015-05-07 09:30:00,42.02,42.02,41.59,41.8,9600.0,35.4608,35.4608,35.0979,35.2751,9600.0
2015-05-07 10:00:00,41.75,41.88,41.71,41.8,7300.0,35.2329,35.3426,35.1992,35.2751,7300.0
2015-05-07 10:30:00,41.79,41.99,41.72,41.95,7600.0,35.2667,35.4355,35.2076,35.4017,7600.0
2015-05-07 11:00:00,41.97,42.2,41.97,42.11,5100.0,35.4186,35.6127,35.4186,35.5367,5100.0
2015-05-07 11:30:00,42.12,42.12,41.99,42.02,16200.0,35.5452,35.5452,35.4355,35.4608,16200.0
2015-05-07 12:00:00,42.01,42.2,42.01,42.12,23500.0,35.4523,35.6127,35.4523,35.5452,23500.0
2015-05-07 12:30:00,42.1,42.39,42.09,42.35,10000.0,35.5283,35.773,35.5198,35.7393,10000.0
2015-05-07 13:00:00,42.36,42.4,42.23,42.26,4100.0,35.7477,35.7815,35.638,35.6633,4100.0
2015-05-07 13:30:00,42.28,42.31,42.11,42.12,8700.0,35.6802,35.7055,35.5367,35.5452,8700.0
2015-05-07 14:00:00,42.12,42.31,42.11,42.29,15100.0,35.5452,35.7055,35.5367,35.6886,15100.0
2015-05-07 14:30:00,42.28,42.31,42.19,42.31,6900.0,35.6802,35.7055,35.6042,35.7055,6900.0
2015-05-07 15:00:00,42.32,42.33,42.18,42.24,11100.0,35.7139,35.7224,35.5958,35.6464,11100.0
2015-05-07 15:30:00,42.24,42.31,42.15,42.21,21200.0,35.6464,35.7055,35.5705,35.6211,21200.0
2015-05-08 09:30:00,42.72,42.72,42.32,42.43,9300.0,36.0515,36.0515,35.7139,35.8068,9300.0
2015-05-08 10:00:00,42.39,42.51,42.21,42.22,10000.0,35.773,35.8743,35.6211,35.6295,10000.0
2015-05-08 10:30:00,42.23,42.33,42.17,42.33,4300.0,35.638,35.7224,35.5874,35.7224,4300.0
2015-05-08 11:00:00,42.33,42.42,42.31,42.39,5400.0,35.7224,35.7983,35.7055,35.773,5400.0
2015-05-08 11:30:00,42.38,42.51,42.36,42.49,12100.0,35.7646,35.8743,35.7477,35.8574,12100.0
2015-05-08 12:00:00,42.49,42.58,42.49,42.55,12300.0,35.8574,35.9334,35.8574,35.908,12300.0
2015-05-08 12:30:00,42.55,42.57,42.52,42.55,11600.0,35.908,35.9249,35.8827,35.908,11600.0
2015-05-08 13:00:00,42.56,42.58,42.51,42.57,7500.0,35.9165,35.9334,35.8743,35.9249,7500.0
2015-05-08 13:30:00,42.57,42.57,42.4,42.41,4900.0,35.9249,35.9249,35.7815,35.7899,4900.0
2015-05-08 14:00:00,42.42,42.48,42.38,42.45,4500.0,35.7983,35.849,35.7646,35.8236,4500.0
2015-05-08 14:30:00,42.44,42.48,42.36,42.36,5400.0,35.8152,35.849,35.7477,35.7477,5400.0
2015-05-08 15:00:00,42.38,42.59,42.38,42.42,19300.0,35.7646,35.9418,35.7646,35.7983,19300.0
2015-05-08 15:30:00,42.42,42.48,42.39,42.42,25300.0,35.7983,35.849,35.773,35.7983,25300.0
2015-05-11 09:30:00,42.37,42.64,42.36,42.55,8100.0,35.7561,35.984,35.7477,35.908,8100.0
2015-05-11 10:00:00,42.56,42.7,42.49,42.49,10100.0,35.9165,36.0346,35.8574,35.8574,10100.0
2015-05-11 10:30:00,42.48,42.69,42.39,42.58,22700.0,35.849,36.0262,35.773,35.9334,22700.0
2015-05-11 11:00:00,42.58,42.75,42.58,42.72,19100.0,35.9334,36.0768,35.9334,36.0515,19100.0
2015-05-11 11:30:00,42.7,42.92,42.7,42.87,15800.0,36.0346,36.2203,36.0346,36.1781,15800.0
2015-05-11 12:00:00,42.88,42.88,42.72,42.8,10400.0,36.1865,36.1865,36.0515,36.119,10400.0
2015-05-11 12:30:00,42.81,42.9,42.75,42.84,26700.0,36.1275,36.2034,36.0768,36.1528,26700.0
2015-05-11 13:00:00,42.84,42.9,42.79,42.85,27200.0,36.1528,36.2034,36.1106,36.1612,27200.0
2015-05-11 13:30:00,42.85,42.94,42.81,42.85,13300.0,36.1612,36.2372,36.1275,36.1612,13300.0
2015-05-11 14:00:00,42.84,42.9,42.82,42.9,15000.0,36.1528,36.2034,36.1359,36.2034,15000.0
2015-05-11 14:30:00,42.9,42.9,42.74,42.74,16600.0,36.2034,36.2034,36.0684,36.0684,16600.0
2015-05-11 15:00:00,42.74,42.86,42.71,42.83,19400.0,36.0684,36.1696,36.0431,36.1443,19400.0
2015-05-11 15:30:00,42.83,42.84,42.72,42.75,31700.0,36.1443,36.1528,36.0515,36.0768,31700.0
2015-05-12 09:30:00,42.55,42.62,42.02,42.13,9600.0,35.908,35.9671,35.4608,35.5536,9600.0
2015-05-12 10:00:00,42.02,42.24,41.99,42.08,13800.0,35.4608,35.6464,35.4355,35.5114,13800.0
2015-05-12 10:30:00,42.13,42.5,42.07,42.43,7200.0,35.5536,35.8658,35.503,35.8068,7200.0
2015-05-12 11:00:00,42.39,42.52,42.33,42.38,8400.0,35.773,35.8827,35.7224,35.7646,8400.0
2015-05-12 11:30:00,42.36,42.41,42.31,42.36,3100.0,35.7477,35.7899,35.7055,35.7477,3100.0
2015-05-12 12:00:00,42.33,42.37,42.28,42.34,13800.0,35.7224,35.7561,35.6802,35.7308,13800.0
2015-05-12 12:30:00,42.35,42.47,42.28,42.36,7900.0,35.7393,35.8405,35.6802,35.7477,7900.0
2015-05-12 13:00:00,42.44,42.69,42.34,42.62,9000.0,35.8152,36.0262,35.7308,35.9671,9000.0
2015-05-12 13:30:00,42.62,42.62,42.45,42.47,9000.0,35.9671,35.9671,35.8236,35.8405,9000.0
2015-05-12 14:00:00,42.53,42.77,42.53,42.76,5300.0,35.8912,36.0937,35.8912,36.0853,5300.0
2015-05-12 14:30:00,42.8,42.81,42.64,42.64,7600.0,36.119,36.1275,35.984,35.984,7600.0
2015-05-12 15:00:00,42.64,42.7,42.57,42.66,9600.0,35.984,36.0346,35.9249,36.0009,9600.0
2015-05-12 15:30:00,42.61,42.64,42.49,42.49,20700.0,35.9587,35.984,35.8574,35.8574,20700.0
2015-05-13 09:30:00,42.46,42.5,42.45,42.45,5500.0,36.0597,36.0936,36.0512,36.0512,5500.0
2015-05-13 10:00:00,42.24,42.46,42.24,42.34,8400.0,35.8728,36.0597,35.8728,35.9578,8400.0
2015-05-13 10:30:00,42.35,42.4,42.22,42.31,11900.0,35.9663,36.0087,35.8558,35.9323,11900.0
2015-05-13 11:00:00,42.29,42.35,42.18,42.3,9100.0,35.9153,35.9663,35.8219,35.9238,9100.0
2015-05-13 11:30:00,42.3,42.41,42.3,42.39,8000.0,35.9238,36.0172,35.9238,36.0002,8000.0
2015-05-13 12:00:00,42.39,42.49,42.39,42.4,8900.0,36.0002,36.0851,36.0002,36.0087,8900.0
2015-05-13 12:30:00,42.4,42.64,42.4,42.64,50500.0,36.0087,36.2125,36.0087,36.2125,50500.0
2015-05-13 13:00:00,42.64,42.88,42.64,42.79,14700.0,36.2125,36.4164,36.2125,36.3399,14700.0
2015-05-13 13:30:00,42.79,42.83,42.65,42.83,8700.0,36.3399,36.3739,36.221,36.3739,8700.0
2015-05-13 14:00:00,42.84,42.84,42.71,42.74,13000.0,36.3824,36.3824,36.272,36.2975,13000.0
2015-05-13 14:30:00,42.73,42.78,42.65,42.69,29600.0,36.289,36.3314,36.221,36.255,29600.0
2015-05-13 15:00:00,42.67,42.68,42.58,42.61,20000.0,36.238,36.2465,36.1616,36.1871,20000.0
2015-05-13 15:30:00,42.61,42.61,42.51,42.51,21200.0,36.1871,36.1871,36.1021,36.1021,21200.0
2015-05-14 09:30:00,42.8,43.07,42.74,42.98,15500.0,36.3484,36.5777,36.2975,36.5013,15500.0
2015-05-14 10:00:00,42.98,43.24,42.94,43.11,9500.0,36.5013,36.7221,36.4673,36.6117,9500.0
2015-05-14 10:30:00,43.03,43.08,42.91,43.03,30800.0,36.5438,36.5862,36.4418,36.5438,30800.0
2015-05-14 11:00:00,43.04,43.13,43.04,43.09,10900.0,36.5522,36.6287,36.5522,36.5947,10900.0
2015-05-14 11:30:00,43.11,43.14,43.06,43.12,7300.0,36.6117,36.6372,36.5692,36.6202,7300.0
2015-05-14 12:00:00,43.12,43.3,43.12,43.29,14600.0,36.6202,36.7731,36.6202,36.7646,14600.0
2015-05-14 12:30:00,43.31,43.4,43.28,43.28,14900.0,36.7815,36.858,36.7561,36.7561,14900.0
2015-05-14 13:00:00,43.28,43.31,43.24,43.3,4400.0,36.7561,36.7815,36.7221,36.7731,4400.0
2015-05-14 13:30:00,43.32,43.32,43.2,43.21,5100.0,36.79,36.79,36.6881,36.6966,5100.0
2015-05-14 14:00:00,43.21,43.24,43.18,43.18,3300.0,36.6966,36.7221,36.6711,36.6711,3300.0
2015-05-14 14:30:00,43.2,43.22,43.1,43.18,15000.0,36.6881,36.7051,36.6032,36.6711,15000.0
2015-05-14 15:00:00,43.19,43.26,43.09,43.12,12100.0,36.6796,36.7391,36.5947,36.6202,12100.0
2015-05-14 15:30:00,43.11,43.11,43.01,43.07,16800.0,36.6117,36.6117,36.5268,36.5777,16800.0
2015-05-15 09:30:00,42.87,42.88,42.3,42.6,20900.0,36.4079,36.4164,35.9238,36.1786,20900.0
2015-05-15 10:00:00,42.56,42.75,42.26,42.66,12900.0,36.1446,36.306,35.8898,36.2295,12900.0
2015-05-15 10:30:00,42.66,42.82,42.65,42.73,5300.0,36.2295,36.3654,36.221,36.289,5300.0
2015-05-15 11:00:00,42.73,42.8,42.6,42.65,7600.0,36.289,36.3484,36.1786,36.221,7600.0
2015-05-15 11:30:00,42.6,42.81,42.6,42.81,12500.0,36.1786,36.3569,36.1786,36.3569,12500.0
2015-05-15 12:00:00,42.84,42.94,42.81,42.94,10000.0,36.3824,36.4673,36.3569,36.4673,10000.0
2015-05-15 12:30:00,42.95,42.95,42.86,42.86,4000.0,36.4758,36.4758,36.3994,36.3994,4000.0
2015-05-15 13:00:00,42.88,42.9,42.8,42.84,3100.0,36.4164,36.4333,36.3484,36.3824,3100.0
2015-05-15 13:30:00,42.82,42.92,42.75,42.88,6900.0,36.3654,36.4503,36.306,36.4164,6900.0
2015-05-15 14:00:00,42.86,42.86,42.77,42.81,4100.0,36.3994,36.3994,36.3229,36.3569,4100.0
2015-05-15 14:30:00,42.81,42.86,42.76,42.79,6800.0,36.3569,36.3994,36.3144,36.3399,6800.0
2015-05-15 15:00:00,42.77,42.82,42.69,42.74,12100.0,36.3229,36.3654,36.255,36.2975,12100.0
2015-05-15 15:30:00,42.72,42.75,42.62,42.66,28900.0,36.2805,36.306,36.1956,36.2295,28900.0
2015-05-18 09:30:00,42.51,42.78,42.36,42.47,3100.0,36.1021,36.3314,35.9747,36.0682,3100.0
2015-05-18 10:00:00,42.45,42.68,42.41,42.59,8200.0,36.0512,36.2465,36.0172,36.1701,8200.0
2015-05-18 10:30:00,42.7,42.75,42.59,42.72,12400.0,36.2635,36.306,36.1701,36.2805,12400.0
2015-05-18 11:00:00,42.7,42.77,42.68,42.77,4300.0,36.2635,36.3229,36.2465,36.3229,4300.0
2015-05-18 11:30:00,42.75,43.0,42.75,42.98,8300.0,36.306,36.5183,36.306,36.5013,8300.0
2015-05-18 12:00:00,43.0,43.12,42.95,42.98,39700.0,36.5183,36.6202,36.4758,36.5013,39700.0
2015-05-18 12:30:00,42.99,42.99,42.86,42.95,10800.0,36.5098,36.5098,36.3994,36.4758,10800.0
2015-05-18 13:00:00,42.95,42.97,42.92,42.96,4600.0,36.4758,36.4928,36.4503,36.4843,4600.0
2015-05-18 13:30:00,42.96,42.97,42.86,42.91,11000.0,36.4843,36.4928,36.3994,36.4418,11000.0
2015-05-18 14:00:00,42.91,42.95,42.88,42.9,21200.0,36.4418,36.4758,36.4164,36.4333,21200.0
2015-05-18 14:30:00,42.91,42.94,42.89,42.91,8900.0,36.4418,36.4673,36.4249,36.4418,8900.0
2015-05-18 15:00:00,42.91,42.95,42.88,42.93,14500.0,36.4418,36.4758,36.4164,36.4588,14500.0
2015-05-18 15:30:00,42.93,42.94,42.83,42.88,28400.0,36.4588,36.4673,36.3739,36.4164,28400.0
2015-05-19 09:30:00,42.84,42.84,42.37,42.37,7900.0,36.3824,36.3824,35.9832,35.9832,7900.0
2015-05-19 10:00:00,42.33,42.51,42.33,42.46,8500.0,35.9493,36.1021,35.9493,36.0597,8500.0
2015-05-19 10:30:00,42.51,42.6,42.42,42.51,9800.0,36.1021,36.1786,36.0257,36.1021,9800.0
2015-05-19 11:00:00,42.5,42.6,42.5,42.6,5800.0,36.0936,36.1786,36.0936,36.1786,5800.0
2015-05-19 11:30:00,42.64,42.73,42.61,42.73,6700.0,36.2125,36.289,36.1871,36.289,6700.0
2015-05-19 12:00:00,42.76,42.8,42.74,42.79,5700.0,36.3144,36.3484,36.2975,36.3399,5700.0
2015-05-19 12:30:00,42.78,42.91,42.76,42.9,9800.0,36.3314,36.4418,36.3144,36.4333,9800.0
2015-05-19 13:00:00,42.9,43.1,42.9,43.1,119300.0,36.4333,36.6032,36.4333,36.6032,119300.0
2015-05-19 13:30:00,43.08,43.11,43.03,43.08,9000.0,36.5862,36.6117,36.5438,36.5862,9000.0
2015-05-19 14:00:00,43.07,43.07,42.9,42.93,9500.0,36.5777,36.5777,36.4333,36.4588,9500.0
2015-05-19 14:30:00,42.94,42.97,42.77,42.89,11400.0,36.4673,36.4928,36.3229,36.4249,11400.0
2015-05-19 15:00:00,42.9,42.94,42.84,42.94,13700.0,36.4333,36.4673,36.3824,36.4673,13700.0
2015-05-19 15:30:00,42.93,43.0,42.9,42.95,12900.0,36.4588,36.5183,36.4333,36.4758,12900.0
2015-05-20 09:30:00,42.91,42.97,42.66,42.9,9000.0,36.4418,36.4928,36.2295,36.4333,9000.0
2015-05-20 10:00:00,42.88,43.04,42.85,42.96,7400.0,36.4164,36.5522,36.3909,36.4843,7400.0
2015-05-20 10:30:00,42.91,43.05,42.85,42.93,5400.0,36.4418,36.5607,36.3909,36.4588,5400.0
2015-05-20 11:00:00,42.93,43.06,42.89,42.99,13900.0,36.4588,36.5692,36.4249,36.5098,13900.0
2015-05-20 11:30:00,42.99,43.08,42.94,42.97,23500.0,36.5098,36.5862,36.4673,36.4928,23500.0
2015-05-20 12:00:00,42.98,43.04,42.95,43.04,6500.0,36.5013,36.5522,36.4758,36.5522,6500.0
2015-05-20 12:30:00,43.04,43.04,42.96,43.0,15000.0,36.5522,36.5522,36.4843,36.5183,15000.0
2015-05-20 13:00:00,43.0,43.0,42.93,42.95,3700.0,36.5183,36.5183,36.4588,36.4758,3700.0
2015-05-20 13:30:00,42.95,42.97,42.91,42.92,4200.0,36.4758,36.4928,36.4418,36.4503,4200.0
2015-05-20 14:00:00,42.95,43.06,42.91,43.02,7900.0,36.4758,36.5692,36.4418,36.5353,7900.0
2015-05-20 14:30:00,42.99,42.99,42.9,42.94,4300.0,36.5098,36.5098,36.4333,36.4673,4300.0
2015-05-20 15:00:00,42.98,43.02,42.91,42.95,3800.0,36.5013,36.5353,36.4418,36.4758,3800.0
2015-05-20 15:30:00,42.95,43.03,42.88,42.91,24900.0,36.4758,36.5438,36.4164,36.4418,24900.0
2015-05-21 09:30:00,42.81,43.06,42.81,42.95,7400.0,36.3569,36.5692,36.3569,36.4758,7400.0
2015-05-21 10:00:00,42.95,43.06,42.86,43.04,17900.0,36.4758,36.5692,36.3994,36.5522,17900.0
2015-05-21 10:30:00,43.05,43.12,42.95,43.03,5800.0,36.5607,36.6202,36.4758,36.5438,5800.0
2015-05-21 11:00:00,43.1,43.15,42.96,43.05,8300.0,36.6032,36.6457,36.4843,36.5607,8300.0
2015-05-21 11:30:00,43.06,43.06,42.93,43.0,6200.0,36.5692,36.5692,36.4588,36.5183,6200.0
2015-05-21 12:00:00,43.0,43.05,42.92,43.01,20400.0,36.5183,36.5607,36.4503,36.5268,20400.0
2015-05-21 12:30:00,42.99,43.06,42.99,43.05,6900.0,36.5098,36.5692,36.5098,36.5607,6900.0
2015-05-21 13:00:00,43.05,43.05,43.01,43.03,5300.0,36.5607,36.5607,36.5268,36.5438,5300.0
2015-05-21 13:30:00,43.02,43.04,42.99,43.0,8600.0,36.5353,36.5522,36.5098,36.5183,8600.0
2015-05-21 14:00:00,43.02,43.05,43.0,43.05,12100.0,36.5353,36.5607,36.5183,36.5607,12100.0
2015-05-21 14:30:00,43.05,43.14,43.03,43.14,17700.0,36.5607,36.6372,36.5438,36.6372,17700.0
2015-05-21 15:00:00,43.15,43.3,43.14,43.2,28900.0,36.6457,36.7731,36.6372,36.6881,28900.0
2015-05-21 15:30:00,43.21,43.29,43.14,43.19,48000.0,36.6966,36.7646,36.6372,36.6796,48000.0
2015-05-22 09:30:00,43.12,43.19,42.89,43.06,12800.0,36.6202,36.6796,36.4249,36.5692,12800.0
2015-05-22 10:00:00,43.11,43.14,42.92,42.98,21400.0,36.6117,36.6372,36.4503,36.5013,21400.0
2015-05-22 10:30:00,42.93,43.18,42.93,43.1,34100.0,36.4588,36.6711,36.4588,36.6032,34100.0
2015-05-22 11:00:00,43.08,43.12,43.0,43.03,16000.0,36.5862,36.6202,36.5183,36.5438,16000.0
2015-05-22 11:30:00,42.97,43.09,42.95,43.04,11900.0,36.4928,36.5947,36.4758,36.5522,11900.0
2015-05-22 12:00:00,42.98,43.27,42.98,43.2,17200.0,36.5013,36.7476,36.5013,36.6881,17200.0
2015-05-22 12:30:00,43.2,43.22,43.07,43.08,13400.0,36.6881,36.7051,36.5777,36.5862,13400.0
2015-05-22 13:00:00,43.09,43.16,43.05,43.14,17700.0,36.5947,36.6542,36.5607,36.6372,17700.0
2015-05-22 13:30:00,43.14,43.21,43.12,43.12,11400.0,36.6372,36.6966,36.6202,36.6202,11400.0
2015-05-22 14:00:00,43.14,43.2,43.05,43.12,43800.0,36.6372,36.6881,36.5607,36.6202,43800.0
2015-05-22 14:30:00,43.12,43.2,43.07,43.14,19800.0,36.6202,36.6881,36.5777,36.6372,19800.0
2015-05-22 15:00:00,43.14,43.19,43.12,43.16,21800.0,36.6372,36.6796,36.6202,36.6542,21800.0
2015-05-22 15:30:00,43.16,43.16,42.93,42.99,49600.0,36.6542,36.6542,36.4588,36.5098,49600.0
2015-05-26 09:30:00,42.77,42.94,42.5,42.61,49400.0,36.3229,36.4673,36.0936,36.1871,49400.0
2015-05-26 10:00:00,42.62,42.7,42.48,42.55,38300.0,36.1956,36.2635,36.0767,36.1361,38300.0
2015-05-26 10:30:00,42.51,42.6,42.42,42.48,3100.0,36.1021,36.1786,36.0257,36.0767,3100.0
2015-05-26 11:00:00,42.39,42.47,42.31,42.4,5800.0,36.0002,36.0682,35.9323,36.0087,5800.0
2015-05-26 11:30:00,42.35,42.55,42.35,42.4,10000.0,35.9663,36.1361,35.9663,36.0087,10000.0
2015-05-26 12:00:00,42.47,42.71,42.47,42.62,18400.0,36.0682,36.272,36.0682,36.1956,18400.0
2015-05-26 12:30:00,42.7,42.71,42.6,42.6,9600.0,36.2635,36.272,36.1786,36.1786,9600.0
2015-05-26 13:00:00,42.62,42.65,42.55,42.65,5700.0,36.1956,36.221,36.1361,36.221,5700.0
2015-05-26 13:30:00,42.63,42.66,42.58,42.59,6000.0,36.204,36.2295,36.1616,36.1701,6000.0
2015-05-26 14:00:00,42.6,42.64,42.48,42.58,21000.0,36.1786,36.2125,36.0767,36.1616,21000.0
2015-05-26 14:30:00,42.62,42.63,42.46,42.51,9000.0,36.1956,36.204,36.0597,36.1021,9000.0
2015-05-26 15:00:00,42.51,42.71,42.46,42.69,37000.0,36.1021,36.272,36.0597,36.255,37000.0
2015-05-26 15:30:00,42.74,42.76,42.66,42.73,52600.0,36.2975,36.3144,36.2295,36.289,52600.0
2015-05-27 09:30:00,42.72,42.82,42.34,42.73,6100.0,36.2805,36.3654,35.9578,36.289,6100.0
2015-05-27 10:00:00,42.74,42.83,42.57,42.68,30600.0,36.2975,36.3739,36.1531,36.2465,30600.0
2015-05-27 10:30:00,42.68,42.73,42.58,42.6,7900.0,36.2465,36.289,36.1616,36.1786,7900.0
2015-05-27 11:00:00,42.56,42.65,42.56,42.61,6800.0,36.1446,36.221,36.1446,36.1871,6800.0
2015-05-27 11:30:00,42.63,42.74,42.62,42.67,7200.0,36.204,36.2975,36.1956,36.238,7200.0
2015-05-27 12:00:00,42.63,42.84,42.62,42.84,6000.0,36.204,36.3824,36.1956,36.3824,6000.0
2015-05-27 12:30:00,42.89,42.89,42.72,42.8,11800.0,36.4249,36.4249,36.2805,36.3484,11800.0
2015-05-27 13:00:00,42.8,42.9,42.8,42.9,7300.0,36.3484,36.4333,36.3484,36.4333,7300.0
2015-05-27 13:30:00,42.85,42.97,42.85,42.94,7500.0,36.3909,36.4928,36.3909,36.4673,7500.0
2015-05-27 14:00:00,42.97,43.05,42.94,42.97,10600.0,36.4928,36.5607,36.4673,36.4928,10600.0
2015-05-27 14:30:00,42.99,43.0,42.91,42.95,6000.0,36.5098,36.5183,36.4418,36.4758,6000.0
2015-05-27 15:00:00,42.94,43.02,42.92,42.92,10100.0,36.4673,36.5353,36.4503,36.4503,10100.0
2015-05-27 15:30:00,42.91,43.12,42.91,43.07,34300.0,36.4418,36.6202,36.4418,36.5777,34300.0
2015-05-28 09:30:00,42.9,42.97,42.56,42.64,12000.0,36.4333,36.4928,36.1446,36.2125,12000.0
2015-05-28 10:00:00,42.66,42.93,42.61,42.85,25300.0,36.2295,36.4588,36.1871,36.3909,25300.0
2015-05-28 10:30:00,42.86,42.91,42.75,42.87,5500.0,36.3994,36.4418,36.306,36.4079,5500.0
2015-05-28 11:00:00,42.9,43.04,42.87,43.0,16800.0,36.4333,36.5522,36.4079,36.5183,16800.0
2015-05-28 11:30:00,43.0,43.14,42.94,42.99,12500.0,36.5183,36.6372,36.4673,36.5098,12500.0
2015-05-28 12:00:00,43.0,43.02,42.95,42.98,5600.0,36.5183,36.5353,36.4758,36.5013,5600.0
2015-05-28 12:30:00,42.97,42.97,42.86,42.86,3100.0,36.4928,36.4928,36.3994,36.3994,3100.0
2015-05-28 13:00:00,42.86,43.02,42.85,42.97,13300.0,36.3994,36.5353,36.3909,36.4928,13300.0
2015-05-28 13:30:00,42.97,43.01,42.93,42.95,9300.0,36.4928,36.5268,36.4588,36.4758,9300.0
2015-05-28 14:00:00,42.94,42.94,42.9,42.94,3700.0,36.4673,36.4673,36.4333,36.4673,3700.0
2015-05-28 14:30:00,42.91,42.94,42.89,42.89,5100.0,36.4418,36.4673,36.4249,36.4249,5100.0
2015-05-28 15:00:00,42.9,42.94,42.9,42.91,5200.0,36.4333,36.4673,36.4333,36.4418,5200.0
2015-05-28 15:30:00,42.92,43.11,42.92,43.04,25000.0,36.4503,36.6117,36.4503,36.5522,25000.0
2015-05-29 09:30:00,42.92,43.01,42.52,42.52,11183.0,36.4503,36.5268,36.1106,36.1106,11183.0
2015-05-29 10:00:00,42.54,42.75,42.52,42.65,11228.0,36.1276,36.306,36.1106,36.221,11228.0
2015-05-29 10:30:00,42.63,42.63,42.26,42.37,12700.0,36.204,36.204,35.8898,35.9832,12700.0
2015-05-29 11:00:00,42.38,42.4,42.21,42.36,16066.0,35.9917,36.0087,35.8474,35.9747,16066.0
2015-05-29 11:30:00,42.32,42.59,42.3,42.59,8050.0,35.9408,36.1701,35.9238,36.1701,8050.0
2015-05-29 12:00:00,42.61,42.76,42.61,42.76,6700.0,36.1871,36.3144,36.1871,36.3144,6700.0
2015-05-29 12:30:00,42.8,42.83,42.61,42.61,5657.0,36.3484,36.3739,36.1871,36.1871,5657.0
2015-05-29 13:00:00,42.64,42.64,42.52,42.61,3600.0,36.2125,36.2125,36.1106,36.1871,3600.0
2015-05-29 13:30:00,42.63,42.63,42.51,42.56,5149.0,36.204,36.204,36.1021,36.1446,5149.0
2015-05-29 14:00:00,42.58,42.62,42.54,42.56,11066.0,36.1616,36.1956,36.1276,36.1446,11066.0
2015-05-29 14:30:00,42.58,42.58,42.41,42.48,20370.0,36.1616,36.1616,36.0172,36.0767,20370.0
2015-05-29 15:00:00,42.55,42.57,42.47,42.52,14508.0,36.1361,36.1531,36.0682,36.1106,14508.0
2015-05-29 15:30:00,42.53,42.57,42.34,42.35,35344.0,36.1191,36.1531,35.9578,35.9663,35344.0
2015-06-01 09:30:00,42.6,42.71,42.1,42.32,14081.0,36.1786,36.272,35.7539,35.9408,14081.0
2015-06-01 10:00:00,42.37,42.52,42.26,42.38,16047.0,35.9832,36.1106,35.8898,35.9917,16047.0
2015-06-01 10:30:00,42.37,42.47,42.3,42.47,10802.0,35.9832,36.0682,35.9238,36.0682,10802.0
2015-06-01 11:00:00,42.43,42.49,42.32,42.32,6900.0,36.0342,36.0851,35.9408,35.9408,6900.0
2015-06-01 11:30:00,42.38,42.41,42.33,42.35,5145.0,35.9917,36.0172,35.9493,35.9663,5145.0
2015-06-01 12:00:00,42.38,42.42,42.3,42.37,22080.0,35.9917,36.0257,35.9238,35.9832,22080.0
2015-06-01 12:30:00,42.37,42.37,42.26,42.31,21552.0,35.9832,35.9832,35.8898,35.9323,21552.0
2015-06-01 13:00:00,42.37,42.37,42.28,42.28,10222.0,35.9832,35.9832,35.9068,35.9068,10222.0
2015-06-01 13:30:00,42.3,42.35,42.19,42.2,12510.0,35.9238,35.9663,35.8304,35.8389,12510.0
2015-06-01 14:00:00,42.21,42.23,42.12,42.17,49619.0,35.8474,35.8643,35.7709,35.8134,49619.0
2015-06-01 14:30:00,42.18,42.26,42.13,42.13,46984.0,35.8219,35.8898,35.7794,35.7794,46984.0
2015-06-01 15:00:00,42.14,42.24,42.12,42.19,86698.0,35.7879,35.8728,35.7709,35.8304,86698.0
2015-06-01 15:30:00,42.19,42.25,42.13,42.25,41818.0,35.8304,35.8813,35.7794,35.8813,41818.0
2015-06-02 09:30:00,42.05,42.74,42.05,42.27,30947.0,35.7115,36.2975,35.7115,35.8983,30947.0
2015-06-02 10:00:00,42.34,42.53,42.27,42.5,23816.0,35.9578,36.1191,35.8983,36.0936,23816.0
2015-06-02 10:30:00,42.52,42.65,42.46,42.6,37320.0,36.1106,36.221,36.0597,36.1786,37320.0
2015-06-02 11:00:00,42.6,42.66,42.43,42.5,33232.0,36.1786,36.2295,36.0342,36.0936,33232.0
2015-06-02 11:30:00,42.46,42.61,42.46,42.61,12590.0,36.0597,36.1871,36.0597,36.1871,12590.0
2015-06-02 12:00:00,42.6,42.7,42.55,42.63,17200.0,36.1786,36.2635,36.1361,36.204,17200.0
2015-06-02 12:30:00,42.64,42.64,42.59,42.62,16842.0,36.2125,36.2125,36.1701,36.1956,16842.0
2015-06-02 13:00:00,42.61,42.63,42.54,42.61,5800.0,36.1871,36.204,36.1276,36.1871,5800.0
2015-06-02 13:30:00,42.62,42.62,42.46,42.58,4275.0,36.1956,36.1956,36.0597,36.1616,4275.0
2015-06-02 14:00:00,42.56,42.59,42.29,42.34,16831.0,36.1446,36.1701,35.9153,35.9578,16831.0
2015-06-02 14:30:00,42.35,42.44,42.33,42.44,2900.0,35.9663,36.0427,35.9493,36.0427,2900.0
2015-06-02 15:00:00,42.37,42.47,42.33,42.47,56355.0,35.9832,36.0682,35.9493,36.0682,56355.0
2015-06-02 15:30:00,42.45,42.5,42.38,42.44,21403.0,36.0512,36.0936,35.9917,36.0427,21403.0
2015-06-03 09:30:00,42.6,42.84,42.6,42.7,8230.0,36.1786,36.3824,36.1786,36.2635,8230.0
2015-06-03 10:00:00,42.69,42.9,42.69,42.78,42777.0,36.255,36.4333,36.255,36.3314,42777.0
2015-06-03 10:30:00,42.78,42.82,42.74,42.74,17560.0,36.3314,36.3654,36.2975,36.2975,17560.0
2015-06-03 11:00:00,42.71,42.78,42.71,42.74,4504.0,36.272,36.3314,36.272,36.2975,4504.0
2015-06-03 11:30:00,42.77,42.78,42.69,42.78,5615.0,36.3229,36.3314,36.255,36.3314,5615.0
2015-06-03 12:00:00,42.72,42.82,42.71,42.75,20203.0,36.2805,36.3654,36.272,36.306,20203.0
2015-06-03 12:30:00,42.75,42.87,42.74,42.78,15016.0,36.306,36.4079,36.2975,36.3314,15016.0
2015-06-03 13:00:00,42.81,42.81,42.75,42.78,9597.0,36.3569,36.3569,36.306,36.3314,9597.0
2015-06-03 13:30:00,42.77,42.81,42.74,42.78,11200.0,36.3229,36.3569,36.2975,36.3314,11200.0
2015-06-03 14:00:00,42.77,42.82,42.75,42.78,15326.0,36.3229,36.3654,36.306,36.3314,15326.0
2015-06-03 14:30:00,42.78,42.79,42.74,42.78,10058.0,36.3314,36.3399,36.2975,36.3314,10058.0
2015-06-03 15:00:00,42.78,42.87,42.77,42.83,39903.0,36.3314,36.4079,36.3229,36.3739,39903.0
2015-06-03 15:30:00,42.83,42.86,42.67,42.76,80066.0,36.3739,36.3994,36.238,36.3144,80066.0
2015-06-04 09:30:00,42.53,42.69,42.36,42.69,17876.0,36.1191,36.255,35.9747,36.255,17876.0
2015-06-04 10:00:00,42.65,42.75,42.57,42.63,17102.0,36.221,36.306,36.1531,36.204,17102.0
2015-06-04 10:30:00,42.63,42.74,42.61,42.67,12957.0,36.204,36.2975,36.1871,36.238,12957.0
2015-06-04 11:00:00,42.61,42.63,42.48,42.58,7947.0,36.1871,36.204,36.0767,36.1616,7947.0
2015-06-04 11:30:00,42.58,42.64,42.52,42.61,5629.0,36.1616,36.2125,36.1106,36.1871,5629.0
2015-06-04 12:00:00,42.64,42.67,42.53,42.62,4065.0,36.2125,36.238,36.1191,36.1956,4065.0
2015-06-04 12:30:00,42.63,42.65,42.59,42.62,4693.0,36.204,36.221,36.1701,36.1956,4693.0
2015-06-04 13:00:00,42.61,42.68,42.53,42.64,17664.0,36.1871,36.2465,36.1191,36.2125,17664.0
2015-06-04 13:30:00,42.64,42.64,42.57,42.59,7600.0,36.2125,36.2125,36.1531,36.1701,7600.0
2015-06-04 14:00:00,42.61,42.65,42.58,42.6,5100.0,36.1871,36.221,36.1616,36.1786,5100.0
2015-06-04 14:30:00,42.6,42.63,42.55,42.63,6350.0,36.1786,36.204,36.1361,36.204,6350.0
2015-06-04 15:00:00,42.6,42.65,42.59,42.62,10637.0,36.1786,36.221,36.1701,36.1956,10637.0
2015-06-04 15:30:00,42.6,42.64,42.56,42.61,21464.0,36.1786,36.2125,36.1446,36.1871,21464.0
2015-06-05 09:30:00,42.59,42.88,42.18,42.64,4537.0,36.1701,36.4164,35.8219,36.2125,4537.0
2015-06-05 10:00:00,42.61,42.66,42.46,42.58,23346.0,36.1871,36.2295,36.0597,36.1616,23346.0
2015-06-05 10:30:00,42.55,42.6,42.37,42.49,5300.0,36.1361,36.1786,35.9832,36.0851,5300.0
2015-06-05 11:00:00,42.48,42.54,42.43,42.48,3789.0,36.0767,36.1276,36.0342,36.0767,3789.0
2015-06-05 11:30:00,42.48,42.57,42.44,42.55,3300.0,36.0767,36.1531,36.0427,36.1361,3300.0
2015-06-05 12:00:00,42.53,42.64,42.53,42.6,14900.0,36.1191,36.2125,36.1191,36.1786,14900.0
2015-06-05 12:30:00,42.62,42.73,42.62,42.73,2436.0,36.1956,36.289,36.1956,36.289,2436.0
2015-06-05 13:00:00,42.74,42.81,42.73,42.78,3200.0,36.2975,36.3569,36.289,36.3314,3200.0
2015-06-05 13:30:00,42.78,42.79,42.73,42.76,3500.0,36.3314,36.3399,36.289,36.3144,3500.0
2015-06-05 14:00:00,42.75,42.77,42.66,42.68,8145.0,36.306,36.3229,36.2295,36.2465,8145.0
2015-06-05 14:30:00,42.69,42.73,42.68,42.72,8140.0,36.255,36.289,36.2465,36.2805,8140.0
2015-06-05 15:00:00,42.77,42.83,42.7,42.73,4849.0,36.3229,36.3739,36.2635,36.289,4849.0
2015-06-05 15:30:00,42.75,42.94,42.74,42.89,30287.0,36.306,36.4673,36.2975,36.4249,30287.0
2015-06-08 09:30:00,42.8,42.98,42.63,42.66,11174.0,36.3484,36.5013,36.204,36.2295,11174.0
2015-06-08 10:00:00,42.66,42.82,42.6,42.75,11226.0,36.2295,36.3654,36.1786,36.306,11226.0
2015-06-08 10:30:00,42.73,42.78,42.7,42.75,6200.0,36.289,36.3314,36.2635,36.306,6200.0
2015-06-08 11:00:00,42.75,42.78,42.73,42.75,9753.0,36.306,36.3314,36.289,36.306,9753.0
2015-06-08 11:30:00,42.74,42.77,42.73,42.77,11048.0,36.2975,36.3229,36.289,36.3229,11048.0
2015-06-08 12:00:00,42.74,42.83,42.74,42.83,3603.0,36.2975,36.3739,36.2975,36.3739,3603.0
2015-06-08 12:30:00,42.8,42.83,42.74,42.75,4608.0,36.3484,36.3739,36.2975,36.306,4608.0
2015-06-08 13:00:00,42.74,42.77,42.73,42.73,5762.0,36.2975,36.3229,36.289,36.289,5762.0
2015-06-08 13:30:00,42.78,42.78,42.74,42.74,9417.0,36.3314,36.3314,36.2975,36.2975,9417.0
2015-06-08 14:00:00,42.74,42.77,42.63,42.66,5946.0,36.2975,36.3229,36.204,36.2295,5946.0
2015-06-08 14:30:00,42.7,42.79,42.7,42.75,3710.0,36.2635,36.3399,36.2635,36.306,3710.0
2015-06-08 15:00:00,42.72,42.77,42.59,42.61,4832.0,36.2805,36.3229,36.1701,36.1871,4832.0
2015-06-08 15:30:00,42.6,42.63,42.56,42.58,34891.0,36.1786,36.204,36.1446,36.1616,34891.0
2015-06-09 09:30:00,42.56,42.99,42.56,42.61,3488.0,36.1446,36.5098,36.1446,36.1871,3488.0
2015-06-09 10:00:00,42.6,42.67,42.57,42.6,3704.0,36.1786,36.238,36.1531,36.1786,3704.0
2015-06-09 10:30:00,42.6,42.77,42.57,42.77,6819.0,36.1786,36.3229,36.1531,36.3229,6819.0
2015-06-09 11:00:00,42.82,42.92,42.82,42.87,7432.0,36.3654,36.4503,36.3654,36.4079,7432.0
2015-06-09 11:30:00,42.91,42.99,42.8,42.82,9396.0,36.4418,36.5098,36.3484,36.3654,9396.0
2015-06-09 12:00:00,42.81,42.82,42.73,42.75,6750.0,36.3569,36.3654,36.289,36.306,6750.0
2015-06-09 12:30:00,42.75,42.81,42.75,42.78,3800.0,36.306,36.3569,36.306,36.3314,3800.0
2015-06-09 13:00:00,42.79,42.88,42.79,42.8,3684.0,36.3399,36.4164,36.3399,36.3484,3684.0
2015-06-09 13:30:00,42.8,42.8,42.72,42.75,5200.0,36.3484,36.3484,36.2805,36.306,5200.0
2015-06-09 14:00:00,42.75,42.78,42.74,42.75,4932.0,36.306,36.3314,36.2975,36.306,4932.0
2015-06-09 14:30:00,42.75,42.76,42.73,42.75,8264.0,36.306,36.3144,36.289,36.306,8264.0
2015-06-09 15:00:00,42.75,42.8,42.71,42.71,11830.0,36.306,36.3484,36.272,36.272,11830.0
2015-06-09 15:30:00,42.7,42.73,42.65,42.7,24905.0,36.2635,36.289,36.221,36.2635,24905.0
2015-06-10 09:30:00,42.98,43.37,42.79,43.28,11057.0,36.5013,36.8325,36.3399,36.7561,11057.0
2015-06-10 10:00:00,43.28,43.28,43.11,43.12,3893.0,36.7561,36.7561,36.6117,36.6202,3893.0
2015-06-10 10:30:00,43.09,43.24,43.09,43.24,3445.0,36.5947,36.7221,36.5947,36.7221,3445.0
2015-06-10 11:00:00,43.26,43.36,43.16,43.28,6636.0,36.7391,36.824,36.6542,36.7561,6636.0
2015-06-10 11:30:00,43.29,43.42,43.29,43.29,9040.0,36.7646,36.875,36.7646,36.7646,9040.0
2015-06-10 12:00:00,43.29,43.39,43.28,43.35,6051.0,36.7646,36.8495,36.7561,36.8155,6051.0
2015-06-10 12:30:00,43.35,43.35,43.22,43.24,4000.0,36.8155,36.8155,36.7051,36.7221,4000.0
2015-06-10 13:00:00,43.28,43.28,43.16,43.19,10630.0,36.7561,36.7561,36.6542,36.6796,10630.0
2015-06-10 13:30:00,43.19,43.28,43.19,43.27,13776.0,36.6796,36.7561,36.6796,36.7476,13776.0
2015-06-10 14:00:00,43.26,43.32,43.25,43.27,6600.0,36.7391,36.79,36.7306,36.7476,6600.0
2015-06-10 14:30:00,43.28,43.35,43.22,43.35,18365.0,36.7561,36.8155,36.7051,36.8155,18365.0
2015-06-10 15:00:00,43.36,43.37,43.27,43.33,13460.0,36.824,36.8325,36.7476,36.7985,13460.0
2015-06-10 15:30:00,43.35,43.47,43.27,43.32,47403.0,36.8155,36.9174,36.7476,36.79,47403.0
2015-06-11 09:30:00,43.49,43.52,43.21,43.4,2648.0,36.9344,36.9599,36.6966,36.858,2648.0
2015-06-11 10:00:00,43.32,43.32,43.12,43.13,15300.0,36.79,36.79,36.6202,36.6287,15300.0
2015-06-11 10:30:00,43.14,43.15,42.99,43.04,9600.0,36.6372,36.6457,36.5098,36.5522,9600.0
2015-06-11 11:00:00,43.04,43.09,43.0,43.04,5700.0,36.5522,36.5947,36.5183,36.5522,5700.0
2015-06-11 11:30:00,43.03,43.05,42.98,43.0,4150.0,36.5438,36.5607,36.5013,36.5183,4150.0
2015-06-11 12:00:00,43.01,43.03,42.93,43.0,4000.0,36.5268,36.5438,36.4588,36.5183,4000.0
2015-06-11 12:30:00,43.02,43.02,42.93,42.97,4494.0,36.5353,36.5353,36.4588,36.4928,4494.0
2015-06-11 13:00:00,42.94,43.01,42.93,43.01,4874.0,36.4673,36.5268,36.4588,36.5268,4874.0
2015-06-11 13:30:00,43.0,43.07,43.0,43.06,8525.0,36.5183,36.5777,36.5183,36.5692,8525.0
2015-06-11 14:00:00,43.08,43.08,43.0,43.06,5439.0,36.5862,36.5862,36.5183,36.5692,5439.0
2015-06-11 14:30:00,43.06,43.06,42.95,43.0,7837.0,36.5692,36.5692,36.4758,36.5183,7837.0
2015-06-11 15:00:00,43.0,43.06,43.0,43.04,9504.0,36.5183,36.5692,36.5183,36.5522,9504.0
2015-06-11 15:30:00,43.02,43.06,42.93,43.04,23585.0,36.5353,36.5692,36.4588,36.5522,23585.0
2015-06-12 09:30:00,42.96,43.09,42.74,42.89,5589.0,36.4843,36.5947,36.2975,36.4249,5589.0
2015-06-12 10:00:00,42.95,43.02,42.69,42.96,23844.0,36.4758,36.5353,36.255,36.4843,23844.0
2015-06-12 10:30:00,43.04,43.07,42.97,43.01,4670.0,36.5522,36.5777,36.4928,36.5268,4670.0
2015-06-12 11:00:00,43.01,43.2,42.98,43.2,3200.0,36.5268,36.6881,36.5013,36.6881,3200.0
2015-06-12 11:30:00,43.19,43.22,43.14,43.19,7400.0,36.6796,36.7051,36.6372,36.6796,7400.0
2015-06-12 12:00:00,43.21,43.23,43.13,43.2,6613.0,36.6966,36.7136,36.6287,36.6881,6613.0
2015-06-12 12:30:00,43.19,43.19,43.06,43.12,4500.0,36.6796,36.6796,36.5692,36.6202,4500.0
2015-06-12 13:00:00,43.05,43.08,43.01,43.05,3200.0,36.5607,36.5862,36.5268,36.5607,3200.0
2015-06-12 13:30:00,43.06,43.09,42.96,42.96,4694.0,36.5692,36.5947,36.4843,36.4843,4694.0
2015-06-12 14:00:00,42.99,43.03,42.94,42.94,4360.0,36.5098,36.5438,36.4673,36.4673,4360.0
2015-06-12 14:30:00,42.98,42.98,42.87,42.95,4930.0,36.5013,36.5013,36.4079,36.4758,4930.0
2015-06-12 15:00:00,42.97,43.05,42.89,43.03,12980.0,36.4928,36.5607,36.4249,36.5438,12980.0
2015-06-12 15:30:00,43.05,43.26,43.01,43.13,51352.0,36.5607,36.7391,36.5268,36.6287,51352.0
2015-06-15 09:30:00,42.72,42.72,42.11,42.38,15825.0,36.2805,36.2805,35.7624,35.9917,15825.0
2015-06-15 10:00:00,42.45,42.87,42.45,42.71,15623.0,36.0512,36.4079,36.0512,36.272,15623.0
2015-06-15 10:30:00,42.77,42.93,42.69,42.87,16498.0,36.3229,36.4588,36.255,36.4079,16498.0
2015-06-15 11:00:00,42.89,43.04,42.87,42.87,15368.0,36.4249,36.5522,36.4079,36.4079,15368.0
2015-06-15 11:30:00,42.87,43.0,42.85,42.94,6089.0,36.4079,36.5183,36.3909,36.4673,6089.0
2015-06-15 12:00:00,42.94,42.95,42.71,42.74,6587.0,36.4673,36.4758,36.272,36.2975,6587.0
2015-06-15 12:30:00,42.79,42.93,42.76,42.84,3900.0,36.3399,36.4588,36.3144,36.3824,3900.0
2015-06-15 13:00:00,42.84,42.84,42.7,42.72,5100.0,36.3824,36.3824,36.2635,36.2805,5100.0
2015-06-15 13:30:00,42.72,42.72,42.59,42.59,5941.0,36.2805,36.2805,36.1701,36.1701,5941.0
2015-06-15 14:00:00,42.61,42.7,42.59,42.63,9206.0,36.1871,36.2635,36.1701,36.204,9206.0
2015-06-15 14:30:00,42.67,42.8,42.65,42.8,10375.0,36.238,36.3484,36.221,36.3484,10375.0
2015-06-15 15:00:00,42.79,42.83,42.76,42.83,10307.0,36.3399,36.3739,36.3144,36.3739,10307.0
2015-06-15 15:30:00,42.86,42.9,42.8,42.82,30234.0,36.3994,36.4333,36.3484,36.3654,30234.0
2015-06-16 09:30:00,42.69,43.01,42.57,42.7,18347.0,36.255,36.5268,36.1531,36.2635,18347.0
2015-06-16 10:00:00,42.7,42.72,42.53,42.55,55885.0,36.2635,36.2805,36.1191,36.1361,55885.0
2015-06-16 10:30:00,42.55,42.61,42.37,42.55,18268.0,36.1361,36.1871,35.9832,36.1361,18268.0
2015-06-16 11:00:00,42.55,42.67,42.54,42.61,32494.0,36.1361,36.238,36.1276,36.1871,32494.0
2015-06-16 11:30:00,42.6,42.76,42.57,42.6,23994.0,36.1786,36.3144,36.1531,36.1786,23994.0
2015-06-16 12:00:00,42.59,42.64,42.51,42.55,12300.0,36.1701,36.2125,36.1021,36.1361,12300.0
2015-06-16 12:30:00,42.6,42.65,42.47,42.49,14853.0,36.1786,36.221,36.0682,36.0851,14853.0
2015-06-16 13:00:00,42.5,42.71,42.47,42.61,17449.0,36.0936,36.272,36.0682,36.1871,17449.0
2015-06-16 13:30:00,42.65,42.66,42.52,42.59,10165.0,36.221,36.2295,36.1106,36.1701,10165.0
2015-06-16 14:00:00,42.61,42.72,42.61,42.61,10264.0,36.1871,36.2805,36.1871,36.1871,10264.0
2015-06-16 14:30:00,42.6,42.66,42.6,42.65,10743.0,36.1786,36.2295,36.1786,36.221,10743.0
2015-06-16 15:00:00,42.65,42.69,42.6,42.68,19475.0,36.221,36.255,36.1786,36.2465,19475.0
2015-06-16 15:30:00,42.67,42.72,42.6,42.72,30484.0,36.238,36.2805,36.1786,36.2805,30484.0
2015-06-17 09:30:00,42.75,42.97,42.68,42.9,13146.0,36.306,36.4928,36.2465,36.4333,13146.0
2015-06-17 10:00:00,42.9,43.05,42.9,43.0,12300.0,36.4333,36.5607,36.4333,36.5183,12300.0
2015-06-17 10:30:00,43.0,43.02,42.95,43.0,4900.0,36.5183,36.5353,36.4758,36.5183,4900.0
2015-06-17 11:00:00,43.01,43.1,42.91,43.07,20427.0,36.5268,36.6032,36.4418,36.5777,20427.0
2015-06-17 11:30:00,43.03,43.07,42.99,43.07,5238.0,36.5438,36.5777,36.5098,36.5777,5238.0
2015-06-17 12:00:00,43.03,43.04,42.89,42.93,3700.0,36.5438,36.5522,36.4249,36.4588,3700.0
2015-06-17 12:30:00,42.89,42.91,42.79,42.84,4601.0,36.4249,36.4418,36.3399,36.3824,4601.0
2015-06-17 13:00:00,42.84,43.0,42.84,43.0,4896.0,36.3824,36.5183,36.3824,36.5183,4896.0
2015-06-17 13:30:00,42.97,43.06,42.95,43.02,5399.0,36.4928,36.5692,36.4758,36.5353,5399.0
2015-06-17 14:00:00,43.0,43.2,42.93,43.0,16900.0,36.5183,36.6881,36.4588,36.5183,16900.0
2015-06-17 14:30:00,42.98,43.11,42.97,43.0,9173.0,36.5013,36.6117,36.4928,36.5183,9173.0
2015-06-17 15:00:00,43.0,43.01,42.8,42.85,11487.0,36.5183,36.5268,36.3484,36.3909,11487.0
2015-06-17 15:30:00,42.83,42.89,42.74,42.85,28474.0,36.3739,36.4249,36.2975,36.3909,28474.0
2015-06-18 09:30:00,43.01,43.39,42.86,43.14,20959.0,36.5268,36.8495,36.3994,36.6372,20959.0
2015-06-18 10:00:00,43.15,43.41,43.15,43.17,8296.0,36.6457,36.8665,36.6457,36.6626,8296.0
2015-06-18 10:30:00,43.17,43.32,43.12,43.31,7300.0,36.6626,36.79,36.6202,36.7815,7300.0
2015-06-18 11:00:00,43.26,43.44,43.13,43.27,9041.0,36.7391,36.8919,36.6287,36.7476,9041.0
2015-06-18 11:30:00,43.28,43.42,43.23,43.28,8800.0,36.7561,36.875,36.7136,36.7561,8800.0
2015-06-18 12:00:00,43.3,43.43,43.25,43.43,5429.0,36.7731,36.8835,36.7306,36.8835,5429.0
2015-06-18 12:30:00,43.44,43.44,43.25,43.34,4666.0,36.8919,36.8919,36.7306,36.807,4666.0
2015-06-18 13:00:00,43.4,43.4,43.17,43.17,4218.0,36.858,36.858,36.6626,36.6626,4218.0
2015-06-18 13:30:00,43.23,43.34,43.18,43.34,6631.0,36.7136,36.807,36.6711,36.807,6631.0
2015-06-18 14:00:00,43.34,43.39,43.28,43.34,6938.0,36.807,36.8495,36.7561,36.807,6938.0
2015-06-18 14:30:00,43.32,43.45,43.31,43.44,29878.0,36.79,36.9004,36.7815,36.8919,29878.0
2015-06-18 15:00:00,43.43,43.43,43.25,43.3,15711.0,36.8835,36.8835,36.7306,36.7731,15711.0
2015-06-18 15:30:00,43.31,43.41,43.19,43.21,32977.0,36.7815,36.8665,36.6796,36.6966,32977.0
2015-06-19 09:30:00,42.88,42.95,42.33,42.49,119958.0,36.4164,36.4758,35.9493,36.0851,119958.0
2015-06-19 10:00:00,42.53,42.63,42.45,42.52,57381.0,36.1191,36.204,36.0512,36.1106,57381.0
2015-06-19 10:30:00,42.48,42.56,42.36,42.41,33755.0,36.0767,36.1446,35.9747,36.0172,33755.0
2015-06-19 11:00:00,42.41,42.51,42.07,42.15,53368.0,36.0172,36.1021,35.7285,35.7964,53368.0
2015-06-19 11:30:00,42.13,42.22,42.05,42.1,73992.0,35.7794,35.8558,35.7115,35.7539,73992.0
2015-06-19 12:00:00,42.07,42.39,42.07,42.31,29467.0,35.7285,36.0002,35.7285,35.9323,29467.0
2015-06-19 12:30:00,42.3,42.39,42.23,42.28,19470.0,35.9238,36.0002,35.8643,35.9068,19470.0
2015-06-19 13:00:00,42.29,42.36,42.23,42.36,19334.0,35.9153,35.9747,35.8643,35.9747,19334.0
2015-06-19 13:30:00,42.36,42.43,42.27,42.38,24966.0,35.9747,36.0342,35.8983,35.9917,24966.0
2015-06-19 14:00:00,42.36,42.36,42.26,42.31,27108.0,35.9747,35.9747,35.8898,35.9323,27108.0
2015-06-19 14:30:00,42.31,42.4,42.29,42.33,31114.0,35.9323,36.0087,35.9153,35.9493,31114.0
2015-06-19 15:00:00,42.34,42.35,42.24,42.25,39256.0,35.9578,35.9663,35.8728,35.8813,39256.0
2015-06-19 15:30:00,42.26,42.26,42.0,42.0,70374.0,35.8898,35.8898,35.669,35.669,70374.0
2015-06-22 09:30:00,42.3,42.49,41.82,42.12,8553.0,35.9238,36.0851,35.5161,35.7709,8553.0
2015-06-22 10:00:00,42.13,42.24,42.05,42.1,11687.0,35.7794,35.8728,35.7115,35.7539,11687.0
2015-06-22 10:30:00,42.05,42.2,42.02,42.07,8300.0,35.7115,35.8389,35.686,35.7285,8300.0
2015-06-22 11:00:00,42.06,42.16,41.99,42.16,18120.0,35.72,35.8049,35.6605,35.8049,18120.0
2015-06-22 11:30:00,42.17,42.23,42.03,42.03,12287.0,35.8134,35.8643,35.6945,35.6945,12287.0
2015-06-22 12:00:00,42.03,42.07,41.93,41.98,21299.0,35.6945,35.7285,35.6096,35.652,21299.0
2015-06-22 12:30:00,41.99,42.16,41.97,42.05,9800.0,35.6605,35.8049,35.6435,35.7115,9800.0
2015-06-22 13:00:00,42.08,42.08,41.82,41.82,11549.0,35.737,35.737,35.5161,35.5161,11549.0
2015-06-22 13:30:00,41.84,41.88,41.71,41.76,19600.0,35.5331,35.5671,35.4227,35.4652,19600.0
2015-06-22 14:00:00,41.77,41.9,41.77,41.86,11629.0,35.4737,35.5841,35.4737,35.5501,11629.0
2015-06-22 14:30:00,41.86,41.97,41.84,41.94,14289.0,35.5501,35.6435,35.5331,35.6181,14289.0
2015-06-22 15:00:00,41.96,41.96,41.9,41.95,16740.0,35.635,35.635,35.5841,35.6265,16740.0
2015-06-22 15:30:00,41.94,42.04,41.93,41.94,32285.0,35.6181,35.703,35.6096,35.6181,32285.0
2015-06-23 09:30:00,41.94,42.07,41.82,41.92,9356.0,35.6181,35.7285,35.5161,35.6011,9356.0
2015-06-23 10:00:00,41.93,41.98,41.73,41.73,10105.0,35.6096,35.652,35.4397,35.4397,10105.0
2015-06-23 10:30:00,41.79,41.95,41.76,41.9,8900.0,35.4907,35.6265,35.4652,35.5841,8900.0
2015-06-23 11:00:00,41.9,42.01,41.87,41.95,12684.0,35.5841,35.6775,35.5586,35.6265,12684.0
2015-06-23 11:30:00,41.95,41.99,41.89,41.91,8933.0,35.6265,35.6605,35.5756,35.5926,8933.0
2015-06-23 12:00:00,41.96,41.99,41.88,41.94,8521.0,35.635,35.6605,35.5671,35.6181,8521.0
2015-06-23 12:30:00,41.96,42.01,41.91,42.0,7350.0,35.635,35.6775,35.5926,35.669,7350.0
2015-06-23 13:00:00,42.02,42.06,41.92,41.92,9800.0,35.686,35.72,35.6011,35.6011,9800.0
2015-06-23 13:30:00,41.93,42.08,41.92,42.02,12994.0,35.6096,35.737,35.6011,35.686,12994.0
2015-06-23 14:00:00,42.06,42.06,41.94,41.96,11404.0,35.72,35.72,35.6181,35.635,11404.0
2015-06-23 14:30:00,41.96,42.06,41.89,41.93,33795.0,35.635,35.72,35.5756,35.6096,33795.0
2015-06-23 15:00:00,41.95,41.95,41.86,41.9,35649.0,35.6265,35.6265,35.5501,35.5841,35649.0
2015-06-23 15:30:00,41.91,41.93,41.84,41.92,74585.0,35.5926,35.6096,35.5331,35.6011,74585.0
2015-06-24 09:30:00,41.76,42.09,41.66,41.71,12939.0,35.4652,35.7454,35.3803,35.4227,12939.0
2015-06-24 10:00:00,41.79,41.79,41.6,41.65,11540.0,35.4907,35.4907,35.3293,35.3718,11540.0
2015-06-24 10:30:00,41.63,41.68,41.5,41.56,22490.0,35.3548,35.3972,35.2444,35.2953,22490.0
2015-06-24 11:00:00,41.59,41.68,41.56,41.64,23702.0,35.3208,35.3972,35.2953,35.3633,23702.0
2015-06-24 11:30:00,41.65,41.71,41.59,41.66,20003.0,35.3718,35.4227,35.3208,35.3803,20003.0
2015-06-24 12:00:00,41.65,41.71,41.63,41.64,14200.0,35.3718,35.4227,35.3548,35.3633,14200.0
2015-06-24 12:30:00,41.66,41.71,41.6,41.68,9100.0,35.3803,35.4227,35.3293,35.3972,9100.0
2015-06-24 13:00:00,41.64,41.68,41.52,41.54,12025.0,35.3633,35.3972,35.2614,35.2783,12025.0
2015-06-24 13:30:00,41.52,41.66,41.5,41.66,7020.0,35.2614,35.3803,35.2444,35.3803,7020.0
2015-06-24 14:00:00,41.67,41.69,41.61,41.65,16242.0,35.3888,35.4057,35.3378,35.3718,16242.0
2015-06-24 14:30:00,41.65,41.65,41.57,41.59,17966.0,35.3718,35.3718,35.3038,35.3208,17966.0
2015-06-24 15:00:00,41.62,41.65,41.59,41.63,17109.0,35.3463,35.3718,35.3208,35.3548,17109.0
2015-06-24 15:30:00,41.64,41.68,41.55,41.59,32821.0,35.3633,35.3972,35.2868,35.3208,32821.0
2015-06-25 09:30:00,41.78,41.78,41.19,41.19,6262.0,35.4822,35.4822,34.9811,34.9811,6262.0
2015-06-25 10:00:00,41.2,41.2,40.95,40.95,15986.0,34.9896,34.9896,34.7773,34.7773,15986.0
2015-06-25 10:30:00,40.94,41.07,40.9,41.01,11053.0,34.7688,34.8792,34.7348,34.8282,11053.0
2015-06-25 11:00:00,41.06,41.25,41.06,41.2,13512.0,34.8707,35.0321,34.8707,34.9896,13512.0
2015-06-25 11:30:00,41.23,41.3,41.19,41.3,3601.0,35.0151,35.0745,34.9811,35.0745,3601.0
2015-06-25 12:00:00,41.29,41.31,41.18,41.18,5030.0,35.066,35.083,34.9726,34.9726,5030.0
2015-06-25 12:30:00,41.17,41.19,41.12,41.17,4200.0,34.9641,34.9811,34.9217,34.9641,4200.0
2015-06-25 13:00:00,41.12,41.18,41.08,41.08,3797.0,34.9217,34.9726,34.8877,34.8877,3797.0
2015-06-25 13:30:00,41.09,41.1,41.03,41.05,6298.0,34.8962,34.9047,34.8452,34.8622,6298.0
2015-06-25 14:00:00,41.05,41.05,40.8,40.86,12499.0,34.8622,34.8622,34.6499,34.7009,12499.0
2015-06-25 14:30:00,40.87,41.05,40.79,41.01,14981.0,34.7093,34.8622,34.6414,34.8282,14981.0
2015-06-25 15:00:00,41.01,41.13,40.97,40.98,17449.0,34.8282,34.9302,34.7943,34.8028,17449.0
2015-06-25 15:30:00,40.99,41.04,40.96,41.01,37903.0,34.8113,34.8537,34.7858,34.8282,37903.0
2015-06-26 09:30:00,40.97,41.2,40.91,41.15,32865.0,34.7943,34.9896,34.7433,34.9471,32865.0
2015-06-26 10:00:00,41.14,41.15,40.98,41.01,10887.0,34.9386,34.9471,34.8028,34.8282,10887.0
2015-06-26 10:30:00,41.02,41.03,40.95,40.96,10389.0,34.8367,34.8452,34.7773,34.7858,10389.0
2015-06-26 11:00:00,40.98,41.04,40.95,41.04,7853.0,34.8028,34.8537,34.7773,34.8537,7853.0
2015-06-26 11:30:00,41.02,41.03,40.97,41.0,13111.0,34.8367,34.8452,34.7943,34.8197,13111.0
2015-06-26 12:00:00,41.02,41.06,40.99,41.01,13175.0,34.8367,34.8707,34.8113,34.8282,13175.0
2015-06-26 12:30:00,41.01,41.02,40.93,40.93,11825.0,34.8282,34.8367,34.7603,34.7603,11825.0
2015-06-26 13:00:00,40.91,41.03,40.87,40.98,33271.0,34.7433,34.8452,34.7093,34.8028,33271.0
2015-06-26 13:30:00,40.96,41.13,40.96,41.07,35723.0,34.7858,34.9302,34.7858,34.8792,35723.0
2015-06-26 14:00:00,41.07,41.25,41.07,41.22,19537.0,34.8792,35.0321,34.8792,35.0066,19537.0
2015-06-26 14:30:00,41.2,41.2,40.97,41.0,16060.0,34.9896,34.9896,34.7943,34.8197,16060.0
2015-06-26 15:00:00,41.01,41.16,41.01,41.08,20255.0,34.8282,34.9556,34.8282,34.8877,20255.0
2015-06-26 15:30:00,41.08,41.16,40.87,41.04,138477.0,34.8877,34.9556,34.7093,34.8537,138477.0
2015-06-29 09:30:00,40.82,40.99,40.64,40.68,13104.0,34.6669,34.8113,34.514,34.548,13104.0
2015-06-29 10:00:00,40.68,40.84,40.57,40.61,8500.0,34.548,34.6839,34.4546,34.4885,8500.0
2015-06-29 10:30:00,40.61,40.71,40.56,40.65,6973.0,34.4885,34.5735,34.4461,34.5225,6973.0
2015-06-29 11:00:00,40.59,40.67,40.54,40.66,12689.0,34.4716,34.5395,34.4291,34.531,12689.0
2015-06-29 11:30:00,40.65,40.73,40.65,40.72,7200.0,34.5225,34.5904,34.5225,34.582,7200.0
2015-06-29 12:00:00,40.72,40.72,40.52,40.53,10611.0,34.582,34.582,34.4121,34.4206,10611.0
2015-06-29 12:30:00,40.55,40.55,40.4,40.43,7712.0,34.4376,34.4376,34.3102,34.3357,7712.0
2015-06-29 13:00:00,40.4,40.41,40.34,40.37,4819.0,34.3102,34.3187,34.2592,34.2847,4819.0
2015-06-29 13:30:00,40.38,40.4,40.34,40.38,6590.0,34.2932,34.3102,34.2592,34.2932,6590.0
2015-06-29 14:00:00,40.37,40.44,40.31,40.31,7638.0,34.2847,34.3442,34.2338,34.2338,7638.0
2015-06-29 14:30:00,40.31,40.35,40.25,40.25,8440.0,34.2338,34.2677,34.1828,34.1828,8440.0
2015-06-29 15:00:00,40.23,40.25,40.12,40.18,14069.0,34.1658,34.1828,34.0724,34.1234,14069.0
2015-06-29 15:30:00,40.18,40.23,40.0,40.07,45571.0,34.1234,34.1658,33.9705,34.0299,45571.0
2015-06-30 09:30:00,40.37,40.61,40.07,40.07,9081.0,34.2847,34.4885,34.0299,34.0299,9081.0
2015-06-30 10:00:00,40.05,40.06,39.9,40.0,12205.0,34.0129,34.0214,33.8856,33.9705,12205.0
2015-06-30 10:30:00,39.99,40.03,39.87,40.03,9900.0,33.962,33.996,33.8601,33.996,9900.0
2015-06-30 11:00:00,40.0,40.01,39.9,39.92,8245.0,33.9705,33.979,33.8856,33.9025,8245.0
2015-06-30 11:30:00,39.9,39.9,39.76,39.82,5783.0,33.8856,33.8856,33.7667,33.8176,5783.0
2015-06-30 12:00:00,39.82,39.82,39.58,39.58,11786.0,33.8176,33.8176,33.6138,33.6138,11786.0
2015-06-30 12:30:00,39.59,39.71,39.54,39.69,20275.0,33.6223,33.7242,33.5798,33.7072,20275.0
2015-06-30 13:00:00,39.69,39.82,39.69,39.78,9940.0,33.7072,33.8176,33.7072,33.7836,9940.0
2015-06-30 13:30:00,39.78,39.87,39.76,39.81,11259.0,33.7836,33.8601,33.7667,33.8091,11259.0
2015-06-30 14:00:00,39.82,39.9,39.77,39.84,13182.0,33.8176,33.8856,33.7752,33.8346,13182.0
2015-06-30 14:30:00,39.8,39.86,39.69,39.71,23697.0,33.8006,33.8516,33.7072,33.7242,23697.0
2015-06-30 15:00:00,39.71,39.77,39.64,39.67,18656.0,33.7242,33.7752,33.6648,33.6902,18656.0
2015-06-30 15:30:00,39.67,39.74,39.55,39.65,64335.0,33.6902,33.7497,33.5883,33.6732,64335.0
2015-07-01 09:30:00,39.87,40.26,39.85,40.06,17914.0,33.8601,34.1913,33.8431,34.0214,17914.0
2015-07-01 10:00:00,40.07,40.09,39.83,39.98,40378.0,34.0299,34.0469,33.8261,33.9535,40378.0
2015-07-01 10:30:00,39.96,39.96,39.61,39.64,15456.0,33.9365,33.9365,33.6393,33.6648,15456.0
2015-07-01 11:00:00,39.69,39.96,39.67,39.96,18320.0,33.7072,33.9365,33.6902,33.9365,18320.0
2015-07-01 11:30:00,39.95,39.95,39.89,39.89,14355.0,33.928,33.928,33.8771,33.8771,14355.0
2015-07-01 12:00:00,39.89,39.93,39.86,39.9,10838.0,33.8771,33.911,33.8516,33.8856,10838.0
2015-07-01 12:30:00,39.91,39.91,39.71,39.74,15624.0,33.8941,33.8941,33.7242,33.7497,15624.0
2015-07-01 13:00:00,39.74,39.81,39.7,39.77,19399.0,33.7497,33.8091,33.7157,33.7752,19399.0
2015-07-01 13:30:00,39.77,39.83,39.77,39.79,8500.0,33.7752,33.8261,33.7752,33.7921,8500.0
2015-07-01 14:00:00,39.8,39.84,39.76,39.84,12461.0,33.8006,33.8346,33.7667,33.8346,12461.0
2015-07-01 14:30:00,39.83,39.91,39.82,39.89,18190.0,33.8261,33.8941,33.8176,33.8771,18190.0
2015-07-01 15:00:00,39.89,39.9,39.84,39.87,32676.0,33.8771,33.8856,33.8346,33.8601,32676.0
2015-07-01 15:30:00,39.89,39.9,39.75,39.84,40965.0,33.8771,33.8856,33.7582,33.8346,40965.0
2015-07-02 09:30:00,39.93,40.18,39.61,39.98,13558.0,33.911,34.1234,33.6393,33.9535,13558.0
2015-07-02 10:00:00,40.0,40.02,39.79,39.82,12300.0,33.9705,33.9875,33.7921,33.8176,12300.0
2015-07-02 10:30:00,39.82,39.88,39.74,39.87,20305.0,33.8176,33.8686,33.7497,33.8601,20305.0
2015-07-02 11:00:00,39.87,39.87,39.79,39.8,10285.0,33.8601,33.8601,33.7921,33.8006,10285.0
2015-07-02 11:30:00,39.8,39.82,39.72,39.75,15261.0,33.8006,33.8176,33.7327,33.7582,15261.0
2015-07-02 12:00:00,39.77,39.79,39.71,39.77,8766.0,33.7752,33.7921,33.7242,33.7752,8766.0
2015-07-02 12:30:00,39.77,39.77,39.62,39.62,15290.0,33.7752,33.7752,33.6478,33.6478,15290.0
2015-07-02 13:00:00,39.62,39.67,39.55,39.64,11575.0,33.6478,33.6902,33.5883,33.6648,11575.0
2015-07-02 13:30:00,39.65,39.68,39.57,39.6,10253.0,33.6732,33.6987,33.6053,33.6308,10253.0
2015-07-02 14:00:00,39.59,39.68,39.59,39.68,6762.0,33.6223,33.6987,33.6223,33.6987,6762.0
2015-07-02 14:30:00,39.69,39.9,39.68,39.9,14966.0,33.7072,33.8856,33.6987,33.8856,14966.0
2015-07-02 15:00:00,39.88,39.88,39.81,39.81,18857.0,33.8686,33.8686,33.8091,33.8091,18857.0
2015-07-02 15:30:00,39.81,39.81,39.63,39.68,38331.0,33.8091,33.8091,33.6563,33.6987,38331.0
2015-07-06 09:30:00,39.44,39.67,39.22,39.59,14499.0,33.4949,33.6902,33.3081,33.6223,14499.0
2015-07-06 10:00:00,39.6,39.63,39.53,39.53,21179.0,33.6308,33.6563,33.5713,33.5713,21179.0
2015-07-06 10:30:00,39.54,39.66,39.49,39.5,13384.0,33.5798,33.6817,33.5374,33.5459,13384.0
2015-07-06 11:00:00,39.5,39.5,39.4,39.45,11572.0,33.5459,33.5459,33.4609,33.5034,11572.0
2015-07-06 11:30:00,39.45,39.49,39.43,39.47,20054.0,33.5034,33.5374,33.4864,33.5204,20054.0
2015-07-06 12:00:00,39.46,39.48,39.42,39.43,10496.0,33.5119,33.5289,33.4779,33.4864,10496.0
2015-07-06 12:30:00,39.43,39.44,39.4,39.4,12825.0,33.4864,33.4949,33.4609,33.4609,12825.0
2015-07-06 13:00:00,39.42,39.42,39.25,39.26,12207.0,33.4779,33.4779,33.3335,33.342,12207.0
2015-07-06 13:30:00,39.26,39.26,39.21,39.21,10273.0,33.342,33.342,33.2996,33.2996,10273.0
2015-07-06 14:00:00,39.19,39.27,39.17,39.19,9357.0,33.2826,33.3505,33.2656,33.2826,9357.0
2015-07-06 14:30:00,39.19,39.23,39.18,39.19,15200.0,33.2826,33.3166,33.2741,33.2826,15200.0
2015-07-06 15:00:00,39.21,39.27,39.21,39.25,16013.0,33.2996,33.3505,33.2996,33.3335,16013.0
2015-07-06 15:30:00,39.25,39.36,39.23,39.29,50422.0,33.3335,33.427,33.3166,33.3675,50422.0
2015-07-07 09:30:00,39.26,39.47,39.11,39.27,22624.0,33.342,33.5204,33.2146,33.3505,22624.0
2015-07-07 10:00:00,39.29,39.35,39.02,39.03,32336.0,33.3675,33.4185,33.1382,33.1467,32336.0
2015-07-07 10:30:00,39.04,39.04,38.77,38.77,21080.0,33.1552,33.1552,32.9259,32.9259,21080.0
2015-07-07 11:00:00,38.76,38.79,38.64,38.64,17018.0,32.9174,32.9429,32.8155,32.8155,17018.0
2015-07-07 11:30:00,38.61,38.81,38.54,38.75,24661.0,32.79,32.9599,32.7306,32.9089,24661.0
2015-07-07 12:00:00,38.76,38.95,38.7,38.95,16982.0,32.9174,33.0788,32.8664,33.0788,16982.0
2015-07-07 12:30:00,38.96,39.14,38.95,39.14,19067.0,33.0873,33.2401,33.0788,33.2401,19067.0
2015-07-07 13:00:00,39.14,39.23,39.07,39.2,20028.0,33.2401,33.3166,33.1807,33.2911,20028.0
2015-07-07 13:30:00,39.2,39.2,39.02,39.07,31945.0,33.2911,33.2911,33.1382,33.1807,31945.0
2015-07-07 14:00:00,39.09,39.18,39.07,39.13,19110.0,33.1977,33.2741,33.1807,33.2316,19110.0
2015-07-07 14:30:00,39.14,39.37,39.06,39.36,24951.0,33.2401,33.4355,33.1722,33.427,24951.0
2015-07-07 15:00:00,39.38,39.46,39.34,39.46,22119.0,33.4439,33.5119,33.41,33.5119,22119.0
2015-07-07 15:30:00,39.46,39.51,39.41,39.46,48412.0,33.5119,33.5543,33.4694,33.5119,48412.0
2015-07-08 09:30:00,39.2,39.53,39.14,39.19,10001.0,33.2911,33.5713,33.2401,33.2826,10001.0
2015-07-08 10:00:00,39.17,39.25,39.09,39.25,14600.0,33.2656,33.3335,33.1977,33.3335,14600.0
2015-07-08 10:30:00,39.23,39.42,39.18,39.42,29549.0,33.3166,33.4779,33.2741,33.4779,29549.0
2015-07-08 11:00:00,39.39,39.39,39.24,39.26,15954.0,33.4524,33.4524,33.325,33.342,15954.0
2015-07-08 11:30:00,39.29,39.3,39.15,39.16,16005.0,33.3675,33.376,33.2486,33.2571,16005.0
2015-07-08 12:00:00,39.15,39.15,39.08,39.1,6311.0,33.2486,33.2486,33.1892,33.2061,6311.0
2015-07-08 12:30:00,39.1,39.28,39.09,39.28,13820.0,33.2061,33.359,33.1977,33.359,13820.0
2015-07-08 13:00:00,39.24,39.25,39.15,39.25,7102.0,33.325,33.3335,33.2486,33.3335,7102.0
2015-07-08 13:30:00,39.26,39.26,39.17,39.21,8622.0,33.342,33.342,33.2656,33.2996,8622.0
2015-07-08 14:00:00,39.21,39.21,38.96,38.98,11875.0,33.2996,33.2996,33.0873,33.1042,11875.0
2015-07-08 14:30:00,38.99,39.01,38.89,38.89,11272.0,33.1127,33.1297,33.0278,33.0278,11272.0
2015-07-08 15:00:00,38.88,38.97,38.84,38.86,36088.0,33.0193,33.0957,32.9853,33.0023,36088.0
2015-07-08 15:30:00,38.86,39.14,38.86,39.04,130255.0,33.0023,33.2401,33.0023,33.1552,130255.0
2015-07-09 09:30:00,39.35,39.49,39.09,39.24,14520.0,33.4185,33.5374,33.1977,33.325,14520.0
2015-07-09 10:00:00,39.25,39.31,39.12,39.24,9700.0,33.3335,33.3845,33.2231,33.325,9700.0
2015-07-09 10:30:00,39.19,39.32,39.14,39.3,12100.0,33.2826,33.393,33.2401,33.376,12100.0
2015-07-09 11:00:00,39.3,39.3,39.19,39.23,11100.0,33.376,33.376,33.2826,33.3166,11100.0
2015-07-09 11:30:00,39.21,39.24,39.19,39.19,8900.0,33.2996,33.325,33.2826,33.2826,8900.0
2015-07-09 12:00:00,39.22,39.22,39.04,39.05,31527.0,33.3081,33.3081,33.1552,33.1637,31527.0
2015-07-09 12:30:00,39.05,39.05,38.97,39.01,11330.0,33.1637,33.1637,33.0957,33.1297,11330.0
2015-07-09 13:00:00,38.99,39.04,38.96,38.99,7186.0,33.1127,33.1552,33.0873,33.1127,7186.0
2015-07-09 13:30:00,38.99,39.08,38.98,39.08,20818.0,33.1127,33.1892,33.1042,33.1892,20818.0
2015-07-09 14:00:00,39.09,39.09,38.96,38.97,5319.0,33.1977,33.1977,33.0873,33.0957,5319.0
2015-07-09 14:30:00,38.98,39.02,38.94,39.02,14895.0,33.1042,33.1382,33.0703,33.1382,14895.0
2015-07-09 15:00:00,39.02,39.1,39.01,39.02,14996.0,33.1382,33.2061,33.1297,33.1382,14996.0
2015-07-09 15:30:00,39.02,39.03,38.95,38.98,55455.0,33.1382,33.1467,33.0788,33.1042,55455.0
2015-07-10 09:30:00,39.27,39.35,38.92,39.25,41876.0,33.3505,33.4185,33.0533,33.3335,41876.0
2015-07-10 10:00:00,39.25,39.38,39.2,39.25,37159.0,33.3335,33.4439,33.2911,33.3335,37159.0
2015-07-10 10:30:00,39.25,39.31,39.2,39.27,29015.0,33.3335,33.3845,33.2911,33.3505,29015.0
2015-07-10 11:00:00,39.27,39.29,39.24,39.24,24541.0,33.3505,33.3675,33.325,33.325,24541.0
2015-07-10 11:30:00,39.23,39.25,39.18,39.21,21513.0,33.3166,33.3335,33.2741,33.2996,21513.0
2015-07-10 12:00:00,39.21,39.26,39.19,39.25,21971.0,33.2996,33.342,33.2826,33.3335,21971.0
2015-07-10 12:30:00,39.25,39.29,39.23,39.27,19592.0,33.3335,33.3675,33.3166,33.3505,19592.0
2015-07-10 13:00:00,39.27,39.32,39.24,39.26,23464.0,33.3505,33.393,33.325,33.342,23464.0
2015-07-10 13:30:00,39.26,39.29,39.23,39.26,27694.0,33.342,33.3675,33.3166,33.342,27694.0
2015-07-10 14:00:00,39.26,39.26,39.21,39.22,29173.0,33.342,33.342,33.2996,33.3081,29173.0
2015-07-10 14:30:00,39.21,39.22,39.17,39.18,24880.0,33.2996,33.3081,33.2656,33.2741,24880.0
2015-07-10 15:00:00,39.18,39.19,39.07,39.08,32888.0,33.2741,33.2826,33.1807,33.1892,32888.0
2015-07-10 15:30:00,39.07,39.15,39.06,39.09,76332.0,33.1807,33.2486,33.1722,33.1977,76332.0
2015-07-13 09:30:00,39.41,39.57,39.35,39.57,12626.0,33.4694,33.6053,33.4185,33.6053,12626.0
2015-07-13 10:00:00,39.57,39.65,39.47,39.65,5600.0,33.6053,33.6732,33.5204,33.6732,5600.0
2015-07-13 10:30:00,39.61,39.88,39.61,39.85,18379.0,33.6393,33.8686,33.6393,33.8431,18379.0
2015-07-13 11:00:00,39.89,39.98,39.8,39.97,16557.0,33.8771,33.9535,33.8006,33.945,16557.0
2015-07-13 11:30:00,39.97,40.06,39.86,39.87,12826.0,33.945,34.0214,33.8516,33.8601,12826.0
2015-07-13 12:00:00,39.87,40.04,39.87,40.04,12601.0,33.8601,34.0045,33.8601,34.0045,12601.0
2015-07-13 12:30:00,40.06,40.23,40.06,40.21,11064.0,34.0214,34.1658,34.0214,34.1488,11064.0
2015-07-13 13:00:00,40.21,40.4,40.21,40.27,24672.0,34.1488,34.3102,34.1488,34.1998,24672.0
2015-07-13 13:30:00,40.26,40.36,40.19,40.19,12978.0,34.1913,34.2762,34.1318,34.1318,12978.0
2015-07-13 14:00:00,40.2,40.2,39.99,40.03,18031.0,34.1403,34.1403,33.962,33.996,18031.0
2015-07-13 14:30:00,40.01,40.12,40.01,40.09,16989.0,33.979,34.0724,33.979,34.0469,16989.0
2015-07-13 15:00:00,40.12,40.12,40.04,40.1,21433.0,34.0724,34.0724,34.0045,34.0554,21433.0
2015-07-13 15:30:00,40.11,40.17,40.03,40.05,42181.0,34.0639,34.1149,33.996,34.0129,42181.0
2015-07-14 09:30:00,39.99,40.0,39.84,39.84,5985.0,33.962,33.9705,33.8346,33.8346,5985.0
2015-07-14 10:00:00,39.87,39.9,39.78,39.9,15900.0,33.8601,33.8856,33.7836,33.8856,15900.0
2015-07-14 10:30:00,39.88,39.96,39.87,39.96,6900.0,33.8686,33.9365,33.8601,33.9365,6900.0
2015-07-14 11:00:00,39.98,40.1,39.98,40.03,9779.0,33.9535,34.0554,33.9535,33.996,9779.0
2015-07-14 11:30:00,40.06,40.07,39.89,39.9,6548.0,34.0214,34.0299,33.8771,33.8856,6548.0
2015-07-14 12:00:00,39.91,39.95,39.85,39.89,8940.0,33.8941,33.928,33.8431,33.8771,8940.0
2015-07-14 12:30:00,39.9,39.93,39.88,39.92,10001.0,33.8856,33.911,33.8686,33.9025,10001.0
2015-07-14 13:00:00,39.9,39.93,39.82,39.91,13507.0,33.8856,33.911,33.8176,33.8941,13507.0
2015-07-14 13:30:00,39.92,40.0,39.9,40.0,9901.0,33.9025,33.9705,33.8856,33.9705,9901.0
2015-07-14 14:00:00,40.0,40.05,39.93,39.98,9704.0,33.9705,34.0129,33.911,33.9535,9704.0
2015-07-14 14:30:00,39.98,40.05,39.98,40.04,5000.0,33.9535,34.0129,33.9535,34.0045,5000.0
2015-07-14 15:00:00,40.04,40.1,39.97,39.97,7396.0,34.0045,34.0554,33.945,33.945,7396.0
2015-07-14 15:30:00,39.98,39.98,39.92,39.93,22684.0,33.9535,33.9535,33.9025,33.911,22684.0
2015-07-15 09:30:00,39.85,39.89,39.6,39.71,15175.0,33.8431,33.8771,33.6308,33.7242,15175.0
2015-07-15 10:00:00,39.64,39.78,39.62,39.75,42728.0,33.6648,33.7836,33.6478,33.7582,42728.0
2015-07-15 10:30:00,39.7,39.84,39.7,39.75,6826.0,33.7157,33.8346,33.7157,33.7582,6826.0
2015-07-15 11:00:00,39.76,39.87,39.7,39.73,14972.0,33.7667,33.8601,33.7157,33.7412,14972.0
2015-07-15 11:30:00,39.75,39.82,39.71,39.79,19755.0,33.7582,33.8176,33.7242,33.7921,19755.0
2015-07-15 12:00:00,39.77,39.82,39.76,39.79,6375.0,33.7752,33.8176,33.7667,33.7921,6375.0
2015-07-15 12:30:00,39.83,39.84,39.76,39.78,3477.0,33.8261,33.8346,33.7667,33.7836,3477.0
2015-07-15 13:00:00,39.83,39.83,39.77,39.78,5250.0,33.8261,33.8261,33.7752,33.7836,5250.0
2015-07-15 13:30:00,39.76,39.81,39.75,39.77,9758.0,33.7667,33.8091,33.7582,33.7752,9758.0
2015-07-15 14:00:00,39.77,39.81,39.77,39.79,17366.0,33.7752,33.8091,33.7752,33.7921,17366.0
2015-07-15 14:30:00,39.77,39.78,39.63,39.63,10813.0,33.7752,33.7836,33.6563,33.6563,10813.0
2015-07-15 15:00:00,39.63,39.68,39.59,39.68,10537.0,33.6563,33.6987,33.6223,33.6987,10537.0
2015-07-15 15:30:00,39.68,39.73,39.63,39.64,33936.0,33.6987,33.7412,33.6563,33.6648,33936.0
2015-07-16 09:30:00,39.81,40.15,39.81,40.14,2863.0,33.8091,34.0979,33.8091,34.0894,2863.0
2015-07-16 10:00:00,40.15,40.16,40.08,40.09,5345.0,34.0979,34.1064,34.0384,34.0469,5345.0
2015-07-16 10:30:00,40.09,40.14,39.96,40.07,4437.0,34.0469,34.0894,33.9365,34.0299,4437.0
2015-07-16 11:00:00,40.09,40.16,39.97,40.03,7338.0,34.0469,34.1064,33.945,33.996,7338.0
2015-07-16 11:30:00,40.02,40.07,39.99,40.0,5880.0,33.9875,34.0299,33.962,33.9705,5880.0
2015-07-16 12:00:00,40.01,40.01,39.97,39.99,11309.0,33.979,33.979,33.945,33.962,11309.0
2015-07-16 12:30:00,39.97,39.99,39.91,39.94,10680.0,33.945,33.962,33.8941,33.9195,10680.0
2015-07-16 13:00:00,39.93,40.03,39.91,40.01,17883.0,33.911,33.996,33.8941,33.979,17883.0
2015-07-16 13:30:00,39.99,40.0,39.93,39.98,13384.0,33.962,33.9705,33.911,33.9535,13384.0
2015-07-16 14:00:00,39.98,40.1,39.98,40.06,6534.0,33.9535,34.0554,33.9535,34.0214,6534.0
2015-07-16 14:30:00,40.05,40.08,39.96,39.96,5701.0,34.0129,34.0384,33.9365,33.9365,5701.0
2015-07-16 15:00:00,39.97,40.02,39.96,40.02,17234.0,33.945,33.9875,33.9365,33.9875,17234.0
2015-07-16 15:30:00,40.01,40.02,39.88,39.91,48634.0,33.979,33.9875,33.8686,33.8941,48634.0
2015-07-17 09:30:00,39.9,39.9,39.58,39.66,24931.0,33.8856,33.8856,33.6138,33.6817,24931.0
2015-07-17 10:00:00,39.64,39.81,39.61,39.78,23220.0,33.6648,33.8091,33.6393,33.7836,23220.0
2015-07-17 10:30:00,39.73,39.89,39.66,39.77,8171.0,33.7412,33.8771,33.6817,33.7752,8171.0
2015-07-17 11:00:00,39.76,39.84,39.7,39.73,7957.0,33.7667,33.8346,33.7157,33.7412,7957.0
2015-07-17 11:30:00,39.73,39.76,39.7,39.75,19963.0,33.7412,33.7667,33.7157,33.7582,19963.0
2015-07-17 12:00:00,39.73,39.76,39.72,39.75,17101.0,33.7412,33.7667,33.7327,33.7582,17101.0
2015-07-17 12:30:00,39.74,39.76,39.73,39.74,6332.0,33.7497,33.7667,33.7412,33.7497,6332.0
2015-07-17 13:00:00,39.73,39.75,39.7,39.74,15471.0,33.7412,33.7582,33.7157,33.7497,15471.0
2015-07-17 13:30:00,39.72,39.75,39.7,39.74,18154.0,33.7327,33.7582,33.7157,33.7497,18154.0
2015-07-17 14:00:00,39.73,39.79,39.7,39.75,7429.0,33.7412,33.7921,33.7157,33.7582,7429.0
2015-07-17 14:30:00,39.74,39.77,39.71,39.75,11488.0,33.7497,33.7752,33.7242,33.7582,11488.0
2015-07-17 15:00:00,39.72,39.74,39.69,39.73,12879.0,33.7327,33.7497,33.7072,33.7412,12879.0
2015-07-17 15:30:00,39.73,39.79,39.71,39.76,41691.0,33.7412,33.7921,33.7242,33.7667,41691.0
2015-07-20 09:30:00,39.79,39.79,39.58,39.78,11692.0,33.7921,33.7921,33.6138,33.7836,11692.0
2015-07-20 10:00:00,39.82,39.83,39.7,39.78,7082.0,33.8176,33.8261,33.7157,33.7836,7082.0
2015-07-20 10:30:00,39.8,39.81,39.69,39.78,12200.0,33.8006,33.8091,33.7072,33.7836,12200.0
2015-07-20 11:00:00,39.79,39.92,39.78,39.84,7337.0,33.7921,33.9025,33.7836,33.8346,7337.0
2015-07-20 11:30:00,39.81,39.87,39.7,39.81,58923.0,33.8091,33.8601,33.7157,33.8091,58923.0
2015-07-20 12:00:00,39.78,39.8,39.73,39.75,2430.0,33.7836,33.8006,33.7412,33.7582,2430.0
2015-07-20 12:30:00,39.72,39.75,39.72,39.74,2300.0,33.7327,33.7582,33.7327,33.7497,2300.0
2015-07-20 13:00:00,39.74,39.79,39.74,39.76,15206.0,33.7497,33.7921,33.7497,33.7667,15206.0
2015-07-20 13:30:00,39.76,39.78,39.73,39.76,18701.0,33.7667,33.7836,33.7412,33.7667,18701.0
2015-07-20 14:00:00,39.76,39.76,39.63,39.7,10589.0,33.7667,33.7667,33.6563,33.7157,10589.0
2015-07-20 14:30:00,39.71,39.73,39.64,39.65,18808.0,33.7242,33.7412,33.6648,33.6732,18808.0
2015-07-20 15:00:00,39.64,39.68,39.57,39.57,12775.0,33.6648,33.6987,33.6053,33.6053,12775.0
2015-07-20 15:30:00,39.56,39.59,39.46,39.54,49584.0,33.5968,33.6223,33.5119,33.5798,49584.0
2015-07-21 09:30:00,39.5,39.7,39.24,39.4,27113.0,33.5459,33.7157,33.325,33.4609,27113.0
2015-07-21 10:00:00,39.41,39.48,39.32,39.45,14488.0,33.4694,33.5289,33.393,33.5034,14488.0
2015-07-21 10:30:00,39.45,39.45,39.34,39.38,16308.0,33.5034,33.5034,33.41,33.4439,16308.0
2015-07-21 11:00:00,39.37,39.4,39.32,39.38,18112.0,33.4355,33.4609,33.393,33.4439,18112.0
2015-07-21 11:30:00,39.39,39.43,39.33,39.4,27110.0,33.4524,33.4864,33.4015,33.4609,27110.0
2015-07-21 12:00:00,39.39,39.41,39.23,39.29,14688.0,33.4524,33.4694,33.3166,33.3675,14688.0
2015-07-21 12:30:00,39.34,39.37,39.21,39.21,3600.0,33.41,33.4355,33.2996,33.2996,3600.0
2015-07-21 13:00:00,39.27,39.27,39.03,39.07,11328.0,33.3505,33.3505,33.1467,33.1807,11328.0
2015-07-21 13:30:00,39.07,39.09,38.96,38.97,3006.0,33.1807,33.1977,33.0873,33.0957,3006.0
2015-07-21 14:00:00,38.95,39.01,38.93,38.99,7055.0,33.0788,33.1297,33.0618,33.1127,7055.0
2015-07-21 14:30:00,38.99,39.02,38.94,38.95,20948.0,33.1127,33.1382,33.0703,33.0788,20948.0
2015-07-21 15:00:00,38.95,38.99,38.92,38.99,10693.0,33.0788,33.1127,33.0533,33.1127,10693.0
2015-07-21 15:30:00,38.97,39.02,38.96,39.0,26932.0,33.0957,33.1382,33.0873,33.1212,26932.0
2015-07-22 09:30:00,38.94,38.97,38.77,38.91,5611.0,33.0703,33.0957,32.9259,33.0448,5611.0
2015-07-22 10:00:00,38.9,38.95,38.86,38.92,12108.0,33.0363,33.0788,33.0023,33.0533,12108.0
2015-07-22 10:30:00,38.92,38.99,38.7,38.78,41870.0,33.0533,33.1127,32.8664,32.9344,41870.0
2015-07-22 11:00:00,38.71,38.78,38.37,38.51,24170.0,32.8749,32.9344,32.5862,32.7051,24170.0
2015-07-22 11:30:00,38.52,38.62,38.52,38.58,7391.0,32.7136,32.7985,32.7136,32.7645,7391.0
2015-07-22 12:00:00,38.61,38.64,38.51,38.61,6800.0,32.79,32.8155,32.7051,32.79,6800.0
2015-07-22 12:30:00,38.61,38.65,38.53,38.6,11854.0,32.79,32.824,32.7221,32.7815,11854.0
2015-07-22 13:00:00,38.65,38.67,38.58,38.59,9600.0,32.824,32.841,32.7645,32.773,9600.0
2015-07-22 13:30:00,38.6,38.74,38.57,38.74,20585.0,32.7815,32.9004,32.756,32.9004,20585.0
2015-07-22 14:00:00,38.74,38.87,38.73,38.86,10114.0,32.9004,33.0108,32.8919,33.0023,10114.0
2015-07-22 14:30:00,38.82,38.82,38.7,38.75,9816.0,32.9684,32.9684,32.8664,32.9089,9816.0
2015-07-22 15:00:00,38.74,38.74,38.67,38.68,5777.0,32.9004,32.9004,32.841,32.8495,5777.0
2015-07-22 15:30:00,38.67,38.83,38.66,38.82,40552.0,32.841,32.9768,32.8325,32.9684,40552.0
2015-07-23 09:30:00,38.77,38.84,38.73,38.84,3446.0,32.9259,32.9853,32.8919,32.9853,3446.0
2015-07-23 10:00:00,38.81,38.98,38.77,38.91,7188.0,32.9599,33.1042,32.9259,33.0448,7188.0
2015-07-23 10:30:00,38.89,38.95,38.86,38.94,5406.0,33.0278,33.0788,33.0023,33.0703,5406.0
2015-07-23 11:00:00,38.9,38.91,38.63,38.63,12312.0,33.0363,33.0448,32.807,32.807,12312.0
2015-07-23 11:30:00,38.63,38.63,38.4,38.43,8500.0,32.807,32.807,32.6117,32.6371,8500.0
2015-07-23 12:00:00,38.44,38.53,38.41,38.47,11800.0,32.6456,32.7221,32.6202,32.6711,11800.0
2015-07-23 12:30:00,38.43,38.46,38.35,38.38,6100.0,32.6371,32.6626,32.5692,32.5947,6100.0
2015-07-23 13:00:00,38.39,38.51,38.39,38.47,28508.0,32.6032,32.7051,32.6032,32.6711,28508.0
2015-07-23 13:30:00,38.48,38.54,38.44,38.53,9957.0,32.6796,32.7306,32.6456,32.7221,9957.0
2015-07-23 14:00:00,38.51,38.52,38.4,38.4,12100.0,32.7051,32.7136,32.6117,32.6117,12100.0
2015-07-23 14:30:00,38.4,38.53,38.39,38.52,7141.0,32.6117,32.7221,32.6032,32.7136,7141.0
2015-07-23 15:00:00,38.51,38.52,38.41,38.46,27668.0,32.7051,32.7136,32.6202,32.6626,27668.0
2015-07-23 15:30:00,38.47,38.54,38.44,38.47,29241.0,32.6711,32.7306,32.6456,32.6711,29241.0
2015-07-24 09:30:00,38.34,38.35,38.16,38.23,44399.0,32.5607,32.5692,32.4078,32.4673,44399.0
2015-07-24 10:00:00,38.2,38.26,37.92,37.92,11527.0,32.4418,32.4928,32.204,32.204,11527.0
2015-07-24 10:30:00,37.91,38.04,37.88,37.88,16991.0,32.1955,32.3059,32.1701,32.1701,16991.0
2015-07-24 11:00:00,37.86,37.91,37.75,37.81,6089.0,32.1531,32.1955,32.0596,32.1106,6089.0
2015-07-24 11:30:00,37.79,37.79,37.66,37.67,8296.0,32.0936,32.0936,31.9832,31.9917,8296.0
2015-07-24 12:00:00,37.65,37.72,37.54,37.56,11800.0,31.9747,32.0342,31.8813,31.8983,11800.0
2015-07-24 12:30:00,37.56,37.6,37.49,37.57,26308.0,31.8983,31.9323,31.8388,31.9068,26308.0
2015-07-24 13:00:00,37.58,37.62,37.53,37.57,56097.0,31.9153,31.9492,31.8728,31.9068,56097.0
2015-07-24 13:30:00,37.55,37.58,37.46,37.54,15905.0,31.8898,31.9153,31.8134,31.8813,15905.0
2015-07-24 14:00:00,37.52,37.59,37.49,37.55,7253.0,31.8643,31.9238,31.8388,31.8898,7253.0
2015-07-24 14:30:00,37.57,37.59,37.54,37.58,6800.0,31.9068,31.9238,31.8813,31.9153,6800.0
2015-07-24 15:00:00,37.57,37.62,37.54,37.59,12555.0,31.9068,31.9492,31.8813,31.9238,12555.0
2015-07-24 15:30:00,37.61,37.64,37.53,37.63,38484.0,31.9407,31.9662,31.8728,31.9577,38484.0
2015-07-27 09:30:00,37.35,37.98,37.15,37.93,25913.0,31.7199,32.255,31.5501,32.2125,25913.0
2015-07-27 10:00:00,37.89,38.08,37.87,38.07,23572.0,32.1785,32.3399,32.1616,32.3314,23572.0
2015-07-27 10:30:00,38.12,38.31,38.11,38.18,13335.0,32.3739,32.5352,32.3654,32.4248,13335.0
2015-07-27 11:00:00,38.16,38.45,38.13,38.44,24279.0,32.4078,32.6541,32.3824,32.6456,24279.0
2015-07-27 11:30:00,38.43,38.56,38.37,38.51,18923.0,32.6371,32.7475,32.5862,32.7051,18923.0
2015-07-27 12:00:00,38.5,38.52,38.32,38.36,9714.0,32.6966,32.7136,32.5437,32.5777,9714.0
2015-07-27 12:30:00,38.36,38.36,38.2,38.23,23021.0,32.5777,32.5777,32.4418,32.4673,23021.0
2015-07-27 13:00:00,38.22,38.33,38.2,38.31,39901.0,32.4588,32.5522,32.4418,32.5352,39901.0
2015-07-27 13:30:00,38.33,38.48,38.32,38.45,24599.0,32.5522,32.6796,32.5437,32.6541,24599.0
2015-07-27 14:00:00,38.44,38.49,38.36,38.38,30362.0,32.6456,32.6881,32.5777,32.5947,30362.0
2015-07-27 14:30:00,38.38,38.47,38.36,38.46,33596.0,32.5947,32.6711,32.5777,32.6626,33596.0
2015-07-27 15:00:00,38.45,38.48,38.35,38.36,35663.0,32.6541,32.6796,32.5692,32.5777,35663.0
2015-07-27 15:30:00,38.35,38.56,38.26,38.55,139356.0,32.5692,32.7475,32.4928,32.7391,139356.0
2015-07-28 09:30:00,38.69,38.69,38.13,38.36,23982.0,32.858,32.858,32.3824,32.5777,23982.0
2015-07-28 10:00:00,38.3,38.34,38.14,38.19,10850.0,32.5267,32.5607,32.3909,32.4333,10850.0
2015-07-28 10:30:00,38.22,38.3,38.15,38.22,10651.0,32.4588,32.5267,32.3994,32.4588,10651.0
2015-07-28 11:00:00,38.21,38.28,38.15,38.24,7720.0,32.4503,32.5098,32.3994,32.4758,7720.0
2015-07-28 11:30:00,38.25,38.26,38.15,38.22,9439.0,32.4843,32.4928,32.3994,32.4588,9439.0
2015-07-28 12:00:00,38.27,38.31,38.19,38.29,11945.0,32.5013,32.5352,32.4333,32.5182,11945.0
2015-07-28 12:30:00,38.29,38.37,38.24,38.31,8038.0,32.5182,32.5862,32.4758,32.5352,8038.0
2015-07-28 13:00:00,38.3,38.33,38.25,38.27,12397.0,32.5267,32.5522,32.4843,32.5013,12397.0
2015-07-28 13:30:00,38.27,38.29,38.2,38.2,4589.0,32.5013,32.5182,32.4418,32.4418,4589.0
2015-07-28 14:00:00,38.21,38.22,38.07,38.07,15773.0,32.4503,32.4588,32.3314,32.3314,15773.0
2015-07-28 14:30:00,38.08,38.08,37.99,38.06,11073.0,32.3399,32.3399,32.2635,32.3229,11073.0
2015-07-28 15:00:00,38.06,38.06,37.95,37.95,12290.0,32.3229,32.3229,32.2295,32.2295,12290.0
2015-07-28 15:30:00,37.96,37.98,37.87,37.95,30188.0,32.238,32.255,32.1616,32.2295,30188.0
2015-07-29 09:30:00,37.99,38.0,37.78,37.97,5489.0,32.2635,32.272,32.0851,32.2465,5489.0
2015-07-29 10:00:00,37.96,38.08,37.94,38.01,5250.0,32.238,32.3399,32.221,32.2805,5250.0
2015-07-29 10:30:00,37.98,38.31,37.96,38.25,5679.0,32.255,32.5352,32.238,32.4843,5679.0
2015-07-29 11:00:00,38.24,38.28,38.21,38.28,5408.0,32.4758,32.5098,32.4503,32.5098,5408.0
2015-07-29 11:30:00,38.25,38.37,38.25,38.29,3300.0,32.4843,32.5862,32.4843,32.5182,3300.0
2015-07-29 12:00:00,38.27,38.31,38.12,38.16,21200.0,32.5013,32.5352,32.3739,32.4078,21200.0
2015-07-29 12:30:00,38.16,38.21,38.11,38.16,4686.0,32.4078,32.4503,32.3654,32.4078,4686.0
2015-07-29 13:00:00,38.18,38.28,38.18,38.23,6300.0,32.4248,32.5098,32.4248,32.4673,6300.0
2015-07-29 13:30:00,38.19,38.25,38.19,38.2,3467.0,32.4333,32.4843,32.4333,32.4418,3467.0
2015-07-29 14:00:00,38.23,38.3,38.11,38.11,13847.0,32.4673,32.5267,32.3654,32.3654,13847.0
2015-07-29 14:30:00,38.14,38.24,38.14,38.24,9194.0,32.3909,32.4758,32.3909,32.4758,9194.0
2015-07-29 15:00:00,38.24,38.24,38.13,38.23,10157.0,32.4758,32.4758,32.3824,32.4673,10157.0
2015-07-29 15:30:00,38.21,38.32,38.18,38.2,17311.0,32.4503,32.5437,32.4248,32.4418,17311.0
2015-07-30 09:30:00,38.09,38.38,37.83,38.12,19007.0,32.3484,32.5947,32.1276,32.3739,19007.0
2015-07-30 10:00:00,38.14,38.33,38.1,38.29,7600.0,32.3909,32.5522,32.3569,32.5182,7600.0
2015-07-30 10:30:00,38.39,38.41,38.22,38.29,10830.0,32.6032,32.6202,32.4588,32.5182,10830.0
2015-07-30 11:00:00,38.29,38.47,38.26,38.37,6478.0,32.5182,32.6711,32.4928,32.5862,6478.0
2015-07-30 11:30:00,38.38,38.48,38.38,38.42,2600.0,32.5947,32.6796,32.5947,32.6287,2600.0
2015-07-30 12:00:00,38.46,38.47,38.4,38.43,1620.0,32.6626,32.6711,32.6117,32.6371,1620.0
2015-07-30 12:30:00,38.42,38.42,38.37,38.41,3100.0,32.6287,32.6287,32.5862,32.6202,3100.0
2015-07-30 13:00:00,38.41,38.41,38.34,38.38,6016.0,32.6202,32.6202,32.5607,32.5947,6016.0
2015-07-30 13:30:00,38.37,38.4,38.31,38.31,4921.0,32.5862,32.6117,32.5352,32.5352,4921.0
2015-07-30 14:00:00,38.33,38.39,38.32,38.36,6050.0,32.5522,32.6032,32.5437,32.5777,6050.0
2015-07-30 14:30:00,38.34,38.55,38.33,38.55,12817.0,32.5607,32.7391,32.5522,32.7391,12817.0
2015-07-30 15:00:00,38.57,38.57,38.46,38.51,11782.0,32.756,32.756,32.6626,32.7051,11782.0
2015-07-30 15:30:00,38.52,38.52,38.37,38.44,29865.0,32.7136,32.7136,32.5862,32.6456,29865.0
2015-07-31 09:30:00,38.53,38.68,38.25,38.57,18322.0,32.7221,32.8495,32.4843,32.756,18322.0
2015-07-31 10:00:00,38.52,38.52,38.35,38.46,3600.0,32.7136,32.7136,32.5692,32.6626,3600.0
2015-07-31 10:30:00,38.4,38.59,38.4,38.58,5664.0,32.6117,32.773,32.6117,32.7645,5664.0
2015-07-31 11:00:00,38.55,38.55,38.48,38.51,6153.0,32.7391,32.7391,32.6796,32.7051,6153.0
2015-07-31 11:30:00,38.55,38.66,38.5,38.52,7409.0,32.7391,32.8325,32.6966,32.7136,7409.0
2015-07-31 12:00:00,38.52,38.55,38.5,38.51,4319.0,32.7136,32.7391,32.6966,32.7051,4319.0
2015-07-31 12:30:00,38.57,38.61,38.5,38.54,5832.0,32.756,32.79,32.6966,32.7306,5832.0
2015-07-31 13:00:00,38.56,38.62,38.53,38.54,5409.0,32.7475,32.7985,32.7221,32.7306,5409.0
2015-07-31 13:30:00,38.54,38.58,38.52,38.54,6914.0,32.7306,32.7645,32.7136,32.7306,6914.0
2015-07-31 14:00:00,38.56,38.65,38.55,38.63,2900.0,32.7475,32.824,32.7391,32.807,2900.0
2015-07-31 14:30:00,38.63,38.79,38.62,38.75,10923.0,32.807,32.9429,32.7985,32.9089,10923.0
2015-07-31 15:00:00,38.76,38.77,38.56,38.63,35447.0,32.9174,32.9259,32.7475,32.807,35447.0
2015-07-31 15:30:00,38.64,38.65,38.54,38.63,37720.0,32.8155,32.824,32.7306,32.807,37720.0
2015-08-03 09:30:00,38.63,38.63,38.12,38.32,4680.0,32.807,32.807,32.3739,32.5437,4680.0
2015-08-03 10:00:00,38.3,38.38,38.21,38.3,16500.0,32.5267,32.5947,32.4503,32.5267,16500.0
2015-08-03 10:30:00,38.26,38.3,38.11,38.26,9662.0,32.4928,32.5267,32.3654,32.4928,9662.0
2015-08-03 11:00:00,38.26,38.26,38.13,38.13,3800.0,32.4928,32.4928,32.3824,32.3824,3800.0
2015-08-03 11:30:00,38.14,38.14,37.98,37.98,6123.0,32.3909,32.3909,32.255,32.255,6123.0
2015-08-03 12:00:00,37.99,37.99,37.89,37.93,3205.0,32.2635,32.2635,32.1785,32.2125,3205.0
2015-08-03 12:30:00,37.92,37.92,37.63,37.71,12100.0,32.204,32.204,31.9577,32.0257,12100.0
2015-08-03 13:00:00,37.65,37.7,37.61,37.67,8810.0,31.9747,32.0172,31.9407,31.9917,8810.0
2015-08-03 13:30:00,37.69,37.82,37.67,37.77,7789.0,32.0087,32.1191,31.9917,32.0766,7789.0
2015-08-03 14:00:00,37.77,37.84,37.71,37.73,8282.0,32.0766,32.1361,32.0257,32.0427,8282.0
2015-08-03 14:30:00,37.73,37.74,37.6,37.6,13726.0,32.0427,32.0512,31.9323,31.9323,13726.0
2015-08-03 15:00:00,37.61,37.7,37.59,37.7,18207.0,31.9407,32.0172,31.9238,32.0172,18207.0
2015-08-03 15:30:00,37.69,37.77,37.63,37.7,50510.0,32.0087,32.0766,31.9577,32.0172,50510.0
2015-08-04 09:30:00,37.6,38.06,37.6,37.85,13547.0,31.9323,32.3229,31.9323,32.1446,13547.0
2015-08-04 10:00:00,37.86,38.14,37.83,38.12,11241.0,32.1531,32.3909,32.1276,32.3739,11241.0
2015-08-04 10:30:00,38.12,38.39,38.12,38.27,16200.0,32.3739,32.6032,32.3739,32.5013,16200.0
2015-08-04 11:00:00,38.26,38.4,38.26,38.35,14806.0,32.4928,32.6117,32.4928,32.5692,14806.0
2015-08-04 11:30:00,38.35,38.36,38.25,38.36,11275.0,32.5692,32.5777,32.4843,32.5777,11275.0
2015-08-04 12:00:00,38.36,38.38,38.3,38.3,6192.0,32.5777,32.5947,32.5267,32.5267,6192.0
2015-08-04 12:30:00,38.32,38.32,38.12,38.12,7400.0,32.5437,32.5437,32.3739,32.3739,7400.0
2015-08-04 13:00:00,38.11,38.14,38.11,38.12,7100.0,32.3654,32.3909,32.3654,32.3739,7100.0
2015-08-04 13:30:00,38.14,38.16,38.05,38.11,7756.0,32.3909,32.4078,32.3144,32.3654,7756.0
2015-08-04 14:00:00,38.11,38.12,38.01,38.1,7708.0,32.3654,32.3739,32.2805,32.3569,7708.0
2015-08-04 14:30:00,38.08,38.14,38.05,38.06,6922.0,32.3399,32.3909,32.3144,32.3229,6922.0
2015-08-04 15:00:00,38.07,38.14,38.05,38.11,11415.0,32.3314,32.3909,32.3144,32.3654,11415.0
2015-08-04 15:30:00,38.11,38.15,37.9,38.01,47379.0,32.3654,32.3994,32.187,32.2805,47379.0
2015-08-05 09:30:00,38.2,38.41,38.09,38.19,7438.0,32.4418,32.6202,32.3484,32.4333,7438.0
2015-08-05 10:00:00,38.15,38.65,38.15,38.51,16608.0,32.3994,32.824,32.3994,32.7051,16608.0
2015-08-05 10:30:00,38.51,38.51,38.32,38.33,5100.0,32.7051,32.7051,32.5437,32.5522,5100.0
2015-08-05 11:00:00,38.31,38.31,38.16,38.18,6248.0,32.5352,32.5352,32.4078,32.4248,6248.0
2015-08-05 11:30:00,38.18,38.2,38.0,38.0,6203.0,32.4248,32.4418,32.272,32.272,6203.0
2015-08-05 12:00:00,38.03,38.08,37.8,37.8,5256.0,32.2974,32.3399,32.1021,32.1021,5256.0
2015-08-05 12:30:00,37.85,38.05,37.8,38.05,11500.0,32.1446,32.3144,32.1021,32.3144,11500.0
2015-08-05 13:00:00,38.01,38.01,37.77,37.85,4800.0,32.2805,32.2805,32.0766,32.1446,4800.0
2015-08-05 13:30:00,37.83,37.88,37.77,37.79,5065.0,32.1276,32.1701,32.0766,32.0936,5065.0
2015-08-05 14:00:00,37.8,37.91,37.77,37.84,7026.0,32.1021,32.1955,32.0766,32.1361,7026.0
2015-08-05 14:30:00,37.84,37.85,37.81,37.83,13716.0,32.1361,32.1446,32.1106,32.1276,13716.0
2015-08-05 15:00:00,37.84,37.95,37.84,37.92,27072.0,32.1361,32.2295,32.1361,32.204,27072.0
2015-08-05 15:30:00,37.92,37.93,37.75,37.81,39893.0,32.204,32.2125,32.0596,32.1106,39893.0
2015-08-06 09:30:00,37.96,38.24,37.63,37.85,6188.0,32.238,32.4758,31.9577,32.1446,6188.0
2015-08-06 10:00:00,37.84,38.03,37.79,37.94,7018.0,32.1361,32.2974,32.0936,32.221,7018.0
2015-08-06 10:30:00,37.94,38.25,37.91,38.06,10603.0,32.221,32.4843,32.1955,32.3229,10603.0
2015-08-06 11:00:00,38.07,38.09,37.97,37.97,3313.0,32.3314,32.3484,32.2465,32.2465,3313.0
2015-08-06 11:30:00,37.97,38.01,37.83,37.91,4451.0,32.2465,32.2805,32.1276,32.1955,4451.0
2015-08-06 12:00:00,37.85,37.97,37.85,37.97,4063.0,32.1446,32.2465,32.1446,32.2465,4063.0
2015-08-06 12:30:00,37.93,37.97,37.83,37.86,4400.0,32.2125,32.2465,32.1276,32.1531,4400.0
2015-08-06 13:00:00,37.9,38.08,37.88,37.96,6700.0,32.187,32.3399,32.1701,32.238,6700.0
2015-08-06 13:30:00,38.0,38.09,37.96,37.96,5400.0,32.272,32.3484,32.238,32.238,5400.0
2015-08-06 14:00:00,38.0,38.2,37.92,38.2,13005.0,32.272,32.4418,32.204,32.4418,13005.0
2015-08-06 14:30:00,38.21,38.21,38.02,38.03,6331.0,32.4503,32.4503,32.2889,32.2974,6331.0
2015-08-06 15:00:00,38.08,38.17,38.06,38.15,32312.0,32.3399,32.4163,32.3229,32.3994,32312.0
2015-08-06 15:30:00,38.15,38.26,38.05,38.09,39197.0,32.3994,32.4928,32.3144,32.3484,39197.0
2015-08-07 09:30:00,37.9,38.23,37.76,38.0,10950.0,32.187,32.4673,32.0681,32.272,10950.0
2015-08-07 10:00:00,37.99,38.06,37.78,37.88,7260.0,32.2635,32.3229,32.0851,32.1701,7260.0
2015-08-07 10:30:00,37.88,37.93,37.78,37.89,11600.0,32.1701,32.2125,32.0851,32.1785,11600.0
2015-08-07 11:00:00,37.88,38.04,37.82,37.85,11355.0,32.1701,32.3059,32.1191,32.1446,11355.0
2015-08-07 11:30:00,37.81,38.01,37.78,37.92,10403.0,32.1106,32.2805,32.0851,32.204,10403.0
2015-08-07 12:00:00,37.91,37.91,37.69,37.82,7601.0,32.1955,32.1955,32.0087,32.1191,7601.0
2015-08-07 12:30:00,37.83,37.83,37.66,37.73,4130.0,32.1276,32.1276,31.9832,32.0427,4130.0
2015-08-07 13:00:00,37.69,37.77,37.62,37.77,3722.0,32.0087,32.0766,31.9492,32.0766,3722.0
2015-08-07 13:30:00,37.74,37.83,37.71,37.78,4182.0,32.0512,32.1276,32.0257,32.0851,4182.0
2015-08-07 14:00:00,37.79,37.8,37.62,37.7,4731.0,32.0936,32.1021,31.9492,32.0172,4731.0
2015-08-07 14:30:00,37.7,37.7,37.6,37.66,4415.0,32.0172,32.0172,31.9323,31.9832,4415.0
2015-08-07 15:00:00,37.65,37.73,37.58,37.69,18696.0,31.9747,32.0427,31.9153,32.0087,18696.0
2015-08-07 15:30:00,37.73,37.9,37.64,37.87,67599.0,32.0427,32.187,31.9662,32.1616,67599.0
2015-08-10 09:30:00,38.01,38.47,37.87,38.08,8834.0,32.2805,32.6711,32.1616,32.3399,8834.0
2015-08-10 10:00:00,38.07,38.49,38.07,38.32,14123.0,32.3314,32.6881,32.3314,32.5437,14123.0
2015-08-10 10:30:00,38.35,38.38,38.12,38.18,8288.0,32.5692,32.5947,32.3739,32.4248,8288.0
2015-08-10 11:00:00,38.2,38.33,38.06,38.09,17945.0,32.4418,32.5522,32.3229,32.3484,17945.0
2015-08-10 11:30:00,38.11,38.21,38.09,38.14,9836.0,32.3654,32.4503,32.3484,32.3909,9836.0
2015-08-10 12:00:00,38.14,38.22,38.11,38.19,6500.0,32.3909,32.4588,32.3654,32.4333,6500.0
2015-08-10 12:30:00,38.21,38.37,38.19,38.33,4700.0,32.4503,32.5862,32.4333,32.5522,4700.0
2015-08-10 13:00:00,38.38,38.49,38.36,38.41,5948.0,32.5947,32.6881,32.5777,32.6202,5948.0
2015-08-10 13:30:00,38.41,38.5,38.26,38.27,8289.0,32.6202,32.6966,32.4928,32.5013,8289.0
2015-08-10 14:00:00,38.28,38.36,38.25,38.32,6500.0,32.5098,32.5777,32.4843,32.5437,6500.0
2015-08-10 14:30:00,38.32,38.36,38.22,38.32,8929.0,32.5437,32.5777,32.4588,32.5437,8929.0
2015-08-10 15:00:00,38.36,38.51,38.32,38.49,26466.0,32.5777,32.7051,32.5437,32.6881,26466.0
2015-08-10 15:30:00,38.51,38.52,38.35,38.4,37354.0,32.7051,32.7136,32.5692,32.6117,37354.0
2015-08-11 09:30:00,38.05,38.31,37.92,38.16,33984.0,32.3144,32.5352,32.204,32.4078,33984.0
2015-08-11 10:00:00,38.13,38.39,38.05,38.05,20027.0,32.3824,32.6032,32.3144,32.3144,20027.0
2015-08-11 10:30:00,38.05,38.53,38.05,38.27,15000.0,32.3144,32.7221,32.3144,32.5013,15000.0
2015-08-11 11:00:00,38.25,38.28,38.04,38.07,14378.0,32.4843,32.5098,32.3059,32.3314,14378.0
2015-08-11 11:30:00,38.08,38.3,38.07,38.19,10588.0,32.3399,32.5267,32.3314,32.4333,10588.0
2015-08-11 12:00:00,38.23,38.38,38.16,38.38,15725.0,32.4673,32.5947,32.4078,32.5947,15725.0
2015-08-11 12:30:00,38.35,38.41,38.27,38.36,9358.0,32.5692,32.6202,32.5013,32.5777,9358.0
2015-08-11 13:00:00,38.31,38.34,38.05,38.12,13735.0,32.5352,32.5607,32.3144,32.3739,13735.0
2015-08-11 13:30:00,38.09,38.34,38.05,38.28,13421.0,32.3484,32.5607,32.3144,32.5098,13421.0
2015-08-11 14:00:00,38.26,38.36,38.18,38.32,9600.0,32.4928,32.5777,32.4248,32.5437,9600.0
2015-08-11 14:30:00,38.32,38.32,38.02,38.1,11143.0,32.5437,32.5437,32.2889,32.3569,11143.0
2015-08-11 15:00:00,38.13,38.53,38.11,38.25,35821.0,32.3824,32.7221,32.3654,32.4843,35821.0
2015-08-11 15:30:00,38.25,38.52,38.15,38.36,69424.0,32.4843,32.7136,32.3994,32.5777,69424.0
2015-08-12 09:30:00,38.35,39.5,37.5,39.25,28527.0,32.7927,33.776,32.0659,33.5623,28527.0
2015-08-12 10:00:00,39.32,39.33,38.4,38.64,22375.0,33.6221,33.6307,32.8354,33.0407,22375.0
2015-08-12 10:30:00,38.63,39.44,38.43,39.19,51908.0,33.0321,33.7247,32.8611,33.511,51908.0
2015-08-12 11:00:00,39.12,39.83,39.12,39.3,25801.0,33.4511,34.0582,33.4511,33.605,25801.0
2015-08-12 11:30:00,39.32,39.59,38.93,39.12,51711.0,33.6221,33.853,33.2886,33.4511,51711.0
2015-08-12 12:00:00,39.12,39.54,39.11,39.51,20482.0,33.4511,33.8102,33.4425,33.7846,20482.0
2015-08-12 12:30:00,39.51,39.72,39.16,39.2,17500.0,33.7846,33.9641,33.4853,33.5195,17500.0
2015-08-12 13:00:00,39.15,39.43,39.08,39.17,18850.0,33.4767,33.7162,33.4169,33.4939,18850.0
2015-08-12 13:30:00,39.16,39.51,39.15,39.25,24297.0,33.4853,33.7846,33.4767,33.5623,24297.0
2015-08-12 14:00:00,39.12,39.69,38.95,39.34,86977.0,33.4511,33.9385,33.3057,33.6392,86977.0
2015-08-12 14:30:00,39.38,39.67,39.27,39.41,59831.0,33.6734,33.9214,33.5794,33.6991,59831.0
2015-08-12 15:00:00,39.39,39.4,38.86,38.97,55292.0,33.682,33.6905,33.2288,33.3228,55292.0
2015-08-12 15:30:00,38.96,39.43,38.92,39.35,121445.0,33.3143,33.7162,33.2801,33.6478,121445.0
2015-08-13 09:30:00,39.17,39.87,38.98,39.83,46863.0,33.4939,34.0924,33.3314,34.0582,46863.0
2015-08-13 10:00:00,39.86,40.03,39.71,40.0,43071.0,34.0839,34.2292,33.9556,34.2036,43071.0
2015-08-13 10:30:00,40.0,40.3,39.92,40.25,31455.0,34.2036,34.4601,34.1352,34.4173,31455.0
2015-08-13 11:00:00,40.27,40.33,40.1,40.1,18575.0,34.4344,34.4858,34.2891,34.2891,18575.0
2015-08-13 11:30:00,40.07,40.19,40.0,40.05,19804.0,34.2634,34.366,34.2036,34.2463,19804.0
2015-08-13 12:00:00,40.05,40.24,40.02,40.24,20161.0,34.2463,34.4088,34.2207,34.4088,20161.0
2015-08-13 12:30:00,40.23,40.43,40.21,40.33,12320.0,34.4002,34.5713,34.3831,34.4858,12320.0
2015-08-13 13:00:00,40.32,40.38,40.24,40.27,13419.0,34.4772,34.5285,34.4088,34.4344,13419.0
2015-08-13 13:30:00,40.29,40.3,40.07,40.18,17967.0,34.4516,34.4601,34.2634,34.3575,17967.0
2015-08-13 14:00:00,40.18,40.45,40.15,40.4,18576.0,34.3575,34.5884,34.3318,34.5456,18576.0
2015-08-13 14:30:00,40.43,40.52,40.31,40.36,23890.0,34.5713,34.6482,34.4687,34.5114,23890.0
2015-08-13 15:00:00,40.38,40.54,40.38,40.51,28597.0,34.5285,34.6653,34.5285,34.6397,28597.0
2015-08-13 15:30:00,40.51,40.56,40.24,40.28,99876.0,34.6397,34.6824,34.4088,34.443,99876.0
2015-08-14 09:30:00,40.27,40.36,40.09,40.21,25747.0,34.4344,34.5114,34.2805,34.3831,25747.0
2015-08-14 10:00:00,40.25,40.94,40.18,40.78,35899.0,34.4173,35.0074,34.3575,34.8705,35899.0
2015-08-14 10:30:00,40.83,40.85,40.46,40.49,15929.0,34.9133,34.9304,34.5969,34.6226,15929.0
2015-08-14 11:00:00,40.49,40.69,40.48,40.69,13151.0,34.6226,34.7936,34.614,34.7936,13151.0
2015-08-14 11:30:00,40.69,40.7,40.58,40.59,7005.0,34.7936,34.8021,34.6995,34.7081,7005.0
2015-08-14 12:00:00,40.61,40.63,40.5,40.5,4710.0,34.7252,34.7423,34.6311,34.6311,4710.0
2015-08-14 12:30:00,40.5,40.54,40.42,40.51,9354.0,34.6311,34.6653,34.5627,34.6397,9354.0
2015-08-14 13:00:00,40.55,40.71,40.49,40.69,5290.0,34.6739,34.8107,34.6226,34.7936,5290.0
2015-08-14 13:30:00,40.69,40.73,40.61,40.68,7300.0,34.7936,34.8278,34.7252,34.785,7300.0
2015-08-14 14:00:00,40.68,40.74,40.64,40.65,8535.0,34.785,34.8363,34.7508,34.7594,8535.0
2015-08-14 14:30:00,40.65,40.75,40.62,40.65,7690.0,34.7594,34.8449,34.7337,34.7594,7690.0
2015-08-14 15:00:00,40.64,40.72,40.61,40.66,10220.0,34.7508,34.8192,34.7252,34.7679,10220.0
2015-08-14 15:30:00,40.65,40.8,40.59,40.78,53030.0,34.7594,34.8876,34.7081,34.8705,53030.0
2015-08-17 09:30:00,40.76,40.76,40.19,40.42,13310.0,34.8534,34.8534,34.366,34.5627,13310.0
2015-08-17 10:00:00,40.48,40.69,40.45,40.49,17553.0,34.614,34.7936,34.5884,34.6226,17553.0
2015-08-17 10:30:00,40.55,40.65,40.41,40.6,8900.0,34.6739,34.7594,34.5542,34.7166,8900.0
2015-08-17 11:00:00,40.6,40.69,40.54,40.65,4315.0,34.7166,34.7936,34.6653,34.7594,4315.0
2015-08-17 11:30:00,40.66,40.7,40.55,40.63,4600.0,34.7679,34.8021,34.6739,34.7423,4600.0
2015-08-17 12:00:00,40.64,40.7,40.64,40.68,3383.0,34.7508,34.8021,34.7508,34.785,3383.0
2015-08-17 12:30:00,40.64,40.69,40.6,40.63,4438.0,34.7508,34.7936,34.7166,34.7423,4438.0
2015-08-17 13:00:00,40.68,40.79,40.61,40.75,4000.0,34.785,34.8791,34.7252,34.8449,4000.0
2015-08-17 13:30:00,40.78,40.78,40.6,40.67,4900.0,34.8705,34.8705,34.7166,34.7765,4900.0
2015-08-17 14:00:00,40.66,40.67,40.54,40.58,7200.0,34.7679,34.7765,34.6653,34.6995,7200.0
2015-08-17 14:30:00,40.6,40.66,40.52,40.56,5055.0,34.7166,34.7679,34.6482,34.6824,5055.0
2015-08-17 15:00:00,40.55,40.6,40.48,40.56,10332.0,34.6739,34.7166,34.614,34.6824,10332.0
2015-08-17 15:30:00,40.57,40.59,40.5,40.56,33416.0,34.691,34.7081,34.6311,34.6824,33416.0
2015-08-18 09:30:00,40.6,40.67,40.31,40.67,7372.0,34.7166,34.7765,34.4687,34.7765,7372.0
2015-08-18 10:00:00,40.64,40.85,40.62,40.8,5270.0,34.7508,34.9304,34.7337,34.8876,5270.0
2015-08-18 10:30:00,40.79,40.81,40.55,40.61,6100.0,34.8791,34.8962,34.6739,34.7252,6100.0
2015-08-18 11:00:00,40.61,40.61,40.49,40.5,3600.0,34.7252,34.7252,34.6226,34.6311,3600.0
2015-08-18 11:30:00,40.48,40.58,40.45,40.51,5700.0,34.614,34.6995,34.5884,34.6397,5700.0
2015-08-18 12:00:00,40.51,40.6,40.51,40.6,3400.0,34.6397,34.7166,34.6397,34.7166,3400.0
2015-08-18 12:30:00,40.59,40.6,40.49,40.5,5024.0,34.7081,34.7166,34.6226,34.6311,5024.0
2015-08-18 13:00:00,40.48,40.54,40.42,40.49,4736.0,34.614,34.6653,34.5627,34.6226,4736.0
2015-08-18 13:30:00,40.48,40.56,40.46,40.46,6474.0,34.614,34.6824,34.5969,34.5969,6474.0
2015-08-18 14:00:00,40.48,40.55,40.45,40.55,4300.0,34.614,34.6739,34.5884,34.6739,4300.0
2015-08-18 14:30:00,40.55,40.55,40.47,40.51,6402.0,34.6739,34.6739,34.6055,34.6397,6402.0
2015-08-18 15:00:00,40.53,40.56,40.5,40.54,8209.0,34.6568,34.6824,34.6311,34.6653,8209.0
2015-08-18 15:30:00,40.54,40.59,40.52,40.58,19076.0,34.6653,34.7081,34.6482,34.6995,19076.0
2015-08-19 09:30:00,40.33,40.5,40.16,40.5,14521.0,34.4858,34.6311,34.3404,34.6311,14521.0
2015-08-19 10:00:00,40.46,40.75,40.46,40.71,19595.0,34.5969,34.8449,34.5969,34.8107,19595.0
2015-08-19 10:30:00,40.64,40.64,40.19,40.31,16538.0,34.7508,34.7508,34.366,34.4687,16538.0
2015-08-19 11:00:00,40.26,40.53,40.13,40.28,13837.0,34.4259,34.6568,34.3147,34.443,13837.0
2015-08-19 11:30:00,40.25,40.32,40.17,40.32,6537.0,34.4173,34.4772,34.3489,34.4772,6537.0
2015-08-19 12:00:00,40.3,40.39,40.24,40.36,9863.0,34.4601,34.5371,34.4088,34.5114,9863.0
2015-08-19 12:30:00,40.41,40.42,40.3,40.35,8875.0,34.5542,34.5627,34.4601,34.5029,8875.0
2015-08-19 13:00:00,40.43,40.45,40.3,40.3,3700.0,34.5713,34.5884,34.4601,34.4601,3700.0
2015-08-19 13:30:00,40.33,40.5,40.28,40.37,9180.0,34.4858,34.6311,34.443,34.52,9180.0
2015-08-19 14:00:00,40.43,40.66,40.41,40.53,5948.0,34.5713,34.7679,34.5542,34.6568,5948.0
2015-08-19 14:30:00,40.51,40.74,40.47,40.51,9009.0,34.6397,34.8363,34.6055,34.6397,9009.0
2015-08-19 15:00:00,40.43,40.59,40.42,40.53,11709.0,34.5713,34.7081,34.5627,34.6568,11709.0
2015-08-19 15:30:00,40.51,40.55,40.43,40.44,48623.0,34.6397,34.6739,34.5713,34.5798,48623.0
2015-08-20 09:30:00,40.15,40.31,39.88,40.31,8537.0,34.3318,34.4687,34.101,34.4687,8537.0
2015-08-20 10:00:00,40.2,40.33,40.1,40.16,7940.0,34.3746,34.4858,34.2891,34.3404,7940.0
2015-08-20 10:30:00,40.16,40.29,40.12,40.18,6500.0,34.3404,34.4516,34.3062,34.3575,6500.0
2015-08-20 11:00:00,40.18,40.35,40.05,40.28,22313.0,34.3575,34.5029,34.2463,34.443,22313.0
2015-08-20 11:30:00,40.3,40.38,40.24,40.38,11072.0,34.4601,34.5285,34.4088,34.5285,11072.0
2015-08-20 12:00:00,40.35,40.47,40.34,40.46,12547.0,34.5029,34.6055,34.4943,34.5969,12547.0
2015-08-20 12:30:00,40.44,40.48,40.34,40.36,24038.0,34.5798,34.614,34.4943,34.5114,24038.0
2015-08-20 13:00:00,40.36,40.38,40.24,40.32,6497.0,34.5114,34.5285,34.4088,34.4772,6497.0
2015-08-20 13:30:00,40.3,40.3,40.14,40.18,6819.0,34.4601,34.4601,34.3233,34.3575,6819.0
2015-08-20 14:00:00,40.16,40.3,40.16,40.22,13041.0,34.3404,34.4601,34.3404,34.3917,13041.0
2015-08-20 14:30:00,40.22,40.26,40.16,40.22,22137.0,34.3917,34.4259,34.3404,34.3917,22137.0
2015-08-20 15:00:00,40.22,40.28,40.21,40.28,10828.0,34.3917,34.443,34.3831,34.443,10828.0
2015-08-20 15:30:00,40.29,40.39,40.15,40.22,59658.0,34.4516,34.5371,34.3318,34.3917,59658.0
2015-08-21 09:30:00,39.51,40.22,39.02,40.22,54603.0,33.7846,34.3917,33.3656,34.3917,54603.0
2015-08-21 10:00:00,40.09,40.21,39.93,40.08,10675.0,34.2805,34.3831,34.1437,34.272,10675.0
2015-08-21 10:30:00,39.99,40.07,39.84,39.98,13400.0,34.195,34.2634,34.0668,34.1865,13400.0
2015-08-21 11:00:00,39.96,40.03,39.92,40.02,19031.0,34.1694,34.2292,34.1352,34.2207,19031.0
2015-08-21 11:30:00,39.98,40.22,39.85,40.22,11600.0,34.1865,34.3917,34.0753,34.3917,11600.0
2015-08-21 12:00:00,40.25,40.57,40.22,40.54,17000.0,34.4173,34.691,34.3917,34.6653,17000.0
2015-08-21 12:30:00,40.57,40.62,40.16,40.16,14850.0,34.691,34.7337,34.3404,34.3404,14850.0
2015-08-21 13:00:00,40.18,40.23,40.05,40.2,11409.0,34.3575,34.4002,34.2463,34.3746,11409.0
2015-08-21 13:30:00,40.23,40.6,40.16,40.6,16778.0,34.4002,34.7166,34.3404,34.7166,16778.0
2015-08-21 14:00:00,40.56,40.58,40.31,40.39,15791.0,34.6824,34.6995,34.4687,34.5371,15791.0
2015-08-21 14:30:00,40.44,40.48,40.05,40.1,21162.0,34.5798,34.614,34.2463,34.2891,21162.0
2015-08-21 15:00:00,40.1,40.12,39.96,40.04,22663.0,34.2891,34.3062,34.1694,34.2378,22663.0
2015-08-21 15:30:00,40.02,40.11,39.99,40.07,73500.0,34.2207,34.2976,34.195,34.2634,73500.0
2015-08-24 09:30:00,38.51,39.0,38.22,39.0,19987.0,32.9295,33.3485,32.6815,33.3485,19987.0
2015-08-24 10:00:00,38.95,39.83,38.94,39.53,26331.0,33.3057,34.0582,33.2972,33.8017,26331.0
2015-08-24 10:30:00,39.53,40.04,39.44,39.7,34703.0,33.8017,34.2378,33.7247,33.947,34703.0
2015-08-24 11:00:00,39.7,39.76,39.5,39.6,23873.0,33.947,33.9984,33.776,33.8615,23873.0
2015-08-24 11:30:00,39.63,40.11,39.57,40.1,14404.0,33.8872,34.2976,33.8359,34.2891,14404.0
2015-08-24 12:00:00,40.06,40.49,39.9,40.42,20898.0,34.2549,34.6226,34.1181,34.5627,20898.0
2015-08-24 12:30:00,40.4,40.79,40.32,40.73,49697.0,34.5456,34.8791,34.4772,34.8278,49697.0
2015-08-24 13:00:00,40.75,40.85,40.58,40.65,22343.0,34.8449,34.9304,34.6995,34.7594,22343.0
2015-08-24 13:30:00,40.67,40.71,39.9,39.94,27846.0,34.7765,34.8107,34.1181,34.1523,27846.0
2015-08-24 14:00:00,39.94,40.18,39.91,40.02,45796.0,34.1523,34.3575,34.1266,34.2207,45796.0
2015-08-24 14:30:00,40.02,40.19,39.78,39.82,49213.0,34.2207,34.366,34.0155,34.0497,49213.0
2015-08-24 15:00:00,39.82,39.94,39.65,39.79,62711.0,34.0497,34.1523,33.9043,34.024,62711.0
2015-08-24 15:30:00,39.77,40.21,39.73,39.78,97482.0,34.0069,34.3831,33.9727,34.0155,97482.0
2015-08-25 09:30:00,40.76,40.76,39.89,40.02,22764.0,34.8534,34.8534,34.1095,34.2207,22764.0
2015-08-25 10:00:00,40.0,40.2,39.83,39.95,13131.0,34.2036,34.3746,34.0582,34.1608,13131.0
2015-08-25 10:30:00,39.95,40.11,39.9,39.93,20170.0,34.1608,34.2976,34.1181,34.1437,20170.0
2015-08-25 11:00:00,39.98,40.32,39.98,40.12,7478.0,34.1865,34.4772,34.1865,34.3062,7478.0
2015-08-25 11:30:00,40.11,40.16,40.0,40.05,14989.0,34.2976,34.3404,34.2036,34.2463,14989.0
2015-08-25 12:00:00,40.05,40.33,40.05,40.27,12896.0,34.2463,34.4858,34.2463,34.4344,12896.0
2015-08-25 12:30:00,40.25,40.31,40.17,40.2,9223.0,34.4173,34.4687,34.3489,34.3746,9223.0
2015-08-25 13:00:00,40.19,40.3,39.91,39.91,15806.0,34.366,34.4601,34.1266,34.1266,15806.0
2015-08-25 13:30:00,39.93,40.21,39.89,40.12,19166.0,34.1437,34.3831,34.1095,34.3062,19166.0
2015-08-25 14:00:00,40.12,40.12,39.98,40.06,14262.0,34.3062,34.3062,34.1865,34.2549,14262.0
2015-08-25 14:30:00,40.07,40.16,39.94,40.01,23438.0,34.2634,34.3404,34.1523,34.2121,23438.0
2015-08-25 15:00:00,40.01,40.03,39.75,39.8,44517.0,34.2121,34.2292,33.9898,34.0326,44517.0
2015-08-25 15:30:00,39.8,39.99,39.65,39.73,114852.0,34.0326,34.195,33.9043,33.9727,114852.0
2015-08-26 09:30:00,40.45,40.45,39.95,40.19,14186.0,34.5884,34.5884,34.1608,34.366,14186.0
2015-08-26 10:00:00,40.13,40.52,40.13,40.52,20800.0,34.3147,34.6482,34.3147,34.6482,20800.0
2015-08-26 10:30:00,40.52,40.55,40.36,40.37,19799.0,34.6482,34.6739,34.5114,34.52,19799.0
2015-08-26 11:00:00,40.35,40.54,40.28,40.43,20465.0,34.5029,34.6653,34.443,34.5713,20465.0
2015-08-26 11:30:00,40.42,40.43,40.22,40.35,11623.0,34.5627,34.5713,34.3917,34.5029,11623.0
2015-08-26 12:00:00,40.3,40.4,40.22,40.28,12846.0,34.4601,34.5456,34.3917,34.443,12846.0
2015-08-26 12:30:00,40.25,40.49,40.22,40.48,22180.0,34.4173,34.6226,34.3917,34.614,22180.0
2015-08-26 13:00:00,40.49,40.74,40.45,40.71,22801.0,34.6226,34.8363,34.5884,34.8107,22801.0
2015-08-26 13:30:00,40.71,40.82,40.58,40.67,9271.0,34.8107,34.9047,34.6995,34.7765,9271.0
2015-08-26 14:00:00,40.68,40.7,40.52,40.61,12863.0,34.785,34.8021,34.6482,34.7252,12863.0
2015-08-26 14:30:00,40.61,40.79,40.59,40.69,22277.0,34.7252,34.8791,34.7081,34.7936,22277.0
2015-08-26 15:00:00,40.69,41.02,40.68,40.92,31218.0,34.7936,35.0758,34.785,34.9903,31218.0
2015-08-26 15:30:00,40.86,41.09,40.86,41.04,57464.0,34.939,35.1356,34.939,35.0929,57464.0
2015-08-27 09:30:00,41.2,41.35,40.8,41.07,38147.0,35.2297,35.3579,34.8876,35.1185,38147.0
2015-08-27 10:00:00,41.08,41.08,40.61,40.9,18056.0,35.1271,35.1271,34.7252,34.9732,18056.0
2015-08-27 10:30:00,40.87,41.28,40.81,41.18,14130.0,34.9475,35.2981,34.8962,35.2126,14130.0
2015-08-27 11:00:00,41.22,41.41,41.16,41.2,20622.0,35.2468,35.4093,35.1955,35.2297,20622.0
2015-08-27 11:30:00,41.21,41.44,41.16,41.44,8730.0,35.2382,35.4349,35.1955,35.4349,8730.0
2015-08-27 12:00:00,41.5,41.67,41.48,41.65,12479.0,35.4862,35.6316,35.4691,35.6145,12479.0
2015-08-27 12:30:00,41.65,41.69,41.49,41.68,12600.0,35.6145,35.6487,35.4777,35.6401,12600.0
2015-08-27 13:00:00,41.62,41.7,41.55,41.55,18024.0,35.5888,35.6572,35.529,35.529,18024.0
2015-08-27 13:30:00,41.53,41.58,41.39,41.45,13975.0,35.5119,35.5546,35.3921,35.4435,13975.0
2015-08-27 14:00:00,41.45,41.5,41.22,41.26,11214.0,35.4435,35.4862,35.2468,35.281,11214.0
2015-08-27 14:30:00,41.28,41.39,41.03,41.1,26492.0,35.2981,35.3921,35.0843,35.1442,26492.0
2015-08-27 15:00:00,41.12,41.38,40.9,41.34,42398.0,35.1613,35.3836,34.9732,35.3494,42398.0
2015-08-27 15:30:00,41.33,41.39,41.15,41.35,46630.0,35.3408,35.3921,35.1869,35.3579,46630.0
2015-08-28 09:30:00,41.37,41.91,41.21,41.49,9714.0,35.375,35.8368,35.2382,35.4777,9714.0
2015-08-28 10:00:00,41.52,41.93,41.52,41.93,4438.0,35.5033,35.8539,35.5033,35.8539,4438.0
2015-08-28 10:30:00,41.92,41.99,41.65,41.65,4810.0,35.8453,35.9052,35.6145,35.6145,4810.0
2015-08-28 11:00:00,41.67,41.83,41.65,41.83,7518.0,35.6316,35.7684,35.6145,35.7684,7518.0
2015-08-28 11:30:00,41.86,42.0,41.72,41.76,10279.0,35.794,35.9138,35.6743,35.7085,10279.0
2015-08-28 12:00:00,41.79,41.94,41.73,41.94,4019.0,35.7342,35.8624,35.6829,35.8624,4019.0
2015-08-28 12:30:00,41.9,42.0,41.9,41.94,4600.0,35.8282,35.9138,35.8282,35.8624,4600.0
2015-08-28 13:00:00,41.91,41.94,41.86,41.88,2497.0,35.8368,35.8624,35.794,35.8111,2497.0
2015-08-28 13:30:00,41.85,41.85,41.57,41.76,9500.0,35.7855,35.7855,35.5461,35.7085,9500.0
2015-08-28 14:00:00,41.79,41.91,41.68,41.76,7623.0,35.7342,35.8368,35.6401,35.7085,7623.0
2015-08-28 14:30:00,41.79,41.83,41.65,41.77,11551.0,35.7342,35.7684,35.6145,35.7171,11551.0
2015-08-28 15:00:00,41.79,41.79,41.62,41.75,14718.0,35.7342,35.7342,35.5888,35.7,14718.0
2015-08-28 15:30:00,41.75,41.82,41.59,41.82,30485.0,35.7,35.7598,35.5632,35.7598,30485.0
2015-08-31 09:30:00,41.68,41.68,41.2,41.56,7053.0,35.6401,35.6401,35.2297,35.5375,7053.0
2015-08-31 10:00:00,41.48,41.92,41.43,41.92,8947.0,35.4691,35.8453,35.4264,35.8453,8947.0
2015-08-31 10:30:00,41.85,42.23,41.81,41.97,12908.0,35.7855,36.1104,35.7513,35.8881,12908.0
2015-08-31 11:00:00,41.91,42.31,41.87,42.31,6200.0,35.8368,36.1788,35.8026,36.1788,6200.0
2015-08-31 11:30:00,42.25,42.5,42.18,42.31,12679.0,36.1275,36.3413,36.0677,36.1788,12679.0
2015-08-31 12:00:00,42.34,42.48,42.3,42.48,6500.0,36.2045,36.3242,36.1703,36.3242,6500.0
2015-08-31 12:30:00,42.51,42.65,42.46,42.55,18507.0,36.3498,36.4696,36.3071,36.3841,18507.0
2015-08-31 13:00:00,42.56,42.59,42.38,42.48,20512.0,36.3926,36.4183,36.2387,36.3242,20512.0
2015-08-31 13:30:00,42.46,42.49,42.3,42.32,10408.0,36.3071,36.3327,36.1703,36.1874,10408.0
2015-08-31 14:00:00,42.32,42.37,42.15,42.31,10061.0,36.1874,36.2301,36.042,36.1788,10061.0
2015-08-31 14:30:00,42.34,42.38,42.2,42.22,13957.0,36.2045,36.2387,36.0848,36.1019,13957.0
2015-08-31 15:00:00,42.22,42.42,42.22,42.36,15672.0,36.1019,36.2729,36.1019,36.2216,15672.0
2015-08-31 15:30:00,42.39,42.43,42.29,42.3,46930.0,36.2472,36.2814,36.1617,36.1703,46930.0
2015-09-01 09:30:00,41.67,41.73,41.38,41.65,30330.0,35.6316,35.6829,35.3836,35.6145,30330.0
2015-09-01 10:00:00,41.54,41.62,41.36,41.48,21936.0,35.5204,35.5888,35.3665,35.4691,21936.0
2015-09-01 10:30:00,41.49,41.6,41.23,41.32,14519.0,35.4777,35.5717,35.2553,35.3323,14519.0
2015-09-01 11:00:00,41.32,41.51,41.31,41.37,66101.0,35.3323,35.4948,35.3237,35.375,66101.0
2015-09-01 11:30:00,41.36,41.5,41.33,41.5,8429.0,35.3665,35.4862,35.3408,35.4862,8429.0
2015-09-01 12:00:00,41.46,41.63,41.44,41.44,17350.0,35.452,35.5974,35.4349,35.4349,17350.0
2015-09-01 12:30:00,41.45,41.5,41.16,41.16,12200.0,35.4435,35.4862,35.1955,35.1955,12200.0
2015-09-01 13:00:00,41.16,41.27,41.04,41.24,15692.0,35.1955,35.2895,35.0929,35.2639,15692.0
2015-09-01 13:30:00,41.23,41.28,41.04,41.04,11547.0,35.2553,35.2981,35.0929,35.0929,11547.0
2015-09-01 14:00:00,41.05,41.05,40.92,40.93,12574.0,35.1014,35.1014,34.9903,34.9988,12574.0
2015-09-01 14:30:00,40.93,41.0,40.89,40.92,17655.0,34.9988,35.0587,34.9646,34.9903,17655.0
2015-09-01 15:00:00,40.9,40.91,40.73,40.74,20655.0,34.9732,34.9817,34.8278,34.8363,20655.0
2015-09-01 15:30:00,40.73,40.74,40.47,40.56,61438.0,34.8278,34.8363,34.6055,34.6824,61438.0
2015-09-02 09:30:00,41.05,41.05,40.38,40.67,15832.0,35.1014,35.1014,34.5285,34.7765,15832.0
2015-09-02 10:00:00,40.64,40.89,40.54,40.54,17550.0,34.7508,34.9646,34.6653,34.6653,17550.0
2015-09-02 10:30:00,40.47,40.65,40.4,40.48,8025.0,34.6055,34.7594,34.5456,34.614,8025.0
2015-09-02 11:00:00,40.48,40.74,40.45,40.59,14779.0,34.614,34.8363,34.5884,34.7081,14779.0
2015-09-02 11:30:00,40.61,40.63,40.41,40.47,9954.0,34.7252,34.7423,34.5542,34.6055,9954.0
2015-09-02 12:00:00,40.48,40.54,40.37,40.51,6630.0,34.614,34.6653,34.52,34.6397,6630.0
2015-09-02 12:30:00,40.52,40.54,40.45,40.53,38297.0,34.6482,34.6653,34.5884,34.6568,38297.0
2015-09-02 13:00:00,40.5,40.5,40.37,40.38,10419.0,34.6311,34.6311,34.52,34.5285,10419.0
2015-09-02 13:30:00,40.4,40.44,40.3,40.33,10404.0,34.5456,34.5798,34.4601,34.4858,10404.0
2015-09-02 14:00:00,40.33,40.46,40.29,40.41,13778.0,34.4858,34.5969,34.4516,34.5542,13778.0
2015-09-02 14:30:00,40.42,40.54,40.41,40.49,11874.0,34.5627,34.6653,34.5542,34.6226,11874.0
2015-09-02 15:00:00,40.51,40.51,40.31,40.36,24960.0,34.6397,34.6397,34.4687,34.5114,24960.0
2015-09-02 15:30:00,40.36,40.47,40.33,40.44,54037.0,34.5114,34.6055,34.4858,34.5798,54037.0
2015-09-03 09:30:00,40.46,40.62,40.37,40.58,10941.0,34.5969,34.7337,34.52,34.6995,10941.0
2015-09-03 10:00:00,40.58,40.68,40.48,40.61,11584.0,34.6995,34.785,34.614,34.7252,11584.0
2015-09-03 10:30:00,40.66,40.68,40.56,40.68,10883.0,34.7679,34.785,34.6824,34.785,10883.0
2015-09-03 11:00:00,40.68,40.68,40.55,40.59,10148.0,34.785,34.785,34.6739,34.7081,10148.0
2015-09-03 11:30:00,40.6,40.64,40.52,40.59,8778.0,34.7166,34.7508,34.6482,34.7081,8778.0
2015-09-03 12:00:00,40.63,40.82,40.62,40.79,20248.0,34.7423,34.9047,34.7337,34.8791,20248.0
2015-09-03 12:30:00,40.78,40.83,40.73,40.76,6800.0,34.8705,34.9133,34.8278,34.8534,6800.0
2015-09-03 13:00:00,40.76,40.76,40.52,40.63,9248.0,34.8534,34.8534,34.6482,34.7423,9248.0
2015-09-03 13:30:00,40.63,40.63,40.45,40.47,10048.0,34.7423,34.7423,34.5884,34.6055,10048.0
2015-09-03 14:00:00,40.45,40.51,40.34,40.4,22310.0,34.5884,34.6397,34.4943,34.5456,22310.0
2015-09-03 14:30:00,40.39,40.6,40.39,40.47,15849.0,34.5371,34.7166,34.5371,34.6055,15849.0
2015-09-03 15:00:00,40.5,40.52,40.41,40.41,22075.0,34.6311,34.6482,34.5542,34.5542,22075.0
2015-09-03 15:30:00,40.41,40.44,40.31,40.31,50076.0,34.5542,34.5798,34.4687,34.4687,50076.0
2015-09-04 09:30:00,40.02,40.28,39.72,40.05,24502.0,34.2207,34.443,33.9641,34.2463,24502.0
2015-09-04 10:00:00,40.05,40.4,40.02,40.37,14972.0,34.2463,34.5456,34.2207,34.52,14972.0
2015-09-04 10:30:00,40.43,40.53,40.18,40.29,18600.0,34.5713,34.6568,34.3575,34.4516,18600.0
2015-09-04 11:00:00,40.37,40.39,40.16,40.25,21576.0,34.52,34.5371,34.3404,34.4173,21576.0
2015-09-04 11:30:00,40.26,40.48,40.19,40.36,31147.0,34.4259,34.614,34.366,34.5114,31147.0
2015-09-04 12:00:00,40.31,40.36,40.25,40.3,9884.0,34.4687,34.5114,34.4173,34.4601,9884.0
2015-09-04 12:30:00,40.26,40.34,40.17,40.21,9916.0,34.4259,34.4943,34.3489,34.3831,9916.0
2015-09-04 13:00:00,40.23,40.25,40.11,40.23,22669.0,34.4002,34.4173,34.2976,34.4002,22669.0
2015-09-04 13:30:00,40.23,40.36,40.21,40.36,15574.0,34.4002,34.5114,34.3831,34.5114,15574.0
2015-09-04 14:00:00,40.32,40.36,40.22,40.3,23297.0,34.4772,34.5114,34.3917,34.4601,23297.0
2015-09-04 14:30:00,40.26,40.34,40.24,40.33,19643.0,34.4259,34.4943,34.4088,34.4858,19643.0
2015-09-04 15:00:00,40.33,40.33,40.18,40.25,27701.0,34.4858,34.4858,34.3575,34.4173,27701.0
2015-09-04 15:30:00,40.27,40.35,40.19,40.19,44902.0,34.4344,34.5029,34.366,34.366,44902.0
2015-09-08 09:30:00,40.72,40.74,40.4,40.61,12044.0,34.8192,34.8363,34.5456,34.7252,12044.0
2015-09-08 10:00:00,40.6,40.82,40.59,40.81,10569.0,34.7166,34.9047,34.7081,34.8962,10569.0
2015-09-08 10:30:00,40.84,40.84,40.65,40.69,7936.0,34.9218,34.9218,34.7594,34.7936,7936.0
2015-09-08 11:00:00,40.7,40.85,40.65,40.82,8903.0,34.8021,34.9304,34.7594,34.9047,8903.0
2015-09-08 11:30:00,40.84,40.91,40.75,40.88,6770.0,34.9218,34.9817,34.8449,34.9561,6770.0
2015-09-08 12:00:00,40.96,41.09,40.91,41.08,3900.0,35.0245,35.1356,34.9817,35.1271,3900.0
2015-09-08 12:30:00,41.09,41.09,40.96,40.96,8389.0,35.1356,35.1356,35.0245,35.0245,8389.0
2015-09-08 13:00:00,40.97,41.0,40.93,40.96,5077.0,35.033,35.0587,34.9988,35.0245,5077.0
2015-09-08 13:30:00,40.94,40.97,40.91,40.95,4118.0,35.0074,35.033,34.9817,35.0159,4118.0
2015-09-08 14:00:00,40.94,40.94,40.75,40.76,12459.0,35.0074,35.0074,34.8449,34.8534,12459.0
2015-09-08 14:30:00,40.77,40.79,40.68,40.68,12572.0,34.862,34.8791,34.785,34.785,12572.0
2015-09-08 15:00:00,40.68,40.69,40.59,40.59,20280.0,34.785,34.7936,34.7081,34.7081,20280.0
2015-09-08 15:30:00,40.6,40.67,40.53,40.56,48359.0,34.7166,34.7765,34.6568,34.6824,48359.0
2015-09-09 09:30:00,40.83,40.9,40.53,40.61,13999.0,34.9133,34.9732,34.6568,34.7252,13999.0
2015-09-09 10:00:00,40.59,40.65,40.46,40.58,17058.0,34.7081,34.7594,34.5969,34.6995,17058.0
2015-09-09 10:30:00,40.61,40.62,40.47,40.62,8596.0,34.7252,34.7337,34.6055,34.7337,8596.0
2015-09-09 11:00:00,40.65,40.71,40.54,40.68,22881.0,34.7594,34.8107,34.6653,34.785,22881.0
2015-09-09 11:30:00,40.72,40.82,40.65,40.75,12038.0,34.8192,34.9047,34.7594,34.8449,12038.0
2015-09-09 12:00:00,40.74,40.9,40.71,40.87,4204.0,34.8363,34.9732,34.8107,34.9475,4204.0
2015-09-09 12:30:00,40.92,40.96,40.89,40.89,7108.0,34.9903,35.0245,34.9646,34.9646,7108.0
2015-09-09 13:00:00,40.89,40.89,40.61,40.62,8900.0,34.9646,34.9646,34.7252,34.7337,8900.0
2015-09-09 13:30:00,40.59,40.65,40.57,40.58,6814.0,34.7081,34.7594,34.691,34.6995,6814.0
2015-09-09 14:00:00,40.57,40.65,40.56,40.61,5766.0,34.691,34.7594,34.6824,34.7252,5766.0
2015-09-09 14:30:00,40.61,40.67,40.6,40.65,7000.0,34.7252,34.7765,34.7166,34.7594,7000.0
2015-09-09 15:00:00,40.63,40.75,40.61,40.69,16426.0,34.7423,34.8449,34.7252,34.7936,16426.0
2015-09-09 15:30:00,40.67,40.68,40.44,40.49,28353.0,34.7765,34.785,34.5798,34.6226,28353.0
2015-09-10 09:30:00,40.4,40.58,40.2,40.2,8567.0,34.5456,34.6995,34.3746,34.3746,8567.0
2015-09-10 10:00:00,40.14,40.36,40.14,40.28,11800.0,34.3233,34.5114,34.3233,34.443,11800.0
2015-09-10 10:30:00,40.38,40.62,40.35,40.5,6575.0,34.5285,34.7337,34.5029,34.6311,6575.0
2015-09-10 11:00:00,40.49,40.5,40.25,40.43,8980.0,34.6226,34.6311,34.4173,34.5713,8980.0
2015-09-10 11:30:00,40.46,40.56,40.42,40.49,3400.0,34.5969,34.6824,34.5627,34.6226,3400.0
2015-09-10 12:00:00,40.49,40.51,40.36,40.36,5822.0,34.6226,34.6397,34.5114,34.5114,5822.0
2015-09-10 12:30:00,40.38,40.42,40.31,40.31,8102.0,34.5285,34.5627,34.4687,34.4687,8102.0
2015-09-10 13:00:00,40.29,40.33,40.25,40.33,8294.0,34.4516,34.4858,34.4173,34.4858,8294.0
2015-09-10 13:30:00,40.3,40.33,40.2,40.22,7762.0,34.4601,34.4858,34.3746,34.3917,7762.0
2015-09-10 14:00:00,40.26,40.37,40.19,40.19,9598.0,34.4259,34.52,34.366,34.366,9598.0
2015-09-10 14:30:00,40.19,40.22,40.14,40.15,10801.0,34.366,34.3917,34.3233,34.3318,10801.0
2015-09-10 15:00:00,40.13,40.18,40.08,40.09,11665.0,34.3147,34.3575,34.272,34.2805,11665.0
2015-09-10 15:30:00,40.09,40.16,40.01,40.16,26633.0,34.2805,34.3404,34.2121,34.3404,26633.0
2015-09-11 09:30:00,39.88,39.93,39.59,39.59,16117.0,34.101,34.1437,33.853,33.853,16117.0
2015-09-11 10:00:00,39.5,39.63,39.47,39.54,10850.0,33.776,33.8872,33.7504,33.8102,10850.0
2015-09-11 10:30:00,39.55,39.57,39.38,39.41,10314.0,33.8188,33.8359,33.6734,33.6991,10314.0
2015-09-11 11:00:00,39.44,39.65,39.4,39.65,11080.0,33.7247,33.9043,33.6905,33.9043,11080.0
2015-09-11 11:30:00,39.72,39.82,39.64,39.76,10338.0,33.9641,34.0497,33.8957,33.9984,10338.0
2015-09-11 12:00:00,39.77,39.88,39.74,39.81,12772.0,34.0069,34.101,33.9813,34.0411,12772.0
2015-09-11 12:30:00,39.88,39.97,39.83,39.9,9384.0,34.101,34.1779,34.0582,34.1181,9384.0
2015-09-11 13:00:00,39.9,39.91,39.66,39.66,11015.0,34.1181,34.1266,33.9128,33.9128,11015.0
2015-09-11 13:30:00,39.66,39.66,39.52,39.58,11987.0,33.9128,33.9128,33.7931,33.8444,11987.0
2015-09-11 14:00:00,39.59,39.6,39.51,39.51,9900.0,33.853,33.8615,33.7846,33.7846,9900.0
2015-09-11 14:30:00,39.5,39.63,39.49,39.56,15686.0,33.776,33.8872,33.7675,33.8273,15686.0
2015-09-11 15:00:00,39.54,39.79,39.54,39.79,14056.0,33.8102,34.024,33.8102,34.024,14056.0
2015-09-11 15:30:00,39.79,39.86,39.73,39.86,25042.0,34.024,34.0839,33.9727,34.0839,25042.0
2015-09-14 09:30:00,39.85,39.85,39.46,39.6,7749.0,34.0753,34.0753,33.7418,33.8615,7749.0
2015-09-14 10:00:00,39.6,39.78,39.54,39.65,8000.0,33.8615,34.0155,33.8102,33.9043,8000.0
2015-09-14 10:30:00,39.64,39.73,39.61,39.73,6925.0,33.8957,33.9727,33.8701,33.9727,6925.0
2015-09-14 11:00:00,39.76,39.81,39.57,39.63,9800.0,33.9984,34.0411,33.8359,33.8872,9800.0
2015-09-14 11:30:00,39.61,39.73,39.6,39.73,6500.0,33.8701,33.9727,33.8615,33.9727,6500.0
2015-09-14 12:00:00,39.79,39.91,39.73,39.9,11493.0,34.024,34.1266,33.9727,34.1181,11493.0
2015-09-14 12:30:00,39.91,39.93,39.76,39.76,7779.0,34.1266,34.1437,33.9984,33.9984,7779.0
2015-09-14 13:00:00,39.78,39.78,39.65,39.66,8097.0,34.0155,34.0155,33.9043,33.9128,8097.0
2015-09-14 13:30:00,39.65,39.68,39.61,39.68,7866.0,33.9043,33.9299,33.8701,33.9299,7866.0
2015-09-14 14:00:00,39.7,39.76,39.64,39.71,11224.0,33.947,33.9984,33.8957,33.9556,11224.0
2015-09-14 14:30:00,39.7,39.73,39.58,39.65,8296.0,33.947,33.9727,33.8444,33.9043,8296.0
2015-09-14 15:00:00,39.63,39.69,39.59,39.66,11308.0,33.8872,33.9385,33.853,33.9128,11308.0
2015-09-14 15:30:00,39.65,39.69,39.62,39.68,26430.0,33.9043,33.9385,33.8786,33.9299,26430.0
2015-09-15 09:30:00,39.67,40.06,39.62,40.0,9614.0,33.9214,34.2549,33.8786,34.2036,9614.0
2015-09-15 10:00:00,39.99,40.23,39.94,40.17,16200.0,34.195,34.4002,34.1523,34.3489,16200.0
2015-09-15 10:30:00,40.18,40.23,40.05,40.05,9900.0,34.3575,34.4002,34.2463,34.2463,9900.0
2015-09-15 11:00:00,40.05,40.05,39.92,40.05,8860.0,34.2463,34.2463,34.1352,34.2463,8860.0
2015-09-15 11:30:00,40.05,40.1,39.99,40.04,6762.0,34.2463,34.2891,34.195,34.2378,6762.0
2015-09-15 12:00:00,40.06,40.1,39.99,39.99,7450.0,34.2549,34.2891,34.195,34.195,7450.0
2015-09-15 12:30:00,39.99,40.01,39.84,39.95,7522.0,34.195,34.2121,34.0668,34.1608,7522.0
2015-09-15 13:00:00,39.95,40.07,39.86,40.0,7100.0,34.1608,34.2634,34.0839,34.2036,7100.0
2015-09-15 13:30:00,40.01,40.15,39.99,39.99,6837.0,34.2121,34.3318,34.195,34.195,6837.0
2015-09-15 14:00:00,39.99,40.14,39.99,40.08,6370.0,34.195,34.3233,34.195,34.272,6370.0
2015-09-15 14:30:00,40.08,40.1,40.0,40.07,8475.0,34.272,34.2891,34.2036,34.2634,8475.0
2015-09-15 15:00:00,40.07,40.43,40.07,40.39,16804.0,34.2634,34.5713,34.2634,34.5371,16804.0
2015-09-15 15:30:00,40.38,40.39,40.21,40.27,36310.0,34.5285,34.5371,34.3831,34.4344,36310.0
2015-09-16 09:30:00,40.35,40.91,40.35,40.83,15710.0,34.5029,34.9817,34.5029,34.9133,15710.0
2015-09-16 10:00:00,40.83,40.93,40.69,40.69,38091.0,34.9133,34.9988,34.7936,34.7936,38091.0
2015-09-16 10:30:00,40.7,40.75,40.65,40.73,7138.0,34.8021,34.8449,34.7594,34.8278,7138.0
2015-09-16 11:00:00,40.77,41.26,40.77,41.26,17718.0,34.862,35.281,34.862,35.281,17718.0
2015-09-16 11:30:00,41.25,41.25,41.01,41.06,6651.0,35.2724,35.2724,35.0672,35.11,6651.0
2015-09-16 12:00:00,41.06,41.2,41.05,41.2,6481.0,35.11,35.2297,35.1014,35.2297,6481.0
2015-09-16 12:30:00,41.22,41.38,41.22,41.38,11191.0,35.2468,35.3836,35.2468,35.3836,11191.0
2015-09-16 13:00:00,41.37,41.38,41.3,41.36,10300.0,35.375,35.3836,35.3152,35.3665,10300.0
2015-09-16 13:30:00,41.36,41.4,41.36,41.38,8415.0,35.3665,35.4007,35.3665,35.3836,8415.0
2015-09-16 14:00:00,41.38,41.38,41.25,41.3,17633.0,35.3836,35.3836,35.2724,35.3152,17633.0
2015-09-16 14:30:00,41.33,41.37,41.3,41.32,10252.0,35.3408,35.375,35.3152,35.3323,10252.0
2015-09-16 15:00:00,41.32,41.35,41.2,41.22,14138.0,35.3323,35.3579,35.2297,35.2468,14138.0
2015-09-16 15:30:00,41.24,41.28,41.1,41.13,34066.0,35.2639,35.2981,35.1442,35.1698,34066.0
2015-09-17 09:30:00,41.04,41.13,40.56,40.86,21670.0,35.0929,35.1698,34.6824,34.939,21670.0
2015-09-17 10:00:00,40.87,41.01,40.85,41.0,17458.0,34.9475,35.0672,34.9304,35.0587,17458.0
2015-09-17 10:30:00,41.0,41.0,40.91,40.91,7809.0,35.0587,35.0587,34.9817,34.9817,7809.0
2015-09-17 11:00:00,40.9,41.1,40.85,41.02,11337.0,34.9732,35.1442,34.9304,35.0758,11337.0
2015-09-17 11:30:00,41.02,41.12,40.95,40.95,4606.0,35.0758,35.1613,35.0159,35.0159,4606.0
2015-09-17 12:00:00,40.93,41.08,40.9,41.05,5200.0,34.9988,35.1271,34.9732,35.1014,5200.0
2015-09-17 12:30:00,41.08,41.12,40.96,41.01,6837.0,35.1271,35.1613,35.0245,35.0672,6837.0
2015-09-17 13:00:00,41.0,41.14,41.0,41.11,7853.0,35.0587,35.1784,35.0587,35.1527,7853.0
2015-09-17 13:30:00,41.09,41.12,40.99,40.99,7705.0,35.1356,35.1613,35.0501,35.0501,7705.0
2015-09-17 14:00:00,41.0,41.05,40.77,40.98,14220.0,35.0587,35.1014,34.862,35.0416,14220.0
2015-09-17 14:30:00,40.96,41.21,40.95,41.05,13113.0,35.0245,35.2382,35.0159,35.1014,13113.0
2015-09-17 15:00:00,41.09,41.12,40.57,40.73,24685.0,35.1356,35.1613,34.691,34.8278,24685.0
2015-09-17 15:30:00,40.71,40.86,40.49,40.51,43024.0,34.8107,34.939,34.6226,34.6397,43024.0
2015-09-18 09:30:00,40.07,40.16,39.87,40.08,38413.0,34.2634,34.3404,34.0924,34.272,38413.0
2015-09-18 10:00:00,40.14,40.14,39.94,40.08,10095.0,34.3233,34.3233,34.1523,34.272,10095.0
2015-09-18 10:30:00,40.05,40.05,39.95,40.02,11499.0,34.2463,34.2463,34.1608,34.2207,11499.0
2015-09-18 11:00:00,40.02,40.07,39.98,39.99,8805.0,34.2207,34.2634,34.1865,34.195,8805.0
2015-09-18 11:30:00,39.98,40.12,39.94,40.03,6900.0,34.1865,34.3062,34.1523,34.2292,6900.0
2015-09-18 12:00:00,40.04,40.04,39.96,40.03,8868.0,34.2378,34.2378,34.1694,34.2292,8868.0
2015-09-18 12:30:00,40.02,40.12,40.0,40.05,4774.0,34.2207,34.3062,34.2036,34.2463,4774.0
2015-09-18 13:00:00,40.04,40.13,39.99,40.02,8255.0,34.2378,34.3147,34.195,34.2207,8255.0
2015-09-18 13:30:00,40.04,40.04,39.98,40.0,7534.0,34.2378,34.2378,34.1865,34.2036,7534.0
2015-09-18 14:00:00,39.99,40.12,39.99,40.05,14108.0,34.195,34.3062,34.195,34.2463,14108.0
2015-09-18 14:30:00,40.05,40.26,39.98,40.2,21138.0,34.2463,34.4259,34.1865,34.3746,21138.0
2015-09-18 15:00:00,40.21,40.22,40.11,40.18,20756.0,34.3831,34.3917,34.2976,34.3575,20756.0
2015-09-18 15:30:00,40.17,40.19,39.85,39.95,63796.0,34.3489,34.366,34.0753,34.1608,63796.0
2015-09-21 09:30:00,40.13,40.49,39.79,40.35,12764.0,34.3147,34.6226,34.024,34.5029,12764.0
2015-09-21 10:00:00,40.35,40.69,40.35,40.59,8654.0,34.5029,34.7936,34.5029,34.7081,8654.0
2015-09-21 10:30:00,40.61,40.65,40.52,40.53,5120.0,34.7252,34.7594,34.6482,34.6568,5120.0
2015-09-21 11:00:00,40.55,40.59,40.53,40.57,4500.0,34.6739,34.7081,34.6568,34.691,4500.0
2015-09-21 11:30:00,40.58,40.62,40.47,40.48,10127.0,34.6995,34.7337,34.6055,34.614,10127.0
2015-09-21 12:00:00,40.51,40.51,40.32,40.44,5836.0,34.6397,34.6397,34.4772,34.5798,5836.0
2015-09-21 12:30:00,40.43,40.52,40.4,40.44,6219.0,34.5713,34.6482,34.5456,34.5798,6219.0
2015-09-21 13:00:00,40.44,40.48,40.4,40.44,4600.0,34.5798,34.614,34.5456,34.5798,4600.0
2015-09-21 13:30:00,40.42,40.45,40.21,40.25,15064.0,34.5627,34.5884,34.3831,34.4173,15064.0
2015-09-21 14:00:00,40.27,40.33,40.12,40.16,7400.0,34.4344,34.4858,34.3062,34.3404,7400.0
2015-09-21 14:30:00,40.12,40.15,39.96,40.05,16415.0,34.3062,34.3318,34.1694,34.2463,16415.0
2015-09-21 15:00:00,40.05,40.1,39.97,40.0,15616.0,34.2463,34.2891,34.1779,34.2036,15616.0
2015-09-21 15:30:00,40.02,40.11,39.9,40.1,43561.0,34.2207,34.2976,34.1181,34.2891,43561.0
2015-09-22 09:30:00,39.61,39.91,39.34,39.91,14562.0,33.8701,34.1266,33.6392,34.1266,14562.0
2015-09-22 10:00:00,39.91,39.93,39.46,39.58,16472.0,34.1266,34.1437,33.7418,33.8444,16472.0
2015-09-22 10:30:00,39.57,39.58,39.27,39.28,21368.0,33.8359,33.8444,33.5794,33.5879,21368.0
2015-09-22 11:00:00,39.28,39.3,38.93,38.93,44114.0,33.5879,33.605,33.2886,33.2886,44114.0
2015-09-22 11:30:00,38.93,39.18,38.86,38.86,19406.0,33.2886,33.5024,33.2288,33.2288,19406.0
2015-09-22 12:00:00,38.86,38.95,38.79,38.86,13123.0,33.2288,33.3057,33.1689,33.2288,13123.0
2015-09-22 12:30:00,38.87,38.92,38.73,38.8,8506.0,33.2373,33.2801,33.1176,33.1775,8506.0
2015-09-22 13:00:00,38.84,38.93,38.79,38.83,7524.0,33.2117,33.2886,33.1689,33.2031,7524.0
2015-09-22 13:30:00,38.83,39.06,38.83,38.91,12700.0,33.2031,33.3998,33.2031,33.2715,12700.0
2015-09-22 14:00:00,38.92,39.24,38.9,39.24,13902.0,33.2801,33.5537,33.263,33.5537,13902.0
2015-09-22 14:30:00,39.26,39.29,39.18,39.28,8804.0,33.5708,33.5965,33.5024,33.5879,8804.0
2015-09-22 15:00:00,39.23,39.31,39.14,39.18,11850.0,33.5452,33.6136,33.4682,33.5024,11850.0
2015-09-22 15:30:00,39.18,39.26,39.07,39.14,30906.0,33.5024,33.5708,33.4083,33.4682,30906.0
2015-09-23 09:30:00,39.27,39.42,38.99,39.31,7647.0,33.5794,33.7076,33.3399,33.6136,7647.0
2015-09-23 10:00:00,39.31,39.36,39.13,39.23,4575.0,33.6136,33.6563,33.4596,33.5452,4575.0
2015-09-23 10:30:00,39.27,39.32,39.18,39.19,15119.0,33.5794,33.6221,33.5024,33.511,15119.0
2015-09-23 11:00:00,39.21,39.27,39.07,39.12,11401.0,33.5281,33.5794,33.4083,33.4511,11401.0
2015-09-23 11:30:00,39.09,39.09,38.77,38.77,4900.0,33.4254,33.4254,33.1518,33.1518,4900.0
2015-09-23 12:00:00,38.76,38.76,38.68,38.74,2600.0,33.1433,33.1433,33.0749,33.1262,2600.0
2015-09-23 12:30:00,38.69,38.77,38.64,38.67,5133.0,33.0834,33.1518,33.0407,33.0663,5133.0
2015-09-23 13:00:00,38.67,38.7,38.57,38.57,4723.0,33.0663,33.092,32.9808,32.9808,4723.0
2015-09-23 13:30:00,38.57,38.69,38.57,38.63,3700.0,32.9808,33.0834,32.9808,33.0321,3700.0
2015-09-23 14:00:00,38.64,38.73,38.64,38.66,4000.0,33.0407,33.1176,33.0407,33.0578,4000.0
2015-09-23 14:30:00,38.63,38.67,38.52,38.58,7261.0,33.0321,33.0663,32.938,32.9893,7261.0
2015-09-23 15:00:00,38.59,38.63,38.58,38.61,9602.0,32.9979,33.0321,32.9893,33.015,9602.0
2015-09-23 15:30:00,38.61,38.62,38.47,38.48,33641.0,33.015,33.0236,32.8953,32.9038,33641.0
2015-09-24 09:30:00,38.2,38.21,37.47,37.47,18409.0,32.6644,32.673,32.0402,32.0402,18409.0
2015-09-24 10:00:00,37.52,37.62,37.41,37.43,21654.0,32.083,32.1685,31.9889,32.006,21654.0
2015-09-24 10:30:00,37.4,37.46,37.25,37.32,12996.0,31.9803,32.0316,31.8521,31.9119,12996.0
2015-09-24 11:00:00,37.3,37.65,37.25,37.56,15319.0,31.8948,32.1941,31.8521,32.1172,15319.0
2015-09-24 11:30:00,37.56,37.69,37.56,37.69,8455.0,32.1172,32.2283,32.1172,32.2283,8455.0
2015-09-24 12:00:00,37.66,37.71,37.59,37.69,6323.0,32.2027,32.2454,32.1428,32.2283,6323.0
2015-09-24 12:30:00,37.7,37.8,37.68,37.72,28811.0,32.2369,32.3224,32.2198,32.254,28811.0
2015-09-24 13:00:00,37.7,37.81,37.65,37.77,20968.0,32.2369,32.3309,32.1941,32.2967,20968.0
2015-09-24 13:30:00,37.81,37.94,37.78,37.88,3500.0,32.3309,32.4421,32.3053,32.3908,3500.0
2015-09-24 14:00:00,37.89,38.15,37.83,38.15,12600.0,32.3993,32.6217,32.348,32.6217,12600.0
2015-09-24 14:30:00,38.15,38.37,38.02,38.3,14097.0,32.6217,32.8098,32.5105,32.7499,14097.0
2015-09-24 15:00:00,38.29,38.34,38.16,38.23,16605.0,32.7414,32.7841,32.6302,32.6901,16605.0
2015-09-24 15:30:00,38.22,38.26,38.12,38.18,22324.0,32.6815,32.7157,32.596,32.6473,22324.0
2015-09-25 09:30:00,38.33,38.65,38.33,38.58,19549.0,32.7756,33.0492,32.7756,32.9893,19549.0
2015-09-25 10:00:00,38.57,38.63,38.5,38.54,12800.0,32.9808,33.0321,32.9209,32.9551,12800.0
2015-09-25 10:30:00,38.54,38.7,38.52,38.7,12420.0,32.9551,33.092,32.938,33.092,12420.0
2015-09-25 11:00:00,38.69,38.75,38.6,38.67,10841.0,33.0834,33.1347,33.0064,33.0663,10841.0
2015-09-25 11:30:00,38.64,38.71,38.63,38.69,11600.0,33.0407,33.1005,33.0321,33.0834,11600.0
2015-09-25 12:00:00,38.68,38.77,38.67,38.69,7400.0,33.0749,33.1518,33.0663,33.0834,7400.0
2015-09-25 12:30:00,38.7,38.9,38.7,38.83,7500.0,33.092,33.263,33.092,33.2031,7500.0
2015-09-25 13:00:00,38.86,39.11,38.85,39.04,7530.0,33.2288,33.4425,33.2202,33.3827,7530.0
2015-09-25 13:30:00,39.02,39.16,39.01,39.12,8100.0,33.3656,33.4853,33.357,33.4511,8100.0
2015-09-25 14:00:00,39.11,39.21,39.08,39.09,16823.0,33.4425,33.5281,33.4169,33.4254,16823.0
2015-09-25 14:30:00,39.1,39.13,39.0,39.13,18442.0,33.434,33.4596,33.3485,33.4596,18442.0
2015-09-25 15:00:00,39.13,39.14,39.0,39.08,29716.0,33.4596,33.4682,33.3485,33.4169,29716.0
2015-09-25 15:30:00,39.08,39.15,39.04,39.1,34176.0,33.4169,33.4767,33.3827,33.434,34176.0
2015-09-28 09:30:00,38.97,39.12,38.57,38.81,10475.0,33.3228,33.4511,32.9808,33.186,10475.0
2015-09-28 10:00:00,38.79,38.96,38.66,38.81,17746.0,33.1689,33.3143,33.0578,33.186,17746.0
2015-09-28 10:30:00,38.76,38.88,38.7,38.87,10527.0,33.1433,33.2459,33.092,33.2373,10527.0
2015-09-28 11:00:00,38.82,38.88,38.75,38.75,3500.0,33.1946,33.2459,33.1347,33.1347,3500.0
2015-09-28 11:30:00,38.8,38.87,38.75,38.81,3058.0,33.1775,33.2373,33.1347,33.186,3058.0
2015-09-28 12:00:00,38.75,38.91,38.72,38.91,5385.0,33.1347,33.2715,33.1091,33.2715,5385.0
2015-09-28 12:30:00,38.86,38.87,38.76,38.84,5270.0,33.2288,33.2373,33.1433,33.2117,5270.0
2015-09-28 13:00:00,38.8,38.9,38.8,38.84,4889.0,33.1775,33.263,33.1775,33.2117,4889.0
2015-09-28 13:30:00,38.85,38.91,38.77,38.84,10222.0,33.2202,33.2715,33.1518,33.2117,10222.0
2015-09-28 14:00:00,38.81,38.82,38.61,38.75,16161.0,33.186,33.1946,33.015,33.1347,16161.0
2015-09-28 14:30:00,38.75,38.83,38.7,38.75,13239.0,33.1347,33.2031,33.092,33.1347,13239.0
2015-09-28 15:00:00,38.75,38.75,38.67,38.72,16471.0,33.1347,33.1347,33.0663,33.1091,16471.0
2015-09-28 15:30:00,38.72,38.85,38.7,38.77,56685.0,33.1091,33.2202,33.092,33.1518,56685.0
2015-09-29 09:30:00,38.79,39.17,38.78,39.17,8845.0,33.1689,33.4939,33.1604,33.4939,8845.0
2015-09-29 10:00:00,39.2,39.48,39.08,39.43,19556.0,33.5195,33.7589,33.4169,33.7162,19556.0
2015-09-29 10:30:00,39.38,39.39,39.06,39.12,4710.0,33.6734,33.682,33.3998,33.4511,4710.0
2015-09-29 11:00:00,39.12,39.12,38.75,38.89,3319.0,33.4511,33.4511,33.1347,33.2544,3319.0
2015-09-29 11:30:00,38.87,38.91,38.76,38.83,3500.0,33.2373,33.2715,33.1433,33.2031,3500.0
2015-09-29 12:00:00,38.78,38.86,38.74,38.77,6351.0,33.1604,33.2288,33.1262,33.1518,6351.0
2015-09-29 12:30:00,38.77,38.77,38.66,38.69,6515.0,33.1518,33.1518,33.0578,33.0834,6515.0
2015-09-29 13:00:00,38.69,38.76,38.66,38.7,3255.0,33.0834,33.1433,33.0578,33.092,3255.0
2015-09-29 13:30:00,38.71,38.83,38.65,38.7,8026.0,33.1005,33.2031,33.0492,33.092,8026.0
2015-09-29 14:00:00,38.73,38.76,38.64,38.76,5250.0,33.1176,33.1433,33.0407,33.1433,5250.0
2015-09-29 14:30:00,38.77,38.77,38.55,38.58,8560.0,33.1518,33.1518,32.9637,32.9893,8560.0
2015-09-29 15:00:00,38.5,38.67,38.48,38.63,16713.0,32.9209,33.0663,32.9038,33.0321,16713.0
2015-09-29 15:30:00,38.64,38.77,38.62,38.72,31427.0,33.0407,33.1518,33.0236,33.1091,31427.0
2015-09-30 09:30:00,38.9,39.35,38.78,38.78,6113.0,33.263,33.6478,33.1604,33.1604,6113.0
2015-09-30 10:00:00,38.87,38.99,38.48,38.48,16070.0,33.2373,33.3399,32.9038,32.9038,16070.0
2015-09-30 10:30:00,38.47,38.47,38.3,38.3,13500.0,32.8953,32.8953,32.7499,32.7499,13500.0
2015-09-30 11:00:00,38.33,38.42,38.16,38.22,9000.0,32.7756,32.8525,32.6302,32.6815,9000.0
2015-09-30 11:30:00,38.27,38.36,37.95,38.35,30902.0,32.7243,32.8012,32.4506,32.7927,30902.0
2015-09-30 12:00:00,38.35,38.38,38.11,38.38,17176.0,32.7927,32.8183,32.5875,32.8183,17176.0
2015-09-30 12:30:00,38.32,38.42,38.15,38.25,10002.0,32.767,32.8525,32.6217,32.7072,10002.0
2015-09-30 13:00:00,38.26,38.42,38.25,38.42,12326.0,32.7157,32.8525,32.7072,32.8525,12326.0
2015-09-30 13:30:00,38.43,38.46,38.28,38.37,10027.0,32.8611,32.8867,32.7328,32.8098,10027.0
2015-09-30 14:00:00,38.33,38.37,38.27,38.33,10846.0,32.7756,32.8098,32.7243,32.7756,10846.0
2015-09-30 14:30:00,38.33,38.39,38.29,38.38,10536.0,32.7756,32.8269,32.7414,32.8183,10536.0
2015-09-30 15:00:00,38.38,38.38,38.23,38.24,18029.0,32.8183,32.8183,32.6901,32.6986,18029.0
2015-09-30 15:30:00,38.25,38.25,38.14,38.15,62623.0,32.7072,32.7072,32.6131,32.6217,62623.0
2015-10-01 09:30:00,38.21,38.53,38.14,38.27,11056.0,32.673,32.9466,32.6131,32.7243,11056.0
2015-10-01 10:00:00,38.28,38.3,38.02,38.25,24262.0,32.7328,32.7499,32.5105,32.7072,24262.0
2015-10-01 10:30:00,38.24,38.25,37.94,37.98,14603.0,32.6986,32.7072,32.4421,32.4763,14603.0
2015-10-01 11:00:00,37.99,38.08,37.96,37.96,25599.0,32.4848,32.5618,32.4592,32.4592,25599.0
2015-10-01 11:30:00,37.89,37.89,37.24,37.37,23856.0,32.3993,32.3993,31.8435,31.9547,23856.0
2015-10-01 12:00:00,37.34,37.44,37.29,37.44,9354.0,31.929,32.0145,31.8863,32.0145,9354.0
2015-10-01 12:30:00,37.46,37.48,37.25,37.27,10856.0,32.0316,32.0487,31.8521,31.8692,10856.0
2015-10-01 13:00:00,37.27,37.45,37.15,37.4,15454.0,31.8692,32.0231,31.7666,31.9803,15454.0
2015-10-01 13:30:00,37.42,37.59,37.38,37.5,11153.0,31.9974,32.1428,31.9632,32.0659,11153.0
2015-10-01 14:00:00,37.49,37.71,37.44,37.6,15111.0,32.0573,32.2454,32.0145,32.1514,15111.0
2015-10-01 14:30:00,37.6,37.73,37.57,37.63,15411.0,32.1514,32.2625,32.1257,32.177,15411.0
2015-10-01 15:00:00,37.64,37.73,37.53,37.6,13265.0,32.1856,32.2625,32.0915,32.1514,13265.0
2015-10-01 15:30:00,37.56,37.71,37.44,37.66,39078.0,32.1172,32.2454,32.0145,32.2027,39078.0
2015-10-02 09:30:00,37.42,37.57,37.18,37.38,11324.0,31.9974,32.1257,31.7922,31.9632,11324.0
2015-10-02 10:00:00,37.39,37.43,37.22,37.22,12747.0,31.9718,32.006,31.8264,31.8264,12747.0
2015-10-02 10:30:00,37.26,37.28,37.09,37.27,27772.0,31.8606,31.8777,31.7153,31.8692,27772.0
2015-10-02 11:00:00,37.32,37.39,37.24,37.39,16426.0,31.9119,31.9718,31.8435,31.9718,16426.0
2015-10-02 11:30:00,37.42,37.53,37.4,37.51,10900.0,31.9974,32.0915,31.9803,32.0744,10900.0
2015-10-02 12:00:00,37.59,37.92,37.54,37.8,12211.0,32.1428,32.425,32.1001,32.3224,12211.0
2015-10-02 12:30:00,37.8,37.95,37.65,37.93,13157.0,32.3224,32.4506,32.1941,32.4335,13157.0
2015-10-02 13:00:00,37.98,38.07,37.92,38.03,7602.0,32.4763,32.5533,32.425,32.519,7602.0
2015-10-02 13:30:00,38.04,38.17,37.97,38.14,9800.0,32.5276,32.6388,32.4677,32.6131,9800.0
2015-10-02 14:00:00,38.09,38.3,38.08,38.23,4600.0,32.5704,32.7499,32.5618,32.6901,4600.0
2015-10-02 14:30:00,38.25,38.3,38.14,38.16,4908.0,32.7072,32.7499,32.6131,32.6302,4908.0
2015-10-02 15:00:00,38.18,38.37,38.17,38.35,8500.0,32.6473,32.8098,32.6388,32.7927,8500.0
2015-10-02 15:30:00,38.38,38.54,38.38,38.51,23080.0,32.8183,32.9551,32.8183,32.9295,23080.0
2015-10-05 09:30:00,38.75,39.48,38.75,39.28,7220.0,33.1347,33.7589,33.1347,33.5879,7220.0
2015-10-05 10:00:00,39.36,39.73,39.23,39.67,29674.0,33.6563,33.9727,33.5452,33.9214,29674.0
2015-10-05 10:30:00,39.7,39.86,39.53,39.86,17975.0,33.947,34.0839,33.8017,34.0839,17975.0
2015-10-05 11:00:00,39.84,40.15,39.84,40.13,12306.0,34.0668,34.3318,34.0668,34.3147,12306.0
2015-10-05 11:30:00,40.13,40.21,40.04,40.21,4341.0,34.3147,34.3831,34.2378,34.3831,4341.0
2015-10-05 12:00:00,40.23,40.23,40.12,40.13,3348.0,34.4002,34.4002,34.3062,34.3147,3348.0
2015-10-05 12:30:00,40.2,40.26,40.07,40.09,11300.0,34.3746,34.4259,34.2634,34.2805,11300.0
2015-10-05 13:00:00,40.12,40.14,40.03,40.04,6754.0,34.3062,34.3233,34.2292,34.2378,6754.0
2015-10-05 13:30:00,40.0,40.16,39.95,40.13,8557.0,34.2036,34.3404,34.1608,34.3147,8557.0
2015-10-05 14:00:00,40.15,40.16,40.05,40.16,4973.0,34.3318,34.3404,34.2463,34.3404,4973.0
2015-10-05 14:30:00,40.16,40.23,40.14,40.23,6507.0,34.3404,34.4002,34.3233,34.4002,6507.0
2015-10-05 15:00:00,40.27,40.28,40.15,40.27,10144.0,34.4344,34.443,34.3318,34.4344,10144.0
2015-10-05 15:30:00,40.3,40.38,40.25,40.27,58037.0,34.4601,34.5285,34.4173,34.4344,58037.0
2015-10-06 09:30:00,40.17,40.79,40.17,40.63,6379.0,34.3489,34.8791,34.3489,34.7423,6379.0
2015-10-06 10:00:00,40.58,40.61,40.38,40.48,5644.0,34.6995,34.7252,34.5285,34.614,5644.0
2015-10-06 10:30:00,40.5,40.66,40.44,40.57,2995.0,34.6311,34.7679,34.5798,34.691,2995.0
2015-10-06 11:00:00,40.54,40.86,40.52,40.8,6734.0,34.6653,34.939,34.6482,34.8876,6734.0
2015-10-06 11:30:00,40.86,40.91,40.44,40.51,14139.0,34.939,34.9817,34.5798,34.6397,14139.0
2015-10-06 12:00:00,40.49,40.69,40.49,40.53,4184.0,34.6226,34.7936,34.6226,34.6568,4184.0
2015-10-06 12:30:00,40.56,40.62,40.53,40.55,3694.0,34.6824,34.7337,34.6568,34.6739,3694.0
2015-10-06 13:00:00,40.58,40.63,40.44,40.44,5842.0,34.6995,34.7423,34.5798,34.5798,5842.0
2015-10-06 13:30:00,40.43,40.43,40.29,40.35,4876.0,34.5713,34.5713,34.4516,34.5029,4876.0
2015-10-06 14:00:00,40.37,40.45,40.28,40.4,6419.0,34.52,34.5884,34.443,34.5456,6419.0
2015-10-06 14:30:00,40.4,40.46,40.31,40.31,4415.0,34.5456,34.5969,34.4687,34.4687,4415.0
2015-10-06 15:00:00,40.32,40.37,40.22,40.37,10715.0,34.4772,34.52,34.3917,34.52,10715.0
2015-10-06 15:30:00,40.39,40.39,40.2,40.22,21790.0,34.5371,34.5371,34.3746,34.3917,21790.0
2015-10-07 09:30:00,40.4,41.46,40.4,41.36,12695.0,34.5456,35.452,34.5456,35.3665,12695.0
2015-10-07 10:00:00,41.3,41.34,41.12,41.14,7402.0,35.3152,35.3494,35.1613,35.1784,7402.0
2015-10-07 10:30:00,41.17,41.17,40.77,41.0,14750.0,35.204,35.204,34.862,35.0587,14750.0
2015-10-07 11:00:00,40.95,40.95,40.69,40.73,14690.0,35.0159,35.0159,34.7936,34.8278,14690.0
2015-10-07 11:30:00,40.76,40.92,40.7,40.92,7368.0,34.8534,34.9903,34.8021,34.9903,7368.0
2015-10-07 12:00:00,40.99,41.08,40.81,40.82,8795.0,35.0501,35.1271,34.8962,34.9047,8795.0
2015-10-07 12:30:00,40.82,40.93,40.79,40.87,4659.0,34.9047,34.9988,34.8791,34.9475,4659.0
2015-10-07 13:00:00,40.85,41.15,40.83,41.12,3200.0,34.9304,35.1869,34.9133,35.1613,3200.0
2015-10-07 13:30:00,41.13,41.32,41.13,41.24,5703.0,35.1698,35.3323,35.1698,35.2639,5703.0
2015-10-07 14:00:00,41.23,41.33,41.1,41.1,8530.0,35.2553,35.3408,35.1442,35.1442,8530.0
2015-10-07 14:30:00,41.13,41.19,41.0,41.09,9400.0,35.1698,35.2211,35.0587,35.1356,9400.0
2015-10-07 15:00:00,41.04,41.08,40.88,40.9,8408.0,35.0929,35.1271,34.9561,34.9732,8408.0
2015-10-07 15:30:00,40.92,41.08,40.9,41.05,23360.0,34.9903,35.1271,34.9732,35.1014,23360.0
2015-10-08 09:30:00,40.95,41.56,40.95,41.23,5967.0,35.0159,35.5375,35.0159,35.2553,5967.0
2015-10-08 10:00:00,41.24,41.57,41.18,41.47,3720.0,35.2639,35.5461,35.2126,35.4606,3720.0
2015-10-08 10:30:00,41.53,41.77,41.52,41.76,3197.0,35.5119,35.7171,35.5033,35.7085,3197.0
2015-10-08 11:00:00,41.81,42.15,41.81,42.15,6555.0,35.7513,36.042,35.7513,36.042,6555.0
2015-10-08 11:30:00,42.15,42.22,41.92,41.96,6557.0,36.042,36.1019,35.8453,35.8795,6557.0
2015-10-08 12:00:00,42.0,42.02,41.72,41.78,6340.0,35.9138,35.9309,35.6743,35.7256,6340.0
2015-10-08 12:30:00,41.79,42.01,41.69,42.01,19100.0,35.7342,35.9223,35.6487,35.9223,19100.0
2015-10-08 13:00:00,41.98,42.02,41.94,41.98,3575.0,35.8967,35.9309,35.8624,35.8967,3575.0
2015-10-08 13:30:00,41.96,42.08,41.93,42.08,4370.0,35.8795,35.9822,35.8539,35.9822,4370.0
2015-10-08 14:00:00,42.04,42.13,41.85,42.08,7715.0,35.948,36.0249,35.7855,35.9822,7715.0
2015-10-08 14:30:00,42.17,42.31,42.13,42.26,4901.0,36.0591,36.1788,36.0249,36.1361,4901.0
2015-10-08 15:00:00,42.25,42.32,42.12,42.12,13054.0,36.1275,36.1874,36.0164,36.0164,13054.0
2015-10-08 15:30:00,42.17,42.29,42.15,42.26,25754.0,36.0591,36.1617,36.042,36.1361,25754.0
2015-10-09 09:30:00,42.26,42.35,42.15,42.22,18456.0,36.1361,36.213,36.042,36.1019,18456.0
2015-10-09 10:00:00,42.18,42.18,41.96,42.02,16532.0,36.0677,36.0677,35.8795,35.9309,16532.0
2015-10-09 10:30:00,41.99,42.17,41.99,42.15,4323.0,35.9052,36.0591,35.9052,36.042,4323.0
2015-10-09 11:00:00,42.18,42.18,41.82,41.92,23690.0,36.0677,36.0677,35.7598,35.8453,23690.0
2015-10-09 11:30:00,41.96,42.12,41.95,42.12,5218.0,35.8795,36.0164,35.871,36.0164,5218.0
2015-10-09 12:00:00,42.1,42.12,41.91,41.91,4600.0,35.9993,36.0164,35.8368,35.8368,4600.0
2015-10-09 12:30:00,41.91,41.98,41.8,41.94,12108.0,35.8368,35.8967,35.7427,35.8624,12108.0
2015-10-09 13:00:00,41.94,41.98,41.87,41.93,1800.0,35.8624,35.8967,35.8026,35.8539,1800.0
2015-10-09 13:30:00,41.93,41.94,41.8,41.91,6048.0,35.8539,35.8624,35.7427,35.8368,6048.0
2015-10-09 14:00:00,41.85,41.99,41.81,41.96,4700.0,35.7855,35.9052,35.7513,35.8795,4700.0
2015-10-09 14:30:00,41.93,41.94,41.77,41.82,6121.0,35.8539,35.8624,35.7171,35.7598,6121.0
2015-10-09 15:00:00,41.8,41.86,41.76,41.82,25392.0,35.7427,35.794,35.7085,35.7598,25392.0
2015-10-09 15:30:00,41.84,41.85,41.77,41.82,35319.0,35.7769,35.7855,35.7171,35.7598,35319.0
2015-10-12 09:30:00,41.93,42.08,41.43,41.59,7591.0,35.8539,35.9822,35.4264,35.5632,7591.0
2015-10-12 10:00:00,41.6,41.68,41.46,41.55,10659.0,35.5717,35.6401,35.452,35.529,10659.0
2015-10-12 10:30:00,41.55,41.69,41.45,41.45,6810.0,35.529,35.6487,35.4435,35.4435,6810.0
2015-10-12 11:00:00,41.49,41.6,41.41,41.41,4975.0,35.4777,35.5717,35.4093,35.4093,4975.0
2015-10-12 11:30:00,41.46,41.59,41.43,41.43,3500.0,35.452,35.5632,35.4264,35.4264,3500.0
2015-10-12 12:00:00,41.44,41.52,41.39,41.52,2000.0,35.4349,35.5033,35.3921,35.5033,2000.0
2015-10-12 12:30:00,41.57,41.65,41.51,41.65,2950.0,35.5461,35.6145,35.4948,35.6145,2950.0
2015-10-12 13:00:00,41.61,41.69,41.54,41.66,2255.0,35.5803,35.6487,35.5204,35.623,2255.0
2015-10-12 13:30:00,41.7,41.74,41.69,41.73,2351.0,35.6572,35.6914,35.6487,35.6829,2351.0
2015-10-12 14:00:00,41.73,41.77,41.61,41.68,3824.0,35.6829,35.7171,35.5803,35.6401,3824.0
2015-10-12 14:30:00,41.65,41.65,41.54,41.56,4000.0,35.6145,35.6145,35.5204,35.5375,4000.0
2015-10-12 15:00:00,41.52,41.61,41.5,41.58,4886.0,35.5033,35.5803,35.4862,35.5546,4886.0
2015-10-12 15:30:00,41.58,41.7,41.56,41.65,15311.0,35.5546,35.6572,35.5375,35.6145,15311.0
2015-10-13 09:30:00,41.45,41.8,41.32,41.8,4849.0,35.4435,35.7427,35.3323,35.7427,4849.0
2015-10-13 10:00:00,41.85,42.12,41.77,41.99,4700.0,35.7855,36.0164,35.7171,35.9052,4700.0
2015-10-13 10:30:00,42.04,42.08,41.99,42.07,2859.0,35.948,35.9822,35.9052,35.9736,2859.0
2015-10-13 11:00:00,42.06,42.06,41.8,41.8,2600.0,35.9651,35.9651,35.7427,35.7427,2600.0
2015-10-13 11:30:00,41.78,41.85,41.57,41.57,10500.0,35.7256,35.7855,35.5461,35.5461,10500.0
2015-10-13 12:00:00,41.55,41.66,41.55,41.58,5349.0,35.529,35.623,35.529,35.5546,5349.0
2015-10-13 12:30:00,41.56,41.66,41.47,41.5,3645.0,35.5375,35.623,35.4606,35.4862,3645.0
2015-10-13 13:00:00,41.46,41.48,41.44,41.48,2403.0,35.452,35.4691,35.4349,35.4691,2403.0
2015-10-13 13:30:00,41.51,41.53,41.43,41.45,2815.0,35.4948,35.5119,35.4264,35.4435,2815.0
2015-10-13 14:00:00,41.45,41.45,41.27,41.27,6600.0,35.4435,35.4435,35.2895,35.2895,6600.0
2015-10-13 14:30:00,41.22,41.36,41.19,41.36,2372.0,35.2468,35.3665,35.2211,35.3665,2372.0
2015-10-13 15:00:00,41.35,41.36,41.24,41.25,5095.0,35.3579,35.3665,35.2639,35.2724,5095.0
2015-10-13 15:30:00,41.26,41.31,41.13,41.18,15503.0,35.281,35.3237,35.1698,35.2126,15503.0
2015-10-14 09:30:00,41.14,41.37,40.83,41.36,5284.0,35.1784,35.375,34.9133,35.3665,5284.0
2015-10-14 10:00:00,41.35,41.39,41.18,41.2,3400.0,35.3579,35.3921,35.2126,35.2297,3400.0
2015-10-14 10:30:00,41.27,41.28,40.84,40.84,7291.0,35.2895,35.2981,34.9218,34.9218,7291.0
2015-10-14 11:00:00,40.84,41.05,40.84,41.05,7200.0,34.9218,35.1014,34.9218,35.1014,7200.0
2015-10-14 11:30:00,41.02,41.11,41.01,41.02,5312.0,35.0758,35.1527,35.0672,35.0758,5312.0
2015-10-14 12:00:00,41.04,41.12,40.98,41.11,3726.0,35.0929,35.1613,35.0416,35.1527,3726.0
2015-10-14 12:30:00,41.08,41.2,41.01,41.15,4709.0,35.1271,35.2297,35.0672,35.1869,4709.0
2015-10-14 13:00:00,41.17,41.18,41.03,41.06,8600.0,35.204,35.2126,35.0843,35.11,8600.0
2015-10-14 13:30:00,41.04,41.08,40.97,40.98,2400.0,35.0929,35.1271,35.033,35.0416,2400.0
2015-10-14 14:00:00,40.96,41.04,40.83,40.96,7819.0,35.0245,35.0929,34.9133,35.0245,7819.0
2015-10-14 14:30:00,40.95,40.97,40.63,40.73,12638.0,35.0159,35.033,34.7423,34.8278,12638.0
2015-10-14 15:00:00,40.71,40.76,40.56,40.63,9707.0,34.8107,34.8534,34.6824,34.7423,9707.0
2015-10-14 15:30:00,40.64,40.74,40.51,40.63,25575.0,34.7508,34.8363,34.6397,34.7423,25575.0
2015-10-15 09:30:00,40.83,40.83,40.11,40.51,8644.0,34.9133,34.9133,34.2976,34.6397,8644.0
2015-10-15 10:00:00,40.45,40.61,40.45,40.48,3519.0,34.5884,34.7252,34.5884,34.614,3519.0
2015-10-15 10:30:00,40.48,40.51,40.3,40.3,6119.0,34.614,34.6397,34.4601,34.4601,6119.0
2015-10-15 11:00:00,40.29,40.29,39.95,39.95,10016.0,34.4516,34.4516,34.1608,34.1608,10016.0
2015-10-15 11:30:00,39.97,39.97,39.59,39.74,11494.0,34.1779,34.1779,33.853,33.9813,11494.0
2015-10-15 12:00:00,39.74,39.87,39.73,39.76,19811.0,33.9813,34.0924,33.9727,33.9984,19811.0
2015-10-15 12:30:00,39.74,39.82,39.67,39.8,7007.0,33.9813,34.0497,33.9214,34.0326,7007.0
2015-10-15 13:00:00,39.82,39.83,39.7,39.79,40430.0,34.0497,34.0582,33.947,34.024,40430.0
2015-10-15 13:30:00,39.81,40.13,39.79,40.13,11347.0,34.0411,34.3147,34.024,34.3147,11347.0
2015-10-15 14:00:00,40.16,40.4,40.1,40.27,22629.0,34.3404,34.5456,34.2891,34.4344,22629.0
2015-10-15 14:30:00,40.27,40.91,40.25,40.77,14955.0,34.4344,34.9817,34.4173,34.862,14955.0
2015-10-15 15:00:00,40.77,40.86,40.7,40.75,10025.0,34.862,34.939,34.8021,34.8449,10025.0
2015-10-15 15:30:00,40.73,40.91,40.59,40.91,26675.0,34.8278,34.9817,34.7081,34.9817,26675.0
2015-10-16 09:30:00,40.95,40.98,39.73,39.73,18830.0,35.0159,35.0416,33.9727,33.9727,18830.0
2015-10-16 10:00:00,39.74,39.77,39.39,39.77,11097.0,33.9813,34.0069,33.682,34.0069,11097.0
2015-10-16 10:30:00,39.81,39.93,39.53,39.53,11267.0,34.0411,34.1437,33.8017,33.8017,11267.0
2015-10-16 11:00:00,39.54,39.85,39.53,39.73,19069.0,33.8102,34.0753,33.8017,33.9727,19069.0
2015-10-16 11:30:00,39.74,39.98,39.71,39.98,7950.0,33.9813,34.1865,33.9556,34.1865,7950.0
2015-10-16 12:00:00,40.01,40.02,39.88,39.88,5299.0,34.2121,34.2207,34.101,34.101,5299.0
2015-10-16 12:30:00,39.82,39.87,39.68,39.68,5071.0,34.0497,34.0924,33.9299,33.9299,5071.0
2015-10-16 13:00:00,39.71,39.71,39.61,39.71,4692.0,33.9556,33.9556,33.8701,33.9556,4692.0
2015-10-16 13:30:00,39.68,39.72,39.54,39.55,5750.0,33.9299,33.9641,33.8102,33.8188,5750.0
2015-10-16 14:00:00,39.56,39.89,39.56,39.86,7347.0,33.8273,34.1095,33.8273,34.0839,7347.0
2015-10-16 14:30:00,39.89,40.16,39.83,40.16,7545.0,34.1095,34.3404,34.0582,34.3404,7545.0
2015-10-16 15:00:00,40.18,40.18,39.99,40.0,8335.0,34.3575,34.3575,34.195,34.2036,8335.0
2015-10-16 15:30:00,40.03,40.24,40.02,40.16,34288.0,34.2292,34.4088,34.2207,34.3404,34288.0
2015-10-19 09:30:00,39.96,40.11,39.88,40.05,4751.0,34.1694,34.2976,34.101,34.2463,4751.0
2015-10-19 10:00:00,40.07,40.11,39.96,40.04,3400.0,34.2634,34.2976,34.1694,34.2378,3400.0
2015-10-19 10:30:00,40.1,40.15,39.99,39.99,2900.0,34.2891,34.3318,34.195,34.195,2900.0
2015-10-19 11:00:00,39.97,39.97,39.77,39.87,7673.0,34.1779,34.1779,34.0069,34.0924,7673.0
2015-10-19 11:30:00,39.86,40.02,39.85,40.01,8123.0,34.0839,34.2207,34.0753,34.2121,8123.0
2015-10-19 12:00:00,40.01,40.02,39.87,39.95,8700.0,34.2121,34.2207,34.0924,34.1608,8700.0
2015-10-19 12:30:00,39.93,40.07,39.87,40.07,12230.0,34.1437,34.2634,34.0924,34.2634,12230.0
2015-10-19 13:00:00,40.03,40.04,39.94,39.94,3535.0,34.2292,34.2378,34.1523,34.1523,3535.0
2015-10-19 13:30:00,39.97,40.1,39.93,40.05,7030.0,34.1779,34.2891,34.1437,34.2463,7030.0
2015-10-19 14:00:00,40.03,40.12,40.0,40.0,7293.0,34.2292,34.3062,34.2036,34.2036,7293.0
2015-10-19 14:30:00,40.05,40.08,39.93,39.93,5500.0,34.2463,34.272,34.1437,34.1437,5500.0
2015-10-19 15:00:00,39.93,40.13,39.9,40.1,26549.0,34.1437,34.3147,34.1181,34.2891,26549.0
2015-10-19 15:30:00,40.1,40.17,40.06,40.1,25350.0,34.2891,34.3489,34.2549,34.2891,25350.0
2015-10-20 09:30:00,39.99,40.35,39.69,40.26,5448.0,34.195,34.5029,33.9385,34.4259,5448.0
2015-10-20 10:00:00,40.36,40.74,40.32,40.37,6237.0,34.5114,34.8363,34.4772,34.52,6237.0
2015-10-20 10:30:00,40.42,40.7,40.41,40.48,6587.0,34.5627,34.8021,34.5542,34.614,6587.0
2015-10-20 11:00:00,40.42,40.45,40.25,40.39,4694.0,34.5627,34.5884,34.4173,34.5371,4694.0
2015-10-20 11:30:00,40.4,40.49,40.25,40.34,6169.0,34.5456,34.6226,34.4173,34.4943,6169.0
2015-10-20 12:00:00,40.37,40.47,40.27,40.39,4500.0,34.52,34.6055,34.4344,34.5371,4500.0
2015-10-20 12:30:00,40.36,40.43,40.27,40.37,4103.0,34.5114,34.5713,34.4344,34.52,4103.0
2015-10-20 13:00:00,40.37,40.43,40.33,40.37,3300.0,34.52,34.5713,34.4858,34.52,3300.0
2015-10-20 13:30:00,40.38,40.49,40.34,40.49,2500.0,34.5285,34.6226,34.4943,34.6226,2500.0
2015-10-20 14:00:00,40.43,40.49,40.4,40.46,4000.0,34.5713,34.6226,34.5456,34.5969,4000.0
2015-10-20 14:30:00,40.45,40.51,40.34,40.39,6466.0,34.5884,34.6397,34.4943,34.5371,6466.0
2015-10-20 15:00:00,40.44,40.48,40.34,40.43,6245.0,34.5798,34.614,34.4943,34.5713,6245.0
2015-10-20 15:30:00,40.42,40.45,40.34,40.38,19221.0,34.5627,34.5884,34.4943,34.5285,19221.0
2015-10-21 09:30:00,40.41,40.53,40.16,40.4,27951.0,34.5542,34.6568,34.3404,34.5456,27951.0
2015-10-21 10:00:00,40.4,40.67,40.33,40.6,22637.0,34.5456,34.7765,34.4858,34.7166,22637.0
2015-10-21 10:30:00,40.59,40.67,40.41,40.67,15430.0,34.7081,34.7765,34.5542,34.7765,15430.0
2015-10-21 11:00:00,40.67,40.85,40.65,40.85,6550.0,34.7765,34.9304,34.7594,34.9304,6550.0
2015-10-21 11:30:00,40.86,40.92,40.68,40.72,6129.0,34.939,34.9903,34.785,34.8192,6129.0
2015-10-21 12:00:00,40.72,40.8,40.69,40.76,6466.0,34.8192,34.8876,34.7936,34.8534,6466.0
2015-10-21 12:30:00,40.76,40.81,40.66,40.72,11094.0,34.8534,34.8962,34.7679,34.8192,11094.0
2015-10-21 13:00:00,40.73,40.73,40.52,40.58,5100.0,34.8278,34.8278,34.6482,34.6995,5100.0
2015-10-21 13:30:00,40.51,40.55,40.41,40.42,7250.0,34.6397,34.6739,34.5542,34.5627,7250.0
2015-10-21 14:00:00,40.42,40.44,40.29,40.29,3450.0,34.5627,34.5798,34.4516,34.4516,3450.0
2015-10-21 14:30:00,40.34,40.47,40.29,40.32,4800.0,34.4943,34.6055,34.4516,34.4772,4800.0
2015-10-21 15:00:00,40.28,40.43,40.27,40.43,15194.0,34.443,34.5713,34.4344,34.5713,15194.0
2015-10-21 15:30:00,40.41,40.47,40.02,40.08,80929.0,34.5542,34.6055,34.2207,34.272,80929.0
2015-10-22 09:30:00,40.28,40.96,40.28,40.73,15853.0,34.443,35.0245,34.443,34.8278,15853.0
2015-10-22 10:00:00,40.8,40.9,40.55,40.84,48456.0,34.8876,34.9732,34.6739,34.9218,48456.0
2015-10-22 10:30:00,40.84,41.09,40.74,41.06,30100.0,34.9218,35.1356,34.8363,35.11,30100.0
2015-10-22 11:00:00,41.17,41.53,41.17,41.53,17442.0,35.204,35.5119,35.204,35.5119,17442.0
2015-10-22 11:30:00,41.49,41.49,41.31,41.31,11335.0,35.4777,35.4777,35.3237,35.3237,11335.0
2015-10-22 12:00:00,41.31,41.44,41.3,41.39,10700.0,35.3237,35.4349,35.3152,35.3921,10700.0
2015-10-22 12:30:00,41.41,41.42,41.25,41.25,9742.0,35.4093,35.4178,35.2724,35.2724,9742.0
2015-10-22 13:00:00,41.25,41.36,41.15,41.15,9059.0,35.2724,35.3665,35.1869,35.1869,9059.0
2015-10-22 13:30:00,41.16,41.17,40.9,40.96,6546.0,35.1955,35.204,34.9732,35.0245,6546.0
2015-10-22 14:00:00,40.89,40.91,40.67,40.77,10633.0,34.9646,34.9817,34.7765,34.862,10633.0
2015-10-22 14:30:00,40.78,40.98,40.75,40.88,10107.0,34.8705,35.0416,34.8449,34.9561,10107.0
2015-10-22 15:00:00,40.9,41.2,40.89,41.2,8703.0,34.9732,35.2297,34.9646,35.2297,8703.0
2015-10-22 15:30:00,41.12,41.17,40.97,41.0,63776.0,35.1613,35.204,35.033,35.0587,63776.0
2015-10-23 09:30:00,41.12,41.29,40.98,41.16,17900.0,35.1613,35.3066,35.0416,35.1955,17900.0
2015-10-23 10:00:00,41.21,41.5,41.09,41.29,11965.0,35.2382,35.4862,35.1356,35.3066,11965.0
2015-10-23 10:30:00,41.3,41.31,41.01,41.05,27707.0,35.3152,35.3237,35.0672,35.1014,27707.0
2015-10-23 11:00:00,41.02,41.32,40.99,40.99,15913.0,35.0758,35.3323,35.0501,35.0501,15913.0
2015-10-23 11:30:00,40.93,41.04,40.87,40.93,10555.0,34.9988,35.0929,34.9475,34.9988,10555.0
2015-10-23 12:00:00,40.93,41.05,40.83,41.05,4200.0,34.9988,35.1014,34.9133,35.1014,4200.0
2015-10-23 12:30:00,41.1,41.13,40.92,40.98,3240.0,35.1442,35.1698,34.9903,35.0416,3240.0
2015-10-23 13:00:00,40.93,41.0,40.85,41.0,3500.0,34.9988,35.0587,34.9304,35.0587,3500.0
2015-10-23 13:30:00,40.98,41.08,40.94,40.94,4690.0,35.0416,35.1271,35.0074,35.0074,4690.0
2015-10-23 14:00:00,41.0,41.12,40.99,41.06,7779.0,35.0587,35.1613,35.0501,35.11,7779.0
2015-10-23 14:30:00,41.06,41.21,41.01,41.16,17229.0,35.11,35.2382,35.0672,35.1955,17229.0
2015-10-23 15:00:00,41.13,41.13,40.91,40.98,31848.0,35.1698,35.1698,34.9817,35.0416,31848.0
2015-10-23 15:30:00,41.01,41.03,40.82,40.87,63656.0,35.0672,35.0843,34.9047,34.9475,63656.0
2015-10-26 09:30:00,40.89,41.13,40.56,40.73,8474.0,34.9646,35.1698,34.6824,34.8278,8474.0
2015-10-26 10:00:00,40.7,40.77,40.53,40.75,6538.0,34.8021,34.862,34.6568,34.8449,6538.0
2015-10-26 10:30:00,40.79,40.93,40.56,40.75,23794.0,34.8791,34.9988,34.6824,34.8449,23794.0
2015-10-26 11:00:00,40.76,40.8,40.54,40.59,12436.0,34.8534,34.8876,34.6653,34.7081,12436.0
2015-10-26 11:30:00,40.62,40.76,40.61,40.64,4714.0,34.7337,34.8534,34.7252,34.7508,4714.0
2015-10-26 12:00:00,40.66,40.77,40.63,40.77,2207.0,34.7679,34.862,34.7423,34.862,2207.0
2015-10-26 12:30:00,40.77,40.83,40.36,40.36,18849.0,34.862,34.9133,34.5114,34.5114,18849.0
2015-10-26 13:00:00,40.34,40.54,40.1,40.39,33120.0,34.4943,34.6653,34.2891,34.5371,33120.0
2015-10-26 13:30:00,40.42,40.51,39.99,39.99,54781.0,34.5627,34.6397,34.195,34.195,54781.0
2015-10-26 14:00:00,40.0,40.24,40.0,40.24,9976.0,34.2036,34.4088,34.2036,34.4088,9976.0
2015-10-26 14:30:00,40.23,40.23,40.06,40.18,10359.0,34.4002,34.4002,34.2549,34.3575,10359.0
2015-10-26 15:00:00,40.21,40.24,40.1,40.1,12532.0,34.3831,34.4088,34.2891,34.2891,12532.0
2015-10-26 15:30:00,40.1,40.1,39.81,39.85,72056.0,34.2891,34.2891,34.0411,34.0753,72056.0
2015-10-27 09:30:00,39.58,39.7,37.76,38.8,31563.0,33.8444,33.947,32.2882,33.1775,31563.0
2015-10-27 10:00:00,38.89,38.96,38.42,38.68,31538.0,33.2544,33.3143,32.8525,33.0749,31538.0
2015-10-27 10:30:00,38.65,38.8,38.65,38.68,34874.0,33.0492,33.1775,33.0492,33.0749,34874.0
2015-10-27 11:00:00,38.68,38.71,38.45,38.47,23536.0,33.0749,33.1005,32.8782,32.8953,23536.0
2015-10-27 11:30:00,38.44,38.58,38.21,38.58,26407.0,32.8696,32.9893,32.673,32.9893,26407.0
2015-10-27 12:00:00,38.58,38.73,38.53,38.66,17420.0,32.9893,33.1176,32.9466,33.0578,17420.0
2015-10-27 12:30:00,38.69,38.69,38.26,38.26,9668.0,33.0834,33.0834,32.7157,32.7157,9668.0
2015-10-27 13:00:00,38.24,38.24,37.99,38.15,17210.0,32.6986,32.6986,32.4848,32.6217,17210.0
2015-10-27 13:30:00,38.12,38.23,37.92,38.09,41499.0,32.596,32.6901,32.425,32.5704,41499.0
2015-10-27 14:00:00,38.08,38.26,38.02,38.26,13199.0,32.5618,32.7157,32.5105,32.7157,13199.0
2015-10-27 14:30:00,38.26,38.31,38.14,38.31,10972.0,32.7157,32.7585,32.6131,32.7585,10972.0
2015-10-27 15:00:00,38.3,38.35,38.2,38.23,23336.0,32.7499,32.7927,32.6644,32.6901,23336.0
2015-10-27 15:30:00,38.21,38.33,38.05,38.33,56997.0,32.673,32.7756,32.5362,32.7756,56997.0
2015-10-28 09:30:00,37.0,39.26,37.0,39.26,54062.0,31.6383,33.5708,31.6383,33.5708,54062.0
2015-10-28 10:00:00,39.27,39.61,38.52,39.02,97614.0,33.5794,33.8701,32.938,33.3656,97614.0
2015-10-28 10:30:00,39.02,40.1,39.02,40.09,44701.0,33.3656,34.2891,33.3656,34.2805,44701.0
2015-10-28 11:00:00,40.1,40.47,39.97,40.47,25025.0,34.2891,34.6055,34.1779,34.6055,25025.0
2015-10-28 11:30:00,40.41,40.7,40.0,40.01,25716.0,34.5542,34.8021,34.2036,34.2121,25716.0
2015-10-28 12:00:00,40.01,40.19,39.78,40.01,25235.0,34.2121,34.366,34.0155,34.2121,25235.0
2015-10-28 12:30:00,40.04,40.15,39.56,39.62,46371.0,34.2378,34.3318,33.8273,33.8786,46371.0
2015-10-28 13:00:00,39.65,39.72,38.49,38.71,69038.0,33.9043,33.9641,32.9124,33.1005,69038.0
2015-10-28 13:30:00,38.77,39.48,38.42,39.25,45052.0,33.1518,33.7589,32.8525,33.5623,45052.0
2015-10-28 14:00:00,39.43,39.43,38.09,39.13,35377.0,33.7162,33.7162,32.5704,33.4596,35377.0
2015-10-28 14:30:00,39.13,39.14,38.68,38.73,25890.0,33.4596,33.4682,33.0749,33.1176,25890.0
2015-10-28 15:00:00,38.76,38.88,38.61,38.8,43547.0,33.1433,33.2459,33.015,33.1775,43547.0
2015-10-28 15:30:00,38.8,39.3,38.8,39.24,95402.0,33.1775,33.605,33.1775,33.5537,95402.0
2015-10-29 09:30:00,38.69,39.63,38.59,39.51,45783.0,33.0834,33.8872,32.9979,33.7846,45783.0
2015-10-29 10:00:00,39.55,40.09,39.51,40.01,59538.0,33.8188,34.2805,33.7846,34.2121,59538.0
2015-10-29 10:30:00,40.08,40.27,39.02,39.28,45558.0,34.272,34.4344,33.3656,33.5879,45558.0
2015-10-29 11:00:00,39.26,39.8,39.18,39.8,16444.0,33.5708,34.0326,33.5024,34.0326,16444.0
2015-10-29 11:30:00,39.81,40.0,39.71,40.0,20418.0,34.0411,34.2036,33.9556,34.2036,20418.0
2015-10-29 12:00:00,39.98,40.0,39.65,39.73,15529.0,34.1865,34.2036,33.9043,33.9727,15529.0
2015-10-29 12:30:00,39.75,39.81,39.58,39.6,7664.0,33.9898,34.0411,33.8444,33.8615,7664.0
2015-10-29 13:00:00,39.65,39.77,39.58,39.7,8060.0,33.9043,34.0069,33.8444,33.947,8060.0
2015-10-29 13:30:00,39.71,39.76,39.63,39.74,12967.0,33.9556,33.9984,33.8872,33.9813,12967.0
2015-10-29 14:00:00,39.74,39.91,39.73,39.85,20644.0,33.9813,34.1266,33.9727,34.0753,20644.0
2015-10-29 14:30:00,39.86,39.92,39.77,39.81,8368.0,34.0839,34.1352,34.0069,34.0411,8368.0
2015-10-29 15:00:00,39.82,39.91,39.75,39.88,13568.0,34.0497,34.1266,33.9898,34.101,13568.0
2015-10-29 15:30:00,39.85,39.89,39.77,39.85,71419.0,34.0753,34.1095,34.0069,34.0753,71419.0
2015-10-30 09:30:00,39.97,41.06,39.75,40.47,26395.0,34.1779,35.11,33.9898,34.6055,26395.0
2015-10-30 10:00:00,40.46,40.74,40.45,40.65,14143.0,34.5969,34.8363,34.5884,34.7594,14143.0
2015-10-30 10:30:00,40.64,41.08,40.64,41.01,22588.0,34.7508,35.1271,34.7508,35.0672,22588.0
2015-10-30 11:00:00,41.05,41.15,40.87,41.05,12911.0,35.1014,35.1869,34.9475,35.1014,12911.0
2015-10-30 11:30:00,41.02,41.78,40.79,41.71,74320.0,35.0758,35.7256,34.8791,35.6658,74320.0
2015-10-30 12:00:00,41.67,42.0,41.54,41.84,18892.0,35.6316,35.9138,35.5204,35.7769,18892.0
2015-10-30 12:30:00,41.88,41.98,41.66,41.71,10780.0,35.8111,35.8967,35.623,35.6658,10780.0
2015-10-30 13:00:00,41.77,41.9,41.67,41.67,6796.0,35.7171,35.8282,35.6316,35.6316,6796.0
2015-10-30 13:30:00,41.58,41.74,41.28,41.32,16011.0,35.5546,35.6914,35.2981,35.3323,16011.0
2015-10-30 14:00:00,41.43,41.52,41.08,41.1,11967.0,35.4264,35.5033,35.1271,35.1442,11967.0
2015-10-30 14:30:00,41.09,41.26,41.09,41.25,17865.0,35.1356,35.281,35.1356,35.2724,17865.0
2015-10-30 15:00:00,41.21,41.37,41.18,41.2,23652.0,35.2382,35.375,35.2126,35.2297,23652.0
2015-10-30 15:30:00,41.19,41.35,41.14,41.3,60819.0,35.2211,35.3579,35.1784,35.3152,60819.0
2015-11-02 09:30:00,41.28,41.65,41.28,41.55,16525.0,35.2981,35.6145,35.2981,35.529,16525.0
2015-11-02 10:00:00,41.51,41.92,41.51,41.92,30470.0,35.4948,35.8453,35.4948,35.8453,30470.0
2015-11-02 10:30:00,41.88,42.09,41.83,42.02,15471.0,35.8111,35.9907,35.7684,35.9309,15471.0
2015-11-02 11:00:00,42.02,42.08,41.95,42.08,23586.0,35.9309,35.9822,35.871,35.9822,23586.0
2015-11-02 11:30:00,42.08,42.35,42.08,42.22,32470.0,35.9822,36.213,35.9822,36.1019,32470.0
2015-11-02 12:00:00,42.23,42.45,42.19,42.35,13907.0,36.1104,36.2985,36.0762,36.213,13907.0
2015-11-02 12:30:00,42.34,42.47,42.32,42.47,5020.0,36.2045,36.3156,36.1874,36.3156,5020.0
2015-11-02 13:00:00,42.52,42.86,42.45,42.77,17136.0,36.3584,36.6491,36.2985,36.5722,17136.0
2015-11-02 13:30:00,42.79,43.05,42.71,43.0,21474.0,36.5893,36.8116,36.5209,36.7688,21474.0
2015-11-02 14:00:00,43.02,43.22,42.97,43.18,24756.0,36.7859,36.957,36.7432,36.9228,24756.0
2015-11-02 14:30:00,43.18,43.54,43.04,43.41,31293.0,36.9228,37.2306,36.803,37.1194,31293.0
2015-11-02 15:00:00,43.41,43.46,43.06,43.06,33183.0,37.1194,37.1622,36.8201,36.8201,33183.0
2015-11-02 15:30:00,43.08,43.08,42.54,42.65,120463.0,36.8372,36.8372,36.3755,36.4696,120463.0
2015-11-03 09:30:00,42.65,42.93,41.93,41.95,54536.0,36.4696,36.709,35.8539,35.871,54536.0
2015-11-03 10:00:00,42.01,42.14,41.98,42.06,15321.0,35.9223,36.0335,35.8967,35.9651,15321.0
2015-11-03 10:30:00,42.05,42.14,41.9,42.0,13883.0,35.9565,36.0335,35.8282,35.9138,13883.0
2015-11-03 11:00:00,41.97,42.39,41.9,42.28,23175.0,35.8881,36.2472,35.8282,36.1532,23175.0
2015-11-03 11:30:00,42.36,42.9,42.3,42.76,50028.0,36.2216,36.6833,36.1703,36.5636,50028.0
2015-11-03 12:00:00,42.76,42.92,42.62,42.74,24252.0,36.5636,36.7004,36.4439,36.5465,24252.0
2015-11-03 12:30:00,42.78,42.89,42.69,42.8,7220.0,36.5807,36.6748,36.5038,36.5978,7220.0
2015-11-03 13:00:00,42.81,42.87,42.63,42.75,49259.0,36.6064,36.6577,36.4525,36.5551,49259.0
2015-11-03 13:30:00,42.73,42.95,42.71,42.95,41974.0,36.538,36.7261,36.5209,36.7261,41974.0
2015-11-03 14:00:00,42.97,43.11,42.96,43.02,7324.0,36.7432,36.8629,36.7346,36.7859,7324.0
2015-11-03 14:30:00,43.07,43.13,42.99,43.06,5500.0,36.8287,36.88,36.7603,36.8201,5500.0
2015-11-03 15:00:00,43.09,43.24,43.06,43.16,11164.0,36.8458,36.9741,36.8201,36.9057,11164.0
2015-11-03 15:30:00,43.13,43.16,43.04,43.08,38359.0,36.88,36.9057,36.803,36.8372,38359.0
2015-11-04 09:30:00,43.1,43.33,42.99,43.1,12104.0,36.8544,37.051,36.7603,36.8544,12104.0
2015-11-04 10:00:00,43.05,43.42,43.05,43.16,11128.0,36.8116,37.128,36.8116,36.9057,11128.0
2015-11-04 10:30:00,43.12,43.32,43.12,43.31,7180.0,36.8715,37.0425,36.8715,37.0339,7180.0
2015-11-04 11:00:00,43.3,43.3,43.12,43.16,4410.0,37.0254,37.0254,36.8715,36.9057,4410.0
2015-11-04 11:30:00,43.18,43.25,43.09,43.13,10799.0,36.9228,36.9826,36.8458,36.88,10799.0
2015-11-04 12:00:00,43.16,43.28,43.14,43.19,3338.0,36.9057,37.0083,36.8886,36.9313,3338.0
2015-11-04 12:30:00,43.22,43.25,43.1,43.2,6740.0,36.957,36.9826,36.8544,36.9399,6740.0
2015-11-04 13:00:00,43.23,43.23,43.09,43.11,8491.0,36.9655,36.9655,36.8458,36.8629,8491.0
2015-11-04 13:30:00,43.08,43.37,43.08,43.32,9731.0,36.8372,37.0852,36.8372,37.0425,9731.0
2015-11-04 14:00:00,43.34,43.39,43.28,43.28,5991.0,37.0596,37.1023,37.0083,37.0083,5991.0
2015-11-04 14:30:00,43.29,43.35,43.2,43.24,6040.0,37.0168,37.0681,36.9399,36.9741,6040.0
2015-11-04 15:00:00,43.21,43.23,43.08,43.12,9409.0,36.9484,36.9655,36.8372,36.8715,9409.0
2015-11-04 15:30:00,43.1,43.18,43.08,43.15,29990.0,36.8544,36.9228,36.8372,36.8971,29990.0
2015-11-05 09:30:00,43.15,43.35,42.99,43.35,4807.0,36.8971,37.0681,36.7603,37.0681,4807.0
2015-11-05 10:00:00,43.21,43.43,42.97,42.97,19401.0,36.9484,37.1365,36.7432,36.7432,19401.0
2015-11-05 10:30:00,43.01,43.17,42.59,42.88,22159.0,36.7774,36.9142,36.4183,36.6662,22159.0
2015-11-05 11:00:00,42.89,43.02,42.85,42.9,4724.0,36.6748,36.7859,36.6406,36.6833,4724.0
2015-11-05 11:30:00,42.89,42.89,42.72,42.84,12200.0,36.6748,36.6748,36.5294,36.632,12200.0
2015-11-05 12:00:00,42.83,42.95,42.65,42.74,15390.0,36.6235,36.7261,36.4696,36.5465,15390.0
2015-11-05 12:30:00,42.71,42.86,42.71,42.85,15989.0,36.5209,36.6491,36.5209,36.6406,15989.0
2015-11-05 13:00:00,42.83,43.04,42.78,42.89,12737.0,36.6235,36.803,36.5807,36.6748,12737.0
2015-11-05 13:30:00,42.93,43.11,42.93,43.11,4500.0,36.709,36.8629,36.709,36.8629,4500.0
2015-11-05 14:00:00,43.09,43.14,42.96,43.04,6454.0,36.8458,36.8886,36.7346,36.803,6454.0
2015-11-05 14:30:00,43.01,43.03,42.91,42.95,7106.0,36.7774,36.7945,36.6919,36.7261,7106.0
2015-11-05 15:00:00,42.98,43.02,42.89,42.98,7814.0,36.7517,36.7859,36.6748,36.7517,7814.0
2015-11-05 15:30:00,42.96,42.99,42.77,42.78,21662.0,36.7346,36.7603,36.5722,36.5807,21662.0
2015-11-06 09:30:00,42.61,42.71,41.75,41.83,24272.0,36.4354,36.5209,35.7,35.7684,24272.0
2015-11-06 10:00:00,41.75,41.88,41.54,41.56,6500.0,35.7,35.8111,35.5204,35.5375,6500.0
2015-11-06 10:30:00,41.56,41.96,41.56,41.77,9509.0,35.5375,35.8795,35.5375,35.7171,9509.0
2015-11-06 11:00:00,41.78,41.89,41.74,41.77,14211.0,35.7256,35.8197,35.6914,35.7171,14211.0
2015-11-06 11:30:00,41.82,42.27,41.81,42.2,9408.0,35.7598,36.1446,35.7513,36.0848,9408.0
2015-11-06 12:00:00,42.24,42.31,42.13,42.29,8876.0,36.119,36.1788,36.0249,36.1617,8876.0
2015-11-06 12:30:00,42.3,42.41,42.16,42.4,11835.0,36.1703,36.2643,36.0506,36.2558,11835.0
2015-11-06 13:00:00,42.39,42.6,42.39,42.58,6190.0,36.2472,36.4268,36.2472,36.4097,6190.0
2015-11-06 13:30:00,42.58,42.74,42.5,42.59,5991.0,36.4097,36.5465,36.3413,36.4183,5991.0
2015-11-06 14:00:00,42.66,42.81,42.6,42.76,26303.0,36.4781,36.6064,36.4268,36.5636,26303.0
2015-11-06 14:30:00,42.76,42.79,42.58,42.71,6745.0,36.5636,36.5893,36.4097,36.5209,6745.0
2015-11-06 15:00:00,42.72,42.78,42.69,42.73,10926.0,36.5294,36.5807,36.5038,36.538,10926.0
2015-11-06 15:30:00,42.74,42.84,42.7,42.82,38434.0,36.5465,36.632,36.5123,36.6149,38434.0
2015-11-09 09:30:00,42.82,42.82,42.41,42.68,7395.0,36.6149,36.6149,36.2643,36.4952,7395.0
2015-11-09 10:00:00,42.59,42.66,41.99,41.99,41510.0,36.4183,36.4781,35.9052,35.9052,41510.0
2015-11-09 10:30:00,41.99,42.06,41.85,42.03,19400.0,35.9052,35.9651,35.7855,35.9394,19400.0
2015-11-09 11:00:00,42.03,42.03,41.76,41.8,7668.0,35.9394,35.9394,35.7085,35.7427,7668.0
2015-11-09 11:30:00,41.8,42.0,41.75,41.94,4395.0,35.7427,35.9138,35.7,35.8624,4395.0
2015-11-09 12:00:00,41.96,41.97,41.76,41.83,3901.0,35.8795,35.8881,35.7085,35.7684,3901.0
2015-11-09 12:30:00,41.75,41.85,41.71,41.83,2900.0,35.7,35.7855,35.6658,35.7684,2900.0
2015-11-09 13:00:00,41.83,41.83,41.67,41.76,2328.0,35.7684,35.7684,35.6316,35.7085,2328.0
2015-11-09 13:30:00,41.77,41.87,41.75,41.83,4549.0,35.7171,35.8026,35.7,35.7684,4549.0
2015-11-09 14:00:00,41.82,41.93,41.72,41.72,4322.0,35.7598,35.8539,35.6743,35.6743,4322.0
2015-11-09 14:30:00,41.72,41.81,41.72,41.76,7500.0,35.6743,35.7513,35.6743,35.7085,7500.0
2015-11-09 15:00:00,41.75,41.89,41.71,41.89,14631.0,35.7,35.8197,35.6658,35.8197,14631.0
2015-11-09 15:30:00,41.89,41.99,41.75,41.88,41363.0,35.8197,35.9052,35.7,35.8111,41363.0
2015-11-10 09:30:00,41.87,42.12,41.72,42.05,3427.0,35.8026,36.0164,35.6743,35.9565,3427.0
2015-11-10 10:00:00,41.94,42.0,41.75,41.75,1025.0,35.8624,35.9138,35.7,35.7,1025.0
2015-11-10 10:30:00,41.79,41.88,41.68,41.88,3400.0,35.7342,35.8111,35.6401,35.8111,3400.0
2015-11-10 11:00:00,41.9,41.98,41.65,41.71,4600.0,35.8282,35.8967,35.6145,35.6658,4600.0
2015-11-10 11:30:00,41.72,41.9,41.72,41.9,3045.0,35.6743,35.8282,35.6743,35.8282,3045.0
2015-11-10 12:00:00,41.86,41.97,41.8,41.91,3223.0,35.794,35.8881,35.7427,35.8368,3223.0
2015-11-10 12:30:00,41.89,41.89,41.82,41.84,1200.0,35.8197,35.8197,35.7598,35.7769,1200.0
2015-11-10 13:00:00,41.76,41.79,41.58,41.65,8591.0,35.7085,35.7342,35.5546,35.6145,8591.0
2015-11-10 13:30:00,41.68,41.75,41.64,41.71,7786.0,35.6401,35.7,35.6059,35.6658,7786.0
2015-11-10 14:00:00,41.7,41.83,41.68,41.82,2880.0,35.6572,35.7684,35.6401,35.7598,2880.0
2015-11-10 14:30:00,41.81,41.89,41.81,41.81,14320.0,35.7513,35.8197,35.7513,35.7513,14320.0
2015-11-10 15:00:00,41.8,41.98,41.79,41.91,10989.0,35.7427,35.8967,35.7342,35.8368,10989.0
2015-11-10 15:30:00,41.91,41.92,41.83,41.86,19912.0,35.8368,35.8453,35.7684,35.794,19912.0
2015-11-11 09:30:00,41.94,42.05,41.72,41.97,5686.0,35.8624,35.9565,35.6743,35.8881,5686.0
2015-11-11 10:00:00,41.96,42.35,41.9,42.17,20915.0,35.8795,36.213,35.8282,36.0591,20915.0
2015-11-11 10:30:00,42.2,42.24,42.04,42.07,7325.0,36.0848,36.119,35.948,35.9736,7325.0
2015-11-11 11:00:00,42.06,42.06,41.73,41.82,22073.0,35.9651,35.9651,35.6829,35.7598,22073.0
2015-11-11 11:30:00,41.83,42.28,41.81,42.28,6537.0,35.7684,36.1532,35.7513,36.1532,6537.0
2015-11-11 12:00:00,42.27,42.27,42.13,42.22,13441.0,36.1446,36.1446,36.0249,36.1019,13441.0
2015-11-11 12:30:00,42.17,42.32,42.17,42.32,5700.0,36.0591,36.1874,36.0591,36.1874,5700.0
2015-11-11 13:00:00,42.29,42.33,42.01,42.05,7985.0,36.1617,36.1959,35.9223,35.9565,7985.0
2015-11-11 13:30:00,42.1,42.11,42.0,42.07,6984.0,35.9993,36.0078,35.9138,35.9736,6984.0
2015-11-11 14:00:00,42.05,42.09,41.82,41.95,20707.0,35.9565,35.9907,35.7598,35.871,20707.0
2015-11-11 14:30:00,41.97,42.12,41.97,42.05,6513.0,35.8881,36.0164,35.8881,35.9565,6513.0
2015-11-11 15:00:00,42.04,42.18,42.02,42.14,9521.0,35.948,36.0677,35.9309,36.0335,9521.0
2015-11-11 15:30:00,42.14,42.14,41.96,41.99,34819.0,36.0335,36.0335,35.8795,35.9052,34819.0
2015-11-12 09:30:00,41.0,41.54,40.34,41.18,6952.0,35.293,35.7578,34.7248,35.4479,6952.0
2015-11-12 10:00:00,41.1,41.12,40.98,41.11,3620.0,35.379,35.3963,35.2758,35.3877,3620.0
2015-11-12 10:30:00,41.08,41.32,41.0,41.32,3100.0,35.3618,35.5684,35.293,35.5684,3100.0
2015-11-12 11:00:00,41.34,41.37,41.16,41.2,4957.0,35.5856,35.6115,35.4307,35.4651,4957.0
2015-11-12 11:30:00,41.19,41.24,41.03,41.06,2500.0,35.4565,35.4996,35.3188,35.3446,2500.0
2015-11-12 12:00:00,41.11,41.11,40.72,40.88,8050.0,35.3877,35.3877,35.0519,35.1897,8050.0
2015-11-12 12:30:00,40.84,40.99,40.8,40.88,2195.0,35.1552,35.2844,35.1208,35.1897,2195.0
2015-11-12 13:00:00,40.91,40.96,40.82,40.91,2300.0,35.2155,35.2585,35.138,35.2155,2300.0
2015-11-12 13:30:00,40.86,41.02,40.86,40.94,7000.0,35.1725,35.3102,35.1725,35.2413,7000.0
2015-11-12 14:00:00,40.82,40.92,40.56,40.62,6640.0,35.138,35.2241,34.9142,34.9659,6640.0
2015-11-12 14:30:00,40.65,40.72,40.34,40.44,7983.0,34.9917,35.0519,34.7248,34.8109,7983.0
2015-11-12 15:00:00,40.44,40.7,40.43,40.61,8235.0,34.8109,35.0347,34.8023,34.9573,8235.0
2015-11-12 15:30:00,40.64,40.67,40.32,40.4,29499.0,34.9831,35.0089,34.7076,34.7765,29499.0
2015-11-13 09:30:00,40.15,40.77,40.15,40.18,9735.0,34.5613,35.095,34.5613,34.5871,9735.0
2015-11-13 10:00:00,40.13,40.15,39.86,39.99,9800.0,34.5441,34.5613,34.3116,34.4236,9800.0
2015-11-13 10:30:00,39.92,40.3,39.89,40.2,6141.0,34.3633,34.6904,34.3375,34.6043,6141.0
2015-11-13 11:00:00,40.25,40.31,39.98,40.2,5790.0,34.6474,34.699,34.4149,34.6043,5790.0
2015-11-13 11:30:00,40.16,40.43,40.1,40.43,7798.0,34.5699,34.8023,34.5182,34.8023,7798.0
2015-11-13 12:00:00,40.36,40.52,40.32,40.37,7148.0,34.7421,34.8798,34.7076,34.7507,7148.0
2015-11-13 12:30:00,40.42,40.42,40.13,40.25,6019.0,34.7937,34.7937,34.5441,34.6474,6019.0
2015-11-13 13:00:00,40.3,40.39,40.16,40.19,3000.0,34.6904,34.7679,34.5699,34.5957,3000.0
2015-11-13 13:30:00,40.17,40.18,39.96,40.08,5152.0,34.5785,34.5871,34.3977,34.501,5152.0
2015-11-13 14:00:00,40.05,40.12,40.02,40.09,3500.0,34.4752,34.5355,34.4494,34.5096,3500.0
2015-11-13 14:30:00,40.12,40.18,40.04,40.08,4944.0,34.5355,34.5871,34.4666,34.501,4944.0
2015-11-13 15:00:00,40.07,40.18,40.04,40.14,7603.0,34.4924,34.5871,34.4666,34.5527,7603.0
2015-11-13 15:30:00,40.12,40.12,39.96,40.05,26462.0,34.5355,34.5355,34.3977,34.4752,26462.0
2015-11-16 09:30:00,40.07,40.48,39.79,40.1,5542.0,34.4924,34.8453,34.2514,34.5182,5542.0
2015-11-16 10:00:00,39.96,40.12,39.73,39.99,7300.0,34.3977,34.5355,34.1997,34.4236,7300.0
2015-11-16 10:30:00,39.92,40.19,39.92,40.01,7530.0,34.3633,34.5957,34.3633,34.4408,7530.0
2015-11-16 11:00:00,40.03,40.13,39.93,39.95,5881.0,34.458,34.5441,34.3719,34.3891,5881.0
2015-11-16 11:30:00,39.87,40.13,39.87,40.01,3630.0,34.3203,34.5441,34.3203,34.4408,3630.0
2015-11-16 12:00:00,40.01,40.12,39.99,40.09,3200.0,34.4408,34.5355,34.4236,34.5096,3200.0
2015-11-16 12:30:00,40.1,40.14,40.01,40.01,5198.0,34.5182,34.5527,34.4408,34.4408,5198.0
2015-11-16 13:00:00,40.02,40.08,40.0,40.06,2159.0,34.4494,34.501,34.4322,34.4838,2159.0
2015-11-16 13:30:00,40.04,40.1,40.0,40.1,3760.0,34.4666,34.5182,34.4322,34.5182,3760.0
2015-11-16 14:00:00,40.12,40.16,40.07,40.16,4700.0,34.5355,34.5699,34.4924,34.5699,4700.0
2015-11-16 14:30:00,40.14,40.21,40.08,40.08,10550.0,34.5527,34.6129,34.501,34.501,10550.0
2015-11-16 15:00:00,40.11,40.4,40.11,40.34,15784.0,34.5269,34.7765,34.5269,34.7248,15784.0
2015-11-16 15:30:00,40.37,40.54,40.29,40.4,93135.0,34.7507,34.897,34.6818,34.7765,93135.0
2015-11-17 09:30:00,40.33,41.4,40.33,40.75,20335.0,34.7162,35.6373,34.7162,35.0778,20335.0
2015-11-17 10:00:00,40.75,40.88,40.53,40.88,16316.0,35.0778,35.1897,34.8884,35.1897,16316.0
2015-11-17 10:30:00,40.82,40.92,40.73,40.75,7121.0,35.138,35.2241,35.0605,35.0778,7121.0
2015-11-17 11:00:00,40.73,40.84,40.71,40.8,6702.0,35.0605,35.1552,35.0433,35.1208,6702.0
2015-11-17 11:30:00,40.86,41.06,40.74,40.89,6400.0,35.1725,35.3446,35.0692,35.1983,6400.0
2015-11-17 12:00:00,40.99,41.14,40.86,40.86,5267.0,35.2844,35.4135,35.1725,35.1725,5267.0
2015-11-17 12:30:00,40.75,40.81,40.66,40.75,7575.0,35.0778,35.1294,35.0003,35.0778,7575.0
2015-11-17 13:00:00,40.71,40.71,40.48,40.48,9544.0,35.0433,35.0433,34.8453,34.8453,9544.0
2015-11-17 13:30:00,40.46,40.59,40.41,40.58,9324.0,34.8281,34.94,34.7851,34.9314,9324.0
2015-11-17 14:00:00,40.5,40.75,40.41,40.41,7718.0,34.8626,35.0778,34.7851,34.7851,7718.0
2015-11-17 14:30:00,40.45,40.59,40.4,40.59,8664.0,34.8195,34.94,34.7765,34.94,8664.0
2015-11-17 15:00:00,40.57,40.6,40.42,40.49,12173.0,34.9228,34.9486,34.7937,34.854,12173.0
2015-11-17 15:30:00,40.42,40.57,40.42,40.45,38437.0,34.7937,34.9228,34.7937,34.8195,38437.0
2015-11-18 09:30:00,40.71,40.71,40.29,40.51,8078.0,35.0433,35.0433,34.6818,34.8712,8078.0
2015-11-18 10:00:00,40.46,40.58,40.28,40.34,7837.0,34.8281,34.9314,34.6732,34.7248,7837.0
2015-11-18 10:30:00,40.3,40.49,40.19,40.36,4800.0,34.6904,34.854,34.5957,34.7421,4800.0
2015-11-18 11:00:00,40.37,40.59,40.29,40.46,9924.0,34.7507,34.94,34.6818,34.8281,9924.0
2015-11-18 11:30:00,40.49,40.59,40.41,40.49,6700.0,34.854,34.94,34.7851,34.854,6700.0
2015-11-18 12:00:00,40.47,40.47,40.29,40.44,8474.0,34.8367,34.8367,34.6818,34.8109,8474.0
2015-11-18 12:30:00,40.46,40.55,40.4,40.52,5691.0,34.8281,34.9056,34.7765,34.8798,5691.0
2015-11-18 13:00:00,40.46,40.59,40.45,40.49,8322.0,34.8281,34.94,34.8195,34.854,8322.0
2015-11-18 13:30:00,40.46,40.51,40.4,40.4,4005.0,34.8281,34.8712,34.7765,34.7765,4005.0
2015-11-18 14:00:00,40.41,40.58,40.34,40.52,10053.0,34.7851,34.9314,34.7248,34.8798,10053.0
2015-11-18 14:30:00,40.55,40.59,40.48,40.57,10111.0,34.9056,34.94,34.8453,34.9228,10111.0
2015-11-18 15:00:00,40.6,40.85,40.6,40.76,12100.0,34.9486,35.1638,34.9486,35.0864,12100.0
2015-11-18 15:30:00,40.76,40.86,40.72,40.72,54081.0,35.0864,35.1725,35.0519,35.0519,54081.0
2015-11-19 09:30:00,40.75,40.84,40.43,40.62,7035.0,35.0778,35.1552,34.8023,34.9659,7035.0
2015-11-19 10:00:00,40.61,40.72,40.49,40.63,7741.0,34.9573,35.0519,34.854,34.9745,7741.0
2015-11-19 10:30:00,40.67,40.74,40.61,40.7,11237.0,35.0089,35.0692,34.9573,35.0347,11237.0
2015-11-19 11:00:00,40.7,40.87,40.68,40.77,6003.0,35.0347,35.1811,35.0175,35.095,6003.0
2015-11-19 11:30:00,40.78,40.84,40.6,40.8,7500.0,35.1036,35.1552,34.9486,35.1208,7500.0
2015-11-19 12:00:00,40.79,40.94,40.78,40.82,2600.0,35.1122,35.2413,35.1036,35.138,2600.0
2015-11-19 12:30:00,40.85,40.96,40.85,40.91,8159.0,35.1638,35.2585,35.1638,35.2155,8159.0
2015-11-19 13:00:00,40.87,40.91,40.83,40.85,5103.0,35.1811,35.2155,35.1466,35.1638,5103.0
2015-11-19 13:30:00,40.86,40.86,40.76,40.76,4420.0,35.1725,35.1725,35.0864,35.0864,4420.0
2015-11-19 14:00:00,40.76,40.87,40.73,40.83,3973.0,35.0864,35.1811,35.0605,35.1466,3973.0
2015-11-19 14:30:00,40.81,40.87,40.73,40.84,8115.0,35.1294,35.1811,35.0605,35.1552,8115.0
2015-11-19 15:00:00,40.84,40.87,40.76,40.85,11561.0,35.1552,35.1811,35.0864,35.1638,11561.0
2015-11-19 15:30:00,40.82,40.88,40.77,40.77,30274.0,35.138,35.1897,35.095,35.095,30274.0
2015-11-20 09:30:00,41.06,41.29,40.91,41.29,24866.0,35.3446,35.5426,35.2155,35.5426,24866.0
2015-11-20 10:00:00,41.34,41.7,41.3,41.57,14433.0,35.5856,35.8955,35.5512,35.7836,14433.0
2015-11-20 10:30:00,41.57,41.6,41.42,41.44,4738.0,35.7836,35.8094,35.6545,35.6717,4738.0
2015-11-20 11:00:00,41.45,41.55,41.43,41.5,2971.0,35.6803,35.7664,35.6631,35.7234,2971.0
2015-11-20 11:30:00,41.44,41.5,41.37,41.39,4173.0,35.6717,35.7234,35.6115,35.6287,4173.0
2015-11-20 12:00:00,41.35,41.4,41.33,41.33,4818.0,35.5942,35.6373,35.577,35.577,4818.0
2015-11-20 12:30:00,41.35,41.48,41.34,41.48,5542.0,35.5942,35.7062,35.5856,35.7062,5542.0
2015-11-20 13:00:00,41.47,41.52,41.3,41.34,9724.0,35.6975,35.7406,35.5512,35.5856,9724.0
2015-11-20 13:30:00,41.31,41.45,41.26,41.45,10049.0,35.5598,35.6803,35.5168,35.6803,10049.0
2015-11-20 14:00:00,41.45,41.6,41.43,41.45,8535.0,35.6803,35.8094,35.6631,35.6803,8535.0
2015-11-20 14:30:00,41.38,41.49,41.37,41.37,2829.0,35.6201,35.7148,35.6115,35.6115,2829.0
2015-11-20 15:00:00,41.34,41.34,41.25,41.33,5805.0,35.5856,35.5856,35.5082,35.577,5805.0
2015-11-20 15:30:00,41.32,41.47,41.32,41.4,14769.0,35.5684,35.6975,35.5684,35.6373,14769.0
2015-11-23 09:30:00,41.31,41.62,41.06,41.34,2397.0,35.5598,35.8267,35.3446,35.5856,2397.0
2015-11-23 10:00:00,41.32,41.58,41.2,41.58,11700.0,35.5684,35.7922,35.4651,35.7922,11700.0
2015-11-23 10:30:00,41.58,41.59,41.41,41.59,4050.0,35.7922,35.8008,35.6459,35.8008,4050.0
2015-11-23 11:00:00,41.62,41.62,41.47,41.49,4436.0,35.8267,35.8267,35.6975,35.7148,4436.0
2015-11-23 11:30:00,41.49,41.54,41.45,41.45,5981.0,35.7148,35.7578,35.6803,35.6803,5981.0
2015-11-23 12:00:00,41.46,41.57,41.42,41.5,6309.0,35.6889,35.7836,35.6545,35.7234,6309.0
2015-11-23 12:30:00,41.48,41.59,41.45,41.58,9470.0,35.7062,35.8008,35.6803,35.7922,9470.0
2015-11-23 13:00:00,41.59,41.64,41.53,41.57,8468.0,35.8008,35.8439,35.7492,35.7836,8468.0
2015-11-23 13:30:00,41.53,41.6,41.5,41.57,3109.0,35.7492,35.8094,35.7234,35.7836,3109.0
2015-11-23 14:00:00,41.52,41.57,41.42,41.54,16155.0,35.7406,35.7836,35.6545,35.7578,16155.0
2015-11-23 14:30:00,41.54,41.55,41.46,41.5,6740.0,35.7578,35.7664,35.6889,35.7234,6740.0
2015-11-23 15:00:00,41.51,41.56,41.48,41.54,6902.0,35.732,35.775,35.7062,35.7578,6902.0
2015-11-23 15:30:00,41.53,41.57,41.45,41.5,16187.0,35.7492,35.7836,35.6803,35.7234,16187.0
2015-11-24 09:30:00,41.36,41.86,41.36,41.8,8947.0,35.6029,36.0333,35.6029,35.9816,8947.0
2015-11-24 10:00:00,41.73,41.86,41.71,41.71,10428.0,35.9214,36.0333,35.9041,35.9041,10428.0
2015-11-24 10:30:00,41.72,41.85,41.67,41.84,18356.0,35.9127,36.0247,35.8697,36.016,18356.0
2015-11-24 11:00:00,41.76,41.97,41.76,41.95,9620.0,35.9472,36.1279,35.9472,36.1107,9620.0
2015-11-24 11:30:00,41.94,42.08,41.92,42.05,15303.0,36.1021,36.2226,36.0849,36.1968,15303.0
2015-11-24 12:00:00,42.07,42.09,41.95,42.01,11016.0,36.214,36.2312,36.1107,36.1624,11016.0
2015-11-24 12:30:00,42.05,42.16,42.01,42.16,9018.0,36.1968,36.2915,36.1624,36.2915,9018.0
2015-11-24 13:00:00,42.16,42.5,42.16,42.49,15117.0,36.2915,36.5842,36.2915,36.5756,15117.0
2015-11-24 13:30:00,42.5,42.5,42.35,42.39,5830.0,36.5842,36.5842,36.4551,36.4895,5830.0
2015-11-24 14:00:00,42.38,42.55,42.38,42.52,10816.0,36.4809,36.6272,36.4809,36.6014,10816.0
2015-11-24 14:30:00,42.5,42.56,42.44,42.46,8422.0,36.5842,36.6358,36.5325,36.5497,8422.0
2015-11-24 15:00:00,42.48,42.55,42.46,42.51,11143.0,36.567,36.6272,36.5497,36.5928,11143.0
2015-11-24 15:30:00,42.51,42.59,42.41,42.55,33642.0,36.5928,36.6616,36.5067,36.6272,33642.0
2015-11-25 09:30:00,42.53,42.58,42.23,42.36,6317.0,36.61,36.653,36.3518,36.4637,6317.0
2015-11-25 10:00:00,42.36,42.6,42.24,42.56,9121.0,36.4637,36.6703,36.3604,36.6358,9121.0
2015-11-25 10:30:00,42.48,42.65,42.37,42.45,7340.0,36.567,36.7133,36.4723,36.5411,7340.0
2015-11-25 11:00:00,42.41,42.45,42.3,42.3,7792.0,36.5067,36.5411,36.412,36.412,7792.0
2015-11-25 11:30:00,42.29,42.31,42.18,42.23,7483.0,36.4034,36.4206,36.3087,36.3518,7483.0
2015-11-25 12:00:00,42.24,42.34,42.13,42.27,14552.0,36.3604,36.4464,36.2657,36.3862,14552.0
2015-11-25 12:30:00,42.28,42.34,42.18,42.23,4454.0,36.3948,36.4464,36.3087,36.3518,4454.0
2015-11-25 13:00:00,42.21,42.21,42.06,42.06,3178.0,36.3345,36.3345,36.2054,36.2054,3178.0
2015-11-25 13:30:00,42.09,42.18,42.04,42.16,3421.0,36.2312,36.3087,36.1882,36.2915,3421.0
2015-11-25 14:00:00,42.16,42.2,42.09,42.12,2552.0,36.2915,36.3259,36.2312,36.2571,2552.0
2015-11-25 14:30:00,42.09,42.11,42.01,42.09,6507.0,36.2312,36.2485,36.1624,36.2312,6507.0
2015-11-25 15:00:00,42.11,42.31,42.11,42.31,22243.0,36.2485,36.4206,36.2485,36.4206,22243.0
2015-11-25 15:30:00,42.3,42.3,42.18,42.26,23251.0,36.412,36.412,36.3087,36.3776,23251.0
2015-11-27 09:30:00,42.21,42.34,41.95,42.34,5943.0,36.3345,36.4464,36.1107,36.4464,5943.0
2015-11-27 10:00:00,42.02,42.18,41.92,42.18,4400.0,36.171,36.3087,36.0849,36.3087,4400.0
2015-11-27 10:30:00,42.23,42.27,42.1,42.16,3600.0,36.3518,36.3862,36.2399,36.2915,3600.0
2015-11-27 11:00:00,42.14,42.39,42.07,42.34,4500.0,36.2743,36.4895,36.214,36.4464,4500.0
2015-11-27 11:30:00,42.37,42.37,42.1,42.15,8572.0,36.4723,36.4723,36.2399,36.2829,8572.0
2015-11-27 12:00:00,42.11,42.32,42.11,42.32,6490.0,36.2485,36.4292,36.2485,36.4292,6490.0
2015-11-27 12:30:00,42.29,42.36,42.17,42.29,15586.0,36.4034,36.4637,36.3001,36.4034,15586.0
2015-11-30 09:30:00,42.31,42.42,41.92,42.25,8800.0,36.4206,36.5153,36.0849,36.369,8800.0
2015-11-30 10:00:00,42.25,42.6,42.25,42.5,12340.0,36.369,36.6703,36.369,36.5842,12340.0
2015-11-30 10:30:00,42.55,42.65,42.51,42.54,8294.0,36.6272,36.7133,36.5928,36.6186,8294.0
2015-11-30 11:00:00,42.53,42.65,42.46,42.5,4534.0,36.61,36.7133,36.5497,36.5842,4534.0
2015-11-30 11:30:00,42.47,42.6,42.43,42.55,6104.0,36.5583,36.6703,36.5239,36.6272,6104.0
2015-11-30 12:00:00,42.55,42.68,42.52,42.61,13038.0,36.6272,36.7391,36.6014,36.6789,13038.0
2015-11-30 12:30:00,42.61,42.61,42.44,42.51,5500.0,36.6789,36.6789,36.5325,36.5928,5500.0
2015-11-30 13:00:00,42.5,42.65,42.47,42.65,12429.0,36.5842,36.7133,36.5583,36.7133,12429.0
2015-11-30 13:30:00,42.67,42.73,42.66,42.7,18425.0,36.7305,36.7822,36.7219,36.7563,18425.0
2015-11-30 14:00:00,42.7,42.74,42.63,42.68,22541.0,36.7563,36.7908,36.6961,36.7391,22541.0
2015-11-30 14:30:00,42.67,42.7,42.51,42.53,5389.0,36.7305,36.7563,36.5928,36.61,5389.0
2015-11-30 15:00:00,42.53,42.62,42.46,42.59,15058.0,36.61,36.6875,36.5497,36.6616,15058.0
2015-11-30 15:30:00,42.59,42.75,42.57,42.62,51875.0,36.6616,36.7994,36.6444,36.6875,51875.0
2015-12-01 09:30:00,42.73,42.96,42.73,42.75,5147.0,36.7822,36.9801,36.7822,36.7994,5147.0
2015-12-01 10:00:00,42.78,42.79,42.42,42.77,14834.0,36.8252,36.8338,36.5153,36.8166,14834.0
2015-12-01 10:30:00,42.76,42.86,42.45,42.47,16694.0,36.808,36.8941,36.5411,36.5583,16694.0
2015-12-01 11:00:00,42.47,42.47,42.24,42.24,5564.0,36.5583,36.5583,36.3604,36.3604,5564.0
2015-12-01 11:30:00,42.24,42.31,42.21,42.27,6200.0,36.3604,36.4206,36.3345,36.3862,6200.0
2015-12-01 12:00:00,42.29,42.44,42.23,42.37,15755.0,36.4034,36.5325,36.3518,36.4723,15755.0
2015-12-01 12:30:00,42.41,42.55,42.37,42.55,5409.0,36.5067,36.6272,36.4723,36.6272,5409.0
2015-12-01 13:00:00,42.53,42.55,42.46,42.46,5422.0,36.61,36.6272,36.5497,36.5497,5422.0
2015-12-01 13:30:00,42.42,42.62,42.42,42.54,6020.0,36.5153,36.6875,36.5153,36.6186,6020.0
2015-12-01 14:00:00,42.52,42.7,42.52,42.66,7425.0,36.6014,36.7563,36.6014,36.7219,7425.0
2015-12-01 14:30:00,42.68,42.78,42.66,42.71,8520.0,36.7391,36.8252,36.7219,36.7649,8520.0
2015-12-01 15:00:00,42.74,42.79,42.68,42.77,8564.0,36.7908,36.8338,36.7391,36.8166,8564.0
2015-12-01 15:30:00,42.77,42.79,42.7,42.75,51716.0,36.8166,36.8338,36.7563,36.7994,51716.0
2015-12-02 09:30:00,42.6,42.6,42.46,42.46,3430.0,36.6703,36.6703,36.5497,36.5497,3430.0
2015-12-02 10:00:00,42.52,42.58,42.4,42.41,3100.0,36.6014,36.653,36.4981,36.5067,3100.0
2015-12-02 10:30:00,42.38,42.51,42.33,42.41,6930.0,36.4809,36.5928,36.4378,36.5067,6930.0
2015-12-02 11:00:00,42.33,42.36,42.21,42.32,4486.0,36.4378,36.4637,36.3345,36.4292,4486.0
2015-12-02 11:30:00,42.32,42.33,42.09,42.14,8147.0,36.4292,36.4378,36.2312,36.2743,8147.0
2015-12-02 12:00:00,42.14,42.17,42.06,42.13,4836.0,36.2743,36.3001,36.2054,36.2657,4836.0
2015-12-02 12:30:00,42.13,42.18,42.05,42.06,5553.0,36.2657,36.3087,36.1968,36.2054,5553.0
2015-12-02 13:00:00,42.05,42.06,41.87,41.94,5719.0,36.1968,36.2054,36.0419,36.1021,5719.0
2015-12-02 13:30:00,41.95,42.07,41.95,42.07,4860.0,36.1107,36.214,36.1107,36.214,4860.0
2015-12-02 14:00:00,42.03,42.07,41.88,41.9,6670.0,36.1796,36.214,36.0505,36.0677,6670.0
2015-12-02 14:30:00,41.9,41.9,41.58,41.58,6470.0,36.0677,36.0677,35.7922,35.7922,6470.0
2015-12-02 15:00:00,41.61,41.98,41.61,41.91,13318.0,35.8181,36.1366,35.8181,36.0763,13318.0
2015-12-02 15:30:00,41.89,41.96,41.81,41.94,37923.0,36.0591,36.1193,35.9902,36.1021,37923.0
2015-12-03 09:30:00,42.03,42.03,41.57,41.57,5530.0,36.1796,36.1796,35.7836,35.7836,5530.0
2015-12-03 10:00:00,41.69,41.73,41.5,41.73,5700.0,35.8869,35.9214,35.7234,35.9214,5700.0
2015-12-03 10:30:00,41.71,41.96,41.64,41.81,3262.0,35.9041,36.1193,35.8439,35.9902,3262.0
2015-12-03 11:00:00,41.86,41.97,41.76,41.91,10000.0,36.0333,36.1279,35.9472,36.0763,10000.0
2015-12-03 11:30:00,41.93,41.95,41.73,41.84,2500.0,36.0935,36.1107,35.9214,36.016,2500.0
2015-12-03 12:00:00,41.82,41.85,41.67,41.74,5900.0,35.9988,36.0247,35.8697,35.93,5900.0
2015-12-03 12:30:00,41.79,42.08,41.76,42.0,10976.0,35.973,36.2226,35.9472,36.1538,10976.0
2015-12-03 13:00:00,41.99,42.09,41.94,42.08,2000.0,36.1452,36.2312,36.1021,36.2226,2000.0
2015-12-03 13:30:00,42.06,42.06,41.67,41.67,6168.0,36.2054,36.2054,35.8697,35.8697,6168.0
2015-12-03 14:00:00,41.73,41.86,41.55,41.62,25704.0,35.9214,36.0333,35.7664,35.8267,25704.0
2015-12-03 14:30:00,41.63,41.83,41.57,41.76,14310.0,35.8353,36.0074,35.7836,35.9472,14310.0
2015-12-03 15:00:00,41.79,41.83,41.75,41.78,16408.0,35.973,36.0074,35.9386,35.9644,16408.0
2015-12-03 15:30:00,41.75,41.92,41.67,41.92,43404.0,35.9386,36.0849,35.8697,36.0849,43404.0
2015-12-04 09:30:00,41.88,42.14,41.48,41.89,7838.0,36.0505,36.2743,35.7062,36.0591,7838.0
2015-12-04 10:00:00,41.81,42.01,41.61,41.85,30430.0,35.9902,36.1624,35.8181,36.0247,30430.0
2015-12-04 10:30:00,41.9,42.13,41.66,42.13,17909.0,36.0677,36.2657,35.8611,36.2657,17909.0
2015-12-04 11:00:00,42.08,42.1,41.74,41.74,23294.0,36.2226,36.2399,35.93,35.93,23294.0
2015-12-04 11:30:00,41.76,41.76,41.54,41.64,10420.0,35.9472,35.9472,35.7578,35.8439,10420.0
2015-12-04 12:00:00,41.62,41.79,41.58,41.58,24290.0,35.8267,35.973,35.7922,35.7922,24290.0
2015-12-04 12:30:00,41.62,41.7,41.51,41.64,7100.0,35.8267,35.8955,35.732,35.8439,7100.0
2015-12-04 13:00:00,41.65,41.82,41.63,41.69,8300.0,35.8525,35.9988,35.8353,35.8869,8300.0
2015-12-04 13:30:00,41.7,41.77,41.59,41.65,10500.0,35.8955,35.9558,35.8008,35.8525,10500.0
2015-12-04 14:00:00,41.63,41.7,41.58,41.62,5391.0,35.8353,35.8955,35.7922,35.8267,5391.0
2015-12-04 14:30:00,41.62,41.7,41.6,41.61,19048.0,35.8267,35.8955,35.8094,35.8181,19048.0
2015-12-04 15:00:00,41.65,41.76,41.6,41.64,40808.0,35.8525,35.9472,35.8094,35.8439,40808.0
2015-12-04 15:30:00,41.62,41.68,41.51,41.65,39214.0,35.8267,35.8783,35.732,35.8525,39214.0
2015-12-07 09:30:00,41.49,41.6,40.85,41.09,12472.0,35.7148,35.8094,35.1638,35.3704,12472.0
2015-12-07 10:00:00,41.13,41.22,40.94,41.2,12447.0,35.4049,35.4823,35.2413,35.4651,12447.0
2015-12-07 10:30:00,41.2,41.2,40.7,40.74,27600.0,35.4651,35.4651,35.0347,35.0692,27600.0
2015-12-07 11:00:00,40.79,40.85,40.56,40.56,4374.0,35.1122,35.1638,34.9142,34.9142,4374.0
2015-12-07 11:30:00,40.53,41.05,40.53,40.98,7772.0,34.8884,35.336,34.8884,35.2758,7772.0
2015-12-07 12:00:00,41.05,41.13,40.78,41.13,19010.0,35.336,35.4049,35.1036,35.4049,19010.0
2015-12-07 12:30:00,41.12,41.15,40.97,41.0,18428.0,35.3963,35.4221,35.2671,35.293,18428.0
2015-12-07 13:00:00,41.01,41.27,40.93,40.98,16973.0,35.3016,35.5254,35.2327,35.2758,16973.0
2015-12-07 13:30:00,40.95,40.96,40.77,40.92,4640.0,35.2499,35.2585,35.095,35.2241,4640.0
2015-12-07 14:00:00,40.92,41.17,40.92,41.17,13782.0,35.2241,35.4393,35.2241,35.4393,13782.0
2015-12-07 14:30:00,41.17,41.21,41.03,41.03,9262.0,35.4393,35.4737,35.3188,35.3188,9262.0
2015-12-07 15:00:00,41.03,41.04,40.88,40.91,11901.0,35.3188,35.3274,35.1897,35.2155,11901.0
2015-12-07 15:30:00,40.88,41.01,40.77,41.0,49010.0,35.1897,35.3016,35.095,35.293,49010.0
2015-12-08 09:30:00,40.56,40.67,40.4,40.4,6200.0,34.9142,35.0089,34.7765,34.7765,6200.0
2015-12-08 10:00:00,40.43,40.46,39.96,40.12,9179.0,34.8023,34.8281,34.3977,34.5355,9179.0
2015-12-08 10:30:00,40.12,40.22,40.04,40.18,6733.0,34.5355,34.6215,34.4666,34.5871,6733.0
2015-12-08 11:00:00,40.25,40.38,40.15,40.25,10500.0,34.6474,34.7593,34.5613,34.6474,10500.0
2015-12-08 11:30:00,40.25,40.25,40.05,40.14,3926.0,34.6474,34.6474,34.4752,34.5527,3926.0
2015-12-08 12:00:00,40.23,40.28,40.18,40.18,6063.0,34.6301,34.6732,34.5871,34.5871,6063.0
2015-12-08 12:30:00,40.18,40.27,40.11,40.23,3645.0,34.5871,34.6646,34.5269,34.6301,3645.0
2015-12-08 13:00:00,40.25,40.28,40.06,40.11,3168.0,34.6474,34.6732,34.4838,34.5269,3168.0
2015-12-08 13:30:00,40.08,40.18,40.08,40.12,3550.0,34.501,34.5871,34.501,34.5355,3550.0
2015-12-08 14:00:00,40.12,40.28,40.1,40.12,4277.0,34.5355,34.6732,34.5182,34.5355,4277.0
2015-12-08 14:30:00,40.16,40.17,39.95,39.95,7038.0,34.5699,34.5785,34.3891,34.3891,7038.0
2015-12-08 15:00:00,39.95,40.05,39.94,39.96,12146.0,34.3891,34.4752,34.3805,34.3977,12146.0
2015-12-08 15:30:00,39.93,40.0,39.84,39.91,23053.0,34.3719,34.4322,34.2944,34.3547,23053.0
2015-12-09 09:30:00,39.87,40.23,39.73,40.05,4547.0,34.3203,34.6301,34.1997,34.4752,4547.0
2015-12-09 10:00:00,40.07,40.2,40.0,40.01,5400.0,34.4924,34.6043,34.4322,34.4408,5400.0
2015-12-09 10:30:00,40.07,40.28,40.02,40.17,5900.0,34.4924,34.6732,34.4494,34.5785,5900.0
2015-12-09 11:00:00,40.08,40.08,39.85,39.88,3108.0,34.501,34.501,34.303,34.3289,3108.0
2015-12-09 11:30:00,39.88,39.96,39.59,39.79,10697.0,34.3289,34.3977,34.0792,34.2514,10697.0
2015-12-09 12:00:00,39.83,39.97,39.71,39.9,17177.0,34.2858,34.4063,34.1825,34.3461,17177.0
2015-12-09 12:30:00,39.89,39.98,39.85,39.97,12932.0,34.3375,34.4149,34.303,34.4063,12932.0
2015-12-09 13:00:00,39.94,39.98,39.73,39.89,9614.0,34.3805,34.4149,34.1997,34.3375,9614.0
2015-12-09 13:30:00,39.9,40.06,39.82,40.0,6800.0,34.3461,34.4838,34.2772,34.4322,6800.0
2015-12-09 14:00:00,40.0,40.17,39.96,40.13,17256.0,34.4322,34.5785,34.3977,34.5441,17256.0
2015-12-09 14:30:00,40.15,40.21,40.1,40.18,10673.0,34.5613,34.6129,34.5182,34.5871,10673.0
2015-12-09 15:00:00,40.2,40.26,40.15,40.21,14347.0,34.6043,34.656,34.5613,34.6129,14347.0
2015-12-09 15:30:00,40.21,40.26,40.1,40.15,36061.0,34.6129,34.656,34.5182,34.5613,36061.0
2015-12-10 09:30:00,40.06,40.57,40.05,40.05,8594.0,34.4838,34.9228,34.4752,34.4752,8594.0
2015-12-10 10:00:00,40.09,40.22,39.99,40.18,11545.0,34.5096,34.6215,34.4236,34.5871,11545.0
2015-12-10 10:30:00,40.21,40.26,40.09,40.1,8983.0,34.6129,34.656,34.5096,34.5182,8983.0
2015-12-10 11:00:00,40.19,40.22,40.14,40.18,5235.0,34.5957,34.6215,34.5527,34.5871,5235.0
2015-12-10 11:30:00,40.17,40.17,40.06,40.07,17700.0,34.5785,34.5785,34.4838,34.4924,17700.0
2015-12-10 12:00:00,40.06,40.18,40.05,40.16,9307.0,34.4838,34.5871,34.4752,34.5699,9307.0
2015-12-10 12:30:00,40.17,40.31,40.11,40.29,6800.0,34.5785,34.699,34.5269,34.6818,6800.0
2015-12-10 13:00:00,40.32,40.33,40.14,40.15,4700.0,34.7076,34.7162,34.5527,34.5613,4700.0
2015-12-10 13:30:00,40.22,40.31,40.18,40.3,6173.0,34.6215,34.699,34.5871,34.6904,6173.0
2015-12-10 14:00:00,40.25,40.44,40.25,40.44,9110.0,34.6474,34.8109,34.6474,34.8109,9110.0
2015-12-10 14:30:00,40.42,40.5,40.24,40.26,8710.0,34.7937,34.8626,34.6388,34.656,8710.0
2015-12-10 15:00:00,40.26,40.31,40.21,40.29,10847.0,34.656,34.699,34.6129,34.6818,10847.0
2015-12-10 15:30:00,40.25,40.28,40.06,40.16,27674.0,34.6474,34.6732,34.4838,34.5699,27674.0
2015-12-11 09:30:00,39.83,39.83,39.59,39.65,12465.0,34.2858,34.2858,34.0792,34.1309,12465.0
2015-12-11 10:00:00,39.66,39.74,39.54,39.74,4927.0,34.1395,34.2084,34.0362,34.2084,4927.0
2015-12-11 10:30:00,39.79,39.79,39.37,39.4,6183.0,34.2514,34.2514,33.8899,33.9157,6183.0
2015-12-11 11:00:00,39.33,39.52,39.31,39.48,6818.0,33.8554,34.019,33.8382,33.9845,6818.0
2015-12-11 11:30:00,39.5,39.65,39.46,39.59,10480.0,34.0018,34.1309,33.9673,34.0792,10480.0
2015-12-11 12:00:00,39.6,39.6,39.43,39.45,7000.0,34.0878,34.0878,33.9415,33.9587,7000.0
2015-12-11 12:30:00,39.46,39.5,39.42,39.46,6495.0,33.9673,34.0018,33.9329,33.9673,6495.0
2015-12-11 13:00:00,39.48,39.56,39.48,39.55,11586.0,33.9845,34.0534,33.9845,34.0448,11586.0
2015-12-11 13:30:00,39.54,39.66,39.51,39.61,8462.0,34.0362,34.1395,34.0104,34.0964,8462.0
2015-12-11 14:00:00,39.66,39.8,39.62,39.8,12295.0,34.1395,34.26,34.1051,34.26,12295.0
2015-12-11 14:30:00,39.82,39.93,39.73,39.79,6680.0,34.2772,34.3719,34.1997,34.2514,6680.0
2015-12-11 15:00:00,39.81,39.85,39.73,39.73,16986.0,34.2686,34.303,34.1997,34.1997,16986.0
2015-12-11 15:30:00,39.75,39.8,39.65,39.77,25876.0,34.217,34.26,34.1309,34.2342,25876.0
2015-12-14 09:30:00,39.77,40.0,39.5,39.54,12927.0,34.2342,34.4322,34.0018,34.0362,12927.0
2015-12-14 10:00:00,39.57,39.65,39.39,39.48,13926.0,34.062,34.1309,33.9071,33.9845,13926.0
2015-12-14 10:30:00,39.48,39.72,39.4,39.72,10792.0,33.9845,34.1911,33.9157,34.1911,10792.0
2015-12-14 11:00:00,39.75,39.75,39.49,39.54,17407.0,34.217,34.217,33.9932,34.0362,17407.0
2015-12-14 11:30:00,39.54,40.02,39.48,39.89,20797.0,34.0362,34.4494,33.9845,34.3375,20797.0
2015-12-14 12:00:00,39.9,40.04,39.82,39.88,18340.0,34.3461,34.4666,34.2772,34.3289,18340.0
2015-12-14 12:30:00,39.92,39.94,39.62,39.83,11350.0,34.3633,34.3805,34.1051,34.2858,11350.0
2015-12-14 13:00:00,39.88,39.94,39.68,39.74,10542.0,34.3289,34.3805,34.1567,34.2084,10542.0
2015-12-14 13:30:00,39.75,39.82,39.61,39.82,8903.0,34.217,34.2772,34.0964,34.2772,8903.0
2015-12-14 14:00:00,39.85,39.99,39.77,39.89,11346.0,34.303,34.4236,34.2342,34.3375,11346.0
2015-12-14 14:30:00,39.88,39.9,39.78,39.82,12200.0,34.3289,34.3461,34.2428,34.2772,12200.0
2015-12-14 15:00:00,39.81,39.85,39.59,39.79,14543.0,34.2686,34.303,34.0792,34.2514,14543.0
2015-12-14 15:30:00,39.79,39.9,39.74,39.9,39826.0,34.2514,34.3461,34.2084,34.3461,39826.0
2015-12-15 09:30:00,40.12,40.27,38.65,39.16,51169.0,34.5355,34.6646,33.2701,33.7091,51169.0
2015-12-15 10:00:00,39.22,39.42,38.66,39.17,47557.0,33.7607,33.9329,33.2787,33.7177,47557.0
2015-12-15 10:30:00,39.09,39.23,38.96,39.06,16090.0,33.6488,33.7693,33.5369,33.623,16090.0
2015-12-15 11:00:00,39.06,39.15,38.85,39.11,35031.0,33.623,33.7005,33.4422,33.666,35031.0
2015-12-15 11:30:00,39.1,39.22,38.81,38.91,29985.0,33.6574,33.7607,33.4078,33.4939,29985.0
2015-12-15 12:00:00,38.95,39.11,38.85,38.95,27500.0,33.5283,33.666,33.4422,33.5283,27500.0
2015-12-15 12:30:00,38.95,39.15,38.93,39.1,18928.0,33.5283,33.7005,33.5111,33.6574,18928.0
2015-12-15 13:00:00,39.09,39.13,38.96,38.98,51134.0,33.6488,33.6833,33.5369,33.5541,51134.0
2015-12-15 13:30:00,39.02,39.16,39.02,39.09,19813.0,33.5886,33.7091,33.5886,33.6488,19813.0
2015-12-15 14:00:00,39.08,39.13,39.01,39.05,26875.0,33.6402,33.6833,33.58,33.6144,26875.0
2015-12-15 14:30:00,39.09,39.21,39.04,39.15,19698.0,33.6488,33.7521,33.6058,33.7005,19698.0
2015-12-15 15:00:00,39.17,39.21,39.1,39.17,44187.0,33.7177,33.7521,33.6574,33.7177,44187.0
2015-12-15 15:30:00,39.16,39.27,39.12,39.26,57430.0,33.7091,33.8038,33.6747,33.7952,57430.0
2015-12-16 09:30:00,39.41,39.44,39.07,39.3,10900.0,33.9243,33.9501,33.6316,33.8296,10900.0
2015-12-16 10:00:00,39.3,39.52,39.3,39.45,12266.0,33.8296,34.019,33.8296,33.9587,12266.0
2015-12-16 10:30:00,39.43,39.43,39.0,39.0,14708.0,33.9415,33.9415,33.5714,33.5714,14708.0
2015-12-16 11:00:00,39.01,39.04,38.9,38.95,12580.0,33.58,33.6058,33.4853,33.5283,12580.0
2015-12-16 11:30:00,38.95,39.13,38.91,39.13,11233.0,33.5283,33.6833,33.4939,33.6833,11233.0
2015-12-16 12:00:00,39.13,39.23,39.09,39.23,5862.0,33.6833,33.7693,33.6488,33.7693,5862.0
2015-12-16 12:30:00,39.19,39.29,39.09,39.18,6705.0,33.7349,33.821,33.6488,33.7263,6705.0
2015-12-16 13:00:00,39.15,39.16,38.94,38.97,31358.0,33.7005,33.7091,33.5197,33.5455,31358.0
2015-12-16 13:30:00,38.96,39.2,38.9,39.19,11933.0,33.5369,33.7435,33.4853,33.7349,11933.0
2015-12-16 14:00:00,39.17,39.29,38.81,39.01,48181.0,33.7177,33.821,33.4078,33.58,48181.0
2015-12-16 14:30:00,38.89,39.19,38.88,39.19,8186.0,33.4767,33.7349,33.4681,33.7349,8186.0
2015-12-16 15:00:00,39.19,39.2,38.94,39.14,28347.0,33.7349,33.7435,33.5197,33.6919,28347.0
2015-12-16 15:30:00,39.14,39.26,39.03,39.09,70513.0,33.6919,33.7952,33.5972,33.6488,70513.0
2015-12-17 09:30:00,39.21,39.21,38.78,38.87,7468.0,33.7521,33.7521,33.382,33.4595,7468.0
2015-12-17 10:00:00,38.81,38.94,38.78,38.85,5904.0,33.4078,33.5197,33.382,33.4422,5904.0
2015-12-17 10:30:00,38.87,39.0,38.69,38.79,29780.0,33.4595,33.5714,33.3045,33.3906,29780.0
2015-12-17 11:00:00,38.79,38.91,38.74,38.78,8946.0,33.3906,33.4939,33.3475,33.382,8946.0
2015-12-17 11:30:00,38.78,39.06,38.77,38.92,11222.0,33.382,33.623,33.3734,33.5025,11222.0
2015-12-17 12:00:00,38.95,38.99,38.86,38.91,21085.0,33.5283,33.5628,33.4508,33.4939,21085.0
2015-12-17 12:30:00,38.85,38.93,38.71,38.77,6508.0,33.4422,33.5111,33.3217,33.3734,6508.0
2015-12-17 13:00:00,38.8,38.96,38.8,38.82,7900.0,33.3992,33.5369,33.3992,33.4164,7900.0
2015-12-17 13:30:00,38.84,39.0,38.79,38.9,4238.0,33.4336,33.5714,33.3906,33.4853,4238.0
2015-12-17 14:00:00,38.95,38.95,38.81,38.87,9687.0,33.5283,33.5283,33.4078,33.4595,9687.0
2015-12-17 14:30:00,38.89,39.0,38.79,38.97,19606.0,33.4767,33.5714,33.3906,33.5455,19606.0
2015-12-17 15:00:00,38.98,39.12,38.86,39.02,32416.0,33.5541,33.6747,33.4508,33.5886,32416.0
2015-12-17 15:30:00,38.99,39.04,38.87,38.91,57829.0,33.5628,33.6058,33.4595,33.4939,57829.0
2015-12-18 09:30:00,38.95,38.98,38.51,38.57,102185.0,33.5283,33.5541,33.1496,33.2012,102185.0
2015-12-18 10:00:00,38.66,38.75,38.45,38.51,9492.0,33.2787,33.3562,33.0979,33.1496,9492.0
2015-12-18 10:30:00,38.49,38.58,38.36,38.56,7930.0,33.1323,33.2098,33.0204,33.1926,7930.0
2015-12-18 11:00:00,38.56,38.74,38.51,38.74,16782.0,33.1926,33.3475,33.1496,33.3475,16782.0
2015-12-18 11:30:00,38.73,38.78,38.67,38.71,12822.0,33.3389,33.382,33.2873,33.3217,12822.0
2015-12-18 12:00:00,38.7,38.76,38.6,38.7,16439.0,33.3131,33.3648,33.227,33.3131,16439.0
2015-12-18 12:30:00,38.7,38.81,38.7,38.74,4457.0,33.3131,33.4078,33.3131,33.3475,4457.0
2015-12-18 13:00:00,38.72,38.75,38.66,38.74,12201.0,33.3303,33.3562,33.2787,33.3475,12201.0
2015-12-18 13:30:00,38.79,38.79,38.71,38.73,8534.0,33.3906,33.3906,33.3217,33.3389,8534.0
2015-12-18 14:00:00,38.76,39.16,38.75,39.03,10200.0,33.3648,33.7091,33.3562,33.5972,10200.0
2015-12-18 14:30:00,39.03,39.06,38.81,38.92,18850.0,33.5972,33.623,33.4078,33.5025,18850.0
2015-12-18 15:00:00,38.88,39.0,38.8,38.88,16973.0,33.4681,33.5714,33.3992,33.4681,16973.0
2015-12-18 15:30:00,38.89,38.94,38.76,38.8,102671.0,33.4767,33.5197,33.3648,33.3992,102671.0
2015-12-21 09:30:00,38.97,39.03,38.76,38.92,5793.0,33.5455,33.5972,33.3648,33.5025,5793.0
2015-12-21 10:00:00,38.91,39.14,38.9,39.12,13853.0,33.4939,33.6919,33.4853,33.6747,13853.0
2015-12-21 10:30:00,39.15,39.43,39.15,39.27,14026.0,33.7005,33.9415,33.7005,33.8038,14026.0
2015-12-21 11:00:00,39.29,39.32,38.9,39.01,18377.0,33.821,33.8468,33.4853,33.58,18377.0
2015-12-21 11:30:00,39.06,39.12,39.01,39.05,5084.0,33.623,33.6747,33.58,33.6144,5084.0
2015-12-21 12:00:00,39.05,39.05,38.99,39.04,12916.0,33.6144,33.6144,33.5628,33.6058,12916.0
2015-12-21 12:30:00,39.05,39.06,38.97,39.04,8979.0,33.6144,33.623,33.5455,33.6058,8979.0
2015-12-21 13:00:00,39.06,39.1,39.06,39.1,1405.0,33.623,33.6574,33.623,33.6574,1405.0
2015-12-21 13:30:00,39.1,39.22,39.1,39.11,4938.0,33.6574,33.7607,33.6574,33.666,4938.0
2015-12-21 14:00:00,39.14,39.15,39.0,39.0,12848.0,33.6919,33.7005,33.5714,33.5714,12848.0
2015-12-21 14:30:00,39.04,39.06,39.0,39.03,4927.0,33.6058,33.623,33.5714,33.5972,4927.0
2015-12-21 15:00:00,39.0,39.08,39.0,39.05,7031.0,33.5714,33.6402,33.5714,33.6144,7031.0
2015-12-21 15:30:00,39.07,39.34,39.07,39.34,27483.0,33.6316,33.864,33.6316,33.864,27483.0
2015-12-22 09:30:00,39.33,39.46,39.33,39.39,2823.0,33.8554,33.9673,33.8554,33.9071,2823.0
2015-12-22 10:00:00,39.32,39.51,39.23,39.47,4354.0,33.8468,34.0104,33.7693,33.9759,4354.0
2015-12-22 10:30:00,39.46,39.69,39.46,39.69,12179.0,33.9673,34.1653,33.9673,34.1653,12179.0
2015-12-22 11:00:00,39.72,39.73,39.59,39.68,21331.0,34.1911,34.1997,34.0792,34.1567,21331.0
2015-12-22 11:30:00,39.68,39.84,39.63,39.67,5000.0,34.1567,34.2944,34.1137,34.1481,5000.0
2015-12-22 12:00:00,39.66,39.72,39.65,39.68,1209.0,34.1395,34.1911,34.1309,34.1567,1209.0
2015-12-22 12:30:00,39.69,39.9,39.67,39.9,1345.0,34.1653,34.3461,34.1481,34.3461,1345.0
2015-12-22 13:00:00,39.95,40.05,39.9,40.05,3095.0,34.3891,34.4752,34.3461,34.4752,3095.0
2015-12-22 13:30:00,40.0,40.07,39.94,40.05,2200.0,34.4322,34.4924,34.3805,34.4752,2200.0
2015-12-22 14:00:00,40.03,40.25,40.02,40.15,5500.0,34.458,34.6474,34.4494,34.5613,5500.0
2015-12-22 14:30:00,40.15,40.17,40.1,40.17,4406.0,34.5613,34.5785,34.5182,34.5785,4406.0
2015-12-22 15:00:00,40.17,40.21,39.98,39.98,14613.0,34.5785,34.6129,34.4149,34.4149,14613.0
2015-12-22 15:30:00,40.05,40.09,39.78,39.93,28419.0,34.4752,34.5096,34.2428,34.3719,28419.0
2015-12-23 09:30:00,40.14,40.79,40.14,40.74,13415.0,34.5527,35.1122,34.5527,35.0692,13415.0
2015-12-23 10:00:00,40.71,41.16,40.71,41.09,16977.0,35.0433,35.4307,35.0433,35.3704,16977.0
2015-12-23 10:30:00,41.05,41.56,40.86,41.24,53130.0,35.336,35.775,35.1725,35.4996,53130.0
2015-12-23 11:00:00,41.16,41.25,40.8,41.14,57320.0,35.4307,35.5082,35.1208,35.4135,57320.0
2015-12-23 11:30:00,41.12,41.21,41.07,41.16,3100.0,35.3963,35.4737,35.3532,35.4307,3100.0
2015-12-23 12:00:00,41.22,41.33,41.21,41.33,2461.0,35.4823,35.577,35.4737,35.577,2461.0
2015-12-23 12:30:00,41.35,41.35,41.05,41.13,5181.0,35.5942,35.5942,35.336,35.4049,5181.0
2015-12-23 13:00:00,41.11,41.15,41.03,41.03,7398.0,35.3877,35.4221,35.3188,35.3188,7398.0
2015-12-23 13:30:00,41.03,41.03,40.98,41.02,12986.0,35.3188,35.3188,35.2758,35.3102,12986.0
2015-12-23 14:00:00,41.0,41.12,41.0,41.08,4883.0,35.293,35.3963,35.293,35.3618,4883.0
2015-12-23 14:30:00,41.09,41.18,41.05,41.18,6480.0,35.3704,35.4479,35.336,35.4479,6480.0
2015-12-23 15:00:00,41.18,41.18,41.09,41.09,9896.0,35.4479,35.4479,35.3704,35.3704,9896.0
2015-12-23 15:30:00,41.09,41.16,41.01,41.13,35952.0,35.3704,35.4307,35.3016,35.4049,35952.0
2015-12-24 09:30:00,41.08,41.3,41.08,41.12,4034.0,35.3618,35.5512,35.3618,35.3963,4034.0
2015-12-24 10:00:00,41.2,41.2,40.82,40.88,5483.0,35.4651,35.4651,35.138,35.1897,5483.0
2015-12-24 10:30:00,40.83,40.94,40.78,40.86,8943.0,35.1466,35.2413,35.1036,35.1725,8943.0
2015-12-24 11:00:00,40.85,41.0,40.7,41.0,6048.0,35.1638,35.293,35.0347,35.293,6048.0
2015-12-24 11:30:00,41.03,41.15,41.03,41.06,3200.0,35.3188,35.4221,35.3188,35.3446,3200.0
2015-12-24 12:00:00,41.04,41.05,40.88,41.01,15464.0,35.3274,35.336,35.1897,35.3016,15464.0
2015-12-24 12:30:00,41.01,41.12,40.8,40.83,20273.0,35.3016,35.3963,35.1208,35.1466,20273.0
2015-12-28 09:30:00,40.61,40.69,40.36,40.42,3651.0,34.9573,35.0261,34.7421,34.7937,3651.0
2015-12-28 10:00:00,40.47,40.47,40.05,40.1,5356.0,34.8367,34.8367,34.4752,34.5182,5356.0
2015-12-28 10:30:00,40.1,40.17,39.9,40.08,21393.0,34.5182,34.5785,34.3461,34.501,21393.0
2015-12-28 11:00:00,40.04,40.33,40.02,40.27,4400.0,34.4666,34.7162,34.4494,34.6646,4400.0
2015-12-28 11:30:00,40.32,40.58,40.23,40.48,6287.0,34.7076,34.9314,34.6301,34.8453,6287.0
2015-12-28 12:00:00,40.48,40.51,40.24,40.4,6803.0,34.8453,34.8712,34.6388,34.7765,6803.0
2015-12-28 12:30:00,40.37,40.42,40.31,40.31,4747.0,34.7507,34.7937,34.699,34.699,4747.0
2015-12-28 13:00:00,40.32,40.43,40.31,40.43,5600.0,34.7076,34.8023,34.699,34.8023,5600.0
2015-12-28 13:30:00,40.43,40.5,40.33,40.39,5532.0,34.8023,34.8626,34.7162,34.7679,5532.0
2015-12-28 14:00:00,40.35,40.4,40.25,40.29,4602.0,34.7334,34.7765,34.6474,34.6818,4602.0
2015-12-28 14:30:00,40.3,40.34,40.26,40.32,4623.0,34.6904,34.7248,34.656,34.7076,4623.0
2015-12-28 15:00:00,40.31,40.35,40.29,40.31,8967.0,34.699,34.7334,34.6818,34.699,8967.0
2015-12-28 15:30:00,40.3,40.44,40.3,40.41,22438.0,34.6904,34.8109,34.6904,34.7851,22438.0
2015-12-29 09:30:00,40.59,41.2,40.59,40.88,3462.0,34.94,35.4651,34.94,35.1897,3462.0
2015-12-29 10:00:00,40.75,40.87,40.69,40.73,2700.0,35.0778,35.1811,35.0261,35.0605,2700.0
2015-12-29 10:30:00,40.79,40.83,40.52,40.61,29973.0,35.1122,35.1466,34.8798,34.9573,29973.0
2015-12-29 11:00:00,40.62,40.62,40.32,40.43,4348.0,34.9659,34.9659,34.7076,34.8023,4348.0
2015-12-29 11:30:00,40.42,40.45,40.22,40.37,12028.0,34.7937,34.8195,34.6215,34.7507,12028.0
2015-12-29 12:00:00,40.36,40.58,40.35,40.55,6481.0,34.7421,34.9314,34.7334,34.9056,6481.0
2015-12-29 12:30:00,40.58,40.72,40.41,40.46,13037.0,34.9314,35.0519,34.7851,34.8281,13037.0
2015-12-29 13:00:00,40.45,40.59,40.39,40.58,12374.0,34.8195,34.94,34.7679,34.9314,12374.0
2015-12-29 13:30:00,40.55,40.65,40.52,40.56,4518.0,34.9056,34.9917,34.8798,34.9142,4518.0
2015-12-29 14:00:00,40.59,40.79,40.56,40.77,11520.0,34.94,35.1122,34.9142,35.095,11520.0
2015-12-29 14:30:00,40.77,40.8,40.59,40.71,12455.0,35.095,35.1208,34.94,35.0433,12455.0
2015-12-29 15:00:00,40.7,40.95,40.7,40.9,5037.0,35.0347,35.2499,35.0347,35.2069,5037.0
2015-12-29 15:30:00,40.9,40.96,40.8,40.93,20355.0,35.2069,35.2585,35.1208,35.2327,20355.0
2015-12-30 09:30:00,40.74,41.1,40.74,40.94,3393.0,35.0692,35.379,35.0692,35.2413,3393.0
2015-12-30 10:00:00,41.01,41.03,40.75,40.8,3704.0,35.3016,35.3188,35.0778,35.1208,3704.0
2015-12-30 10:30:00,40.79,40.8,40.62,40.68,4625.0,35.1122,35.1208,34.9659,35.0175,4625.0
2015-12-30 11:00:00,40.7,40.86,40.63,40.86,15844.0,35.0347,35.1725,34.9745,35.1725,15844.0
2015-12-30 11:30:00,40.85,41.08,40.82,40.92,7796.0,35.1638,35.3618,35.138,35.2241,7796.0
2015-12-30 12:00:00,40.94,40.95,40.76,40.77,3982.0,35.2413,35.2499,35.0864,35.095,3982.0
2015-12-30 12:30:00,40.77,40.77,40.67,40.72,3620.0,35.095,35.095,35.0089,35.0519,3620.0
2015-12-30 13:00:00,40.73,40.78,40.68,40.71,5930.0,35.0605,35.1036,35.0175,35.0433,5930.0
2015-12-30 13:30:00,40.69,41.05,40.67,41.04,18354.0,35.0261,35.336,35.0089,35.3274,18354.0
2015-12-30 14:00:00,41.06,41.13,40.98,41.02,7247.0,35.3446,35.4049,35.2758,35.3102,7247.0
2015-12-30 14:30:00,40.97,41.0,40.91,41.0,8803.0,35.2671,35.293,35.2155,35.293,8803.0
2015-12-30 15:00:00,41.0,41.05,40.93,40.96,11900.0,35.293,35.336,35.2327,35.2585,11900.0
2015-12-30 15:30:00,40.95,40.96,40.73,40.75,30167.0,35.2499,35.2585,35.0605,35.0778,30167.0
2015-12-31 09:30:00,40.73,41.05,40.32,40.32,14951.0,35.0605,35.336,34.7076,34.7076,14951.0
2015-12-31 10:00:00,40.3,40.81,40.3,40.57,8789.0,34.6904,35.1294,34.6904,34.9228,8789.0
2015-12-31 10:30:00,40.5,40.55,40.27,40.32,7854.0,34.8626,34.9056,34.6646,34.7076,7854.0
2015-12-31 11:00:00,40.29,40.41,40.15,40.21,18433.0,34.6818,34.7851,34.5613,34.6129,18433.0
2015-12-31 11:30:00,40.22,40.45,40.15,40.41,9992.0,34.6215,34.8195,34.5613,34.7851,9992.0
2015-12-31 12:00:00,40.43,40.93,40.4,40.5,29732.0,34.8023,35.2327,34.7765,34.8626,29732.0
2015-12-31 12:30:00,40.47,40.66,40.45,40.56,6154.0,34.8367,35.0003,34.8195,34.9142,6154.0
2015-12-31 13:00:00,40.61,40.68,40.44,40.63,5631.0,34.9573,35.0175,34.8109,34.9745,5631.0
2015-12-31 13:30:00,40.61,40.86,40.59,40.81,7538.0,34.9573,35.1725,34.94,35.1294,7538.0
2015-12-31 14:00:00,40.86,40.88,40.64,40.64,10487.0,35.1725,35.1897,34.9831,34.9831,10487.0
2015-12-31 14:30:00,40.66,40.79,40.63,40.74,16480.0,35.0003,35.1122,34.9745,35.0692,16480.0
2015-12-31 15:00:00,40.7,40.76,40.62,40.65,9186.0,35.0347,35.0864,34.9659,34.9917,9186.0
2015-12-31 15:30:00,40.65,40.74,40.44,40.44,34365.0,34.9917,35.0692,34.8109,34.8109,34365.0
2016-01-04 09:30:00,40.01,40.12,39.4,39.45,9658.0,34.4408,34.5355,33.9157,33.9587,9658.0
2016-01-04 10:00:00,39.39,39.48,39.11,39.36,20186.0,33.9071,33.9845,33.666,33.8812,20186.0
2016-01-04 10:30:00,39.28,39.36,39.09,39.09,11575.0,33.8124,33.8812,33.6488,33.6488,11575.0
2016-01-04 11:00:00,39.05,39.09,38.84,38.98,13088.0,33.6144,33.6488,33.4336,33.5541,13088.0
2016-01-04 11:30:00,38.98,39.19,38.94,39.09,9571.0,33.5541,33.7349,33.5197,33.6488,9571.0
2016-01-04 12:00:00,39.08,39.14,38.75,38.87,6380.0,33.6402,33.6919,33.3562,33.4595,6380.0
2016-01-04 12:30:00,38.86,39.21,38.82,39.17,7382.0,33.4508,33.7521,33.4164,33.7177,7382.0
2016-01-04 13:00:00,39.15,39.61,39.15,39.56,16577.0,33.7005,34.0964,33.7005,34.0534,16577.0
2016-01-04 13:30:00,39.47,39.61,39.45,39.48,10499.0,33.9759,34.0964,33.9587,33.9845,10499.0
2016-01-04 14:00:00,39.47,39.63,39.47,39.57,10870.0,33.9759,34.1137,33.9759,34.062,10870.0
2016-01-04 14:30:00,39.59,39.85,39.51,39.81,12046.0,34.0792,34.303,34.0104,34.2686,12046.0
2016-01-04 15:00:00,39.78,39.82,39.65,39.71,16558.0,34.2428,34.2772,34.1309,34.1825,16558.0
2016-01-04 15:30:00,39.72,39.83,39.63,39.75,44009.0,34.1911,34.2858,34.1137,34.217,44009.0
2016-01-05 09:30:00,39.76,40.76,39.41,39.51,10006.0,34.2256,35.0864,33.9243,34.0104,10006.0
2016-01-05 10:00:00,39.45,39.62,39.22,39.22,6013.0,33.9587,34.1051,33.7607,33.7607,6013.0
2016-01-05 10:30:00,39.25,39.58,39.25,39.53,4961.0,33.7866,34.0706,33.7866,34.0276,4961.0
2016-01-05 11:00:00,39.55,39.66,39.49,39.55,8786.0,34.0448,34.1395,33.9932,34.0448,8786.0
2016-01-05 11:30:00,39.52,39.59,39.48,39.54,3763.0,34.019,34.0792,33.9845,34.0362,3763.0
2016-01-05 12:00:00,39.52,39.53,39.3,39.31,5473.0,34.019,34.0276,33.8296,33.8382,5473.0
2016-01-05 12:30:00,39.34,39.54,39.34,39.54,6268.0,33.864,34.0362,33.864,34.0362,6268.0
2016-01-05 13:00:00,39.55,39.66,39.5,39.52,7200.0,34.0448,34.1395,34.0018,34.019,7200.0
2016-01-05 13:30:00,39.51,39.74,39.47,39.66,4500.0,34.0104,34.2084,33.9759,34.1395,4500.0
2016-01-05 14:00:00,39.6,39.82,39.6,39.76,6412.0,34.0878,34.2772,34.0878,34.2256,6412.0
2016-01-05 14:30:00,39.73,39.85,39.71,39.78,10111.0,34.1997,34.303,34.1825,34.2428,10111.0
2016-01-05 15:00:00,39.78,39.82,39.59,39.74,22413.0,34.2428,34.2772,34.0792,34.2084,22413.0
2016-01-05 15:30:00,39.73,39.77,39.61,39.73,28507.0,34.1997,34.2342,34.0964,34.1997,28507.0
2016-01-06 09:30:00,39.24,39.68,39.05,39.63,4953.0,33.778,34.1567,33.6144,34.1137,4953.0
2016-01-06 10:00:00,39.65,39.85,39.54,39.82,8425.0,34.1309,34.303,34.0362,34.2772,8425.0
2016-01-06 10:30:00,39.78,39.78,39.64,39.72,5250.0,34.2428,34.2428,34.1223,34.1911,5250.0
2016-01-06 11:00:00,39.74,39.97,39.5,39.63,16821.0,34.2084,34.4063,34.0018,34.1137,16821.0
2016-01-06 11:30:00,39.61,39.66,39.43,39.43,8893.0,34.0964,34.1395,33.9415,33.9415,8893.0
2016-01-06 12:00:00,39.39,39.55,39.32,39.47,4375.0,33.9071,34.0448,33.8468,33.9759,4375.0
2016-01-06 12:30:00,39.41,39.66,39.4,39.56,4701.0,33.9243,34.1395,33.9157,34.0534,4701.0
2016-01-06 13:00:00,39.51,39.6,39.51,39.59,4667.0,34.0104,34.0878,34.0104,34.0792,4667.0
2016-01-06 13:30:00,39.61,39.68,39.39,39.6,12806.0,34.0964,34.1567,33.9071,34.0878,12806.0
2016-01-06 14:00:00,39.57,39.76,39.53,39.7,14666.0,34.062,34.2256,34.0276,34.1739,14666.0
2016-01-06 14:30:00,39.7,39.73,39.55,39.57,15090.0,34.1739,34.1997,34.0448,34.062,15090.0
2016-01-06 15:00:00,39.56,39.75,39.5,39.73,16599.0,34.0534,34.217,34.0018,34.1997,16599.0
2016-01-06 15:30:00,39.74,39.77,39.63,39.72,40879.0,34.2084,34.2342,34.1137,34.1911,40879.0
2016-01-07 09:30:00,39.14,39.27,38.91,38.92,11989.0,33.6919,33.8038,33.4939,33.5025,11989.0
2016-01-07 10:00:00,38.92,38.92,38.7,38.8,8774.0,33.5025,33.5025,33.3131,33.3992,8774.0
2016-01-07 10:30:00,38.75,39.0,38.75,39.0,7937.0,33.3562,33.5714,33.3562,33.5714,7937.0
2016-01-07 11:00:00,39.04,39.08,38.87,39.08,4844.0,33.6058,33.6402,33.4595,33.6402,4844.0
2016-01-07 11:30:00,39.09,39.16,39.0,39.0,9048.0,33.6488,33.7091,33.5714,33.5714,9048.0
2016-01-07 12:00:00,39.02,39.4,39.0,39.16,12240.0,33.5886,33.9157,33.5714,33.7091,12240.0
2016-01-07 12:30:00,39.23,39.23,39.04,39.04,4400.0,33.7693,33.7693,33.6058,33.6058,4400.0
2016-01-07 13:00:00,39.07,39.08,38.83,38.86,10286.0,33.6316,33.6402,33.425,33.4508,10286.0
2016-01-07 13:30:00,38.86,39.0,38.75,38.95,19002.0,33.4508,33.5714,33.3562,33.5283,19002.0
2016-01-07 14:00:00,38.94,39.07,38.91,39.0,9855.0,33.5197,33.6316,33.4939,33.5714,9855.0
2016-01-07 14:30:00,39.0,39.27,38.99,39.12,12535.0,33.5714,33.8038,33.5628,33.6747,12535.0
2016-01-07 15:00:00,39.1,39.17,38.98,39.01,13704.0,33.6574,33.7177,33.5541,33.58,13704.0
2016-01-07 15:30:00,39.01,39.15,39.01,39.09,31221.0,33.58,33.7005,33.58,33.6488,31221.0
2016-01-08 09:30:00,39.18,39.32,38.68,38.8,22753.0,33.7263,33.8468,33.2959,33.3992,22753.0
2016-01-08 10:00:00,38.8,38.94,38.56,38.83,11092.0,33.3992,33.5197,33.1926,33.425,11092.0
2016-01-08 10:30:00,38.85,38.85,38.59,38.72,32434.0,33.4422,33.4422,33.2184,33.3303,32434.0
2016-01-08 11:00:00,38.73,38.89,38.61,38.63,20779.0,33.3389,33.4767,33.2356,33.2529,20779.0
2016-01-08 11:30:00,38.58,38.98,38.58,38.98,12691.0,33.2098,33.5541,33.2098,33.5541,12691.0
2016-01-08 12:00:00,39.0,39.08,38.84,39.03,13808.0,33.5714,33.6402,33.4336,33.5972,13808.0
2016-01-08 12:30:00,39.01,39.04,38.89,38.92,8822.0,33.58,33.6058,33.4767,33.5025,8822.0
2016-01-08 13:00:00,38.9,38.93,38.81,38.82,5105.0,33.4853,33.5111,33.4078,33.4164,5105.0
2016-01-08 13:30:00,38.87,38.92,38.74,38.74,5313.0,33.4595,33.5025,33.3475,33.3475,5313.0
2016-01-08 14:00:00,38.75,38.79,38.64,38.7,7283.0,33.3562,33.3906,33.2615,33.3131,7283.0
2016-01-08 14:30:00,38.71,38.79,38.68,38.76,15836.0,33.3217,33.3906,33.2959,33.3648,15836.0
2016-01-08 15:00:00,38.78,38.84,38.73,38.74,22885.0,33.382,33.4336,33.3389,33.3475,22885.0
2016-01-08 15:30:00,38.71,38.71,38.35,38.43,29612.0,33.3217,33.3217,33.0118,33.0807,29612.0
2016-01-11 09:30:00,38.51,38.51,38.21,38.35,4986.0,33.1496,33.1496,32.8913,33.0118,4986.0
2016-01-11 10:00:00,38.37,38.46,38.26,38.43,6850.0,33.0291,33.1065,32.9344,33.0807,6850.0
2016-01-11 10:30:00,38.42,38.54,38.28,38.28,5321.0,33.0721,33.1754,32.9516,32.9516,5321.0
2016-01-11 11:00:00,38.29,38.35,37.94,38.0,12232.0,32.9602,33.0118,32.6589,32.7106,12232.0
2016-01-11 11:30:00,37.98,38.06,37.91,38.06,6476.0,32.6933,32.7622,32.6331,32.7622,6476.0
2016-01-11 12:00:00,38.03,38.36,37.78,38.27,9512.0,32.7364,33.0204,32.5212,32.943,9512.0
2016-01-11 12:30:00,38.19,38.23,38.16,38.23,1755.0,32.8741,32.9085,32.8483,32.9085,1755.0
2016-01-11 13:00:00,38.19,38.19,38.05,38.06,1600.0,32.8741,32.8741,32.7536,32.7622,1600.0
2016-01-11 13:30:00,38.05,38.1,37.96,38.04,3438.0,32.7536,32.7966,32.6761,32.745,3438.0
2016-01-11 14:00:00,37.99,38.17,37.99,38.11,3071.0,32.7019,32.8569,32.7019,32.8052,3071.0
2016-01-11 14:30:00,38.11,38.24,38.01,38.08,3600.0,32.8052,32.9171,32.7192,32.7794,3600.0
2016-01-11 15:00:00,38.08,38.27,37.97,38.27,7849.0,32.7794,32.943,32.6847,32.943,7849.0
2016-01-11 15:30:00,38.25,38.49,38.24,38.35,38135.0,32.9258,33.1323,32.9171,33.0118,38135.0
2016-01-12 09:30:00,38.6,38.88,38.44,38.62,7808.0,33.227,33.4681,33.0893,33.2443,7808.0
2016-01-12 10:00:00,38.48,38.48,38.16,38.17,4000.0,33.1237,33.1237,32.8483,32.8569,4000.0
2016-01-12 10:30:00,38.19,38.34,38.09,38.19,3300.0,32.8741,33.0032,32.788,32.8741,3300.0
2016-01-12 11:00:00,38.22,38.24,37.92,37.92,2100.0,32.8999,32.9171,32.6417,32.6417,2100.0
2016-01-12 11:30:00,37.82,38.01,37.63,38.01,5425.0,32.5556,32.7192,32.3921,32.7192,5425.0
2016-01-12 12:00:00,37.91,38.02,37.8,37.9,2556.0,32.6331,32.7278,32.5384,32.6245,2556.0
2016-01-12 12:30:00,37.87,37.88,37.7,37.77,5898.0,32.5986,32.6073,32.4523,32.5126,5898.0
2016-01-12 13:00:00,37.77,37.79,37.7,37.72,4572.0,32.5126,32.5298,32.4523,32.4695,4572.0
2016-01-12 13:30:00,37.74,37.81,37.71,37.71,1100.0,32.4867,32.547,32.4609,32.4609,1100.0
2016-01-12 14:00:00,37.7,37.78,37.62,37.78,8445.0,32.4523,32.5212,32.3834,32.5212,8445.0
2016-01-12 14:30:00,37.8,38.0,37.77,37.93,2469.0,32.5384,32.7106,32.5126,32.6503,2469.0
2016-01-12 15:00:00,37.92,38.35,37.8,38.28,6829.0,32.6417,33.0118,32.5384,32.9516,6829.0
2016-01-12 15:30:00,38.16,38.47,38.16,38.43,50017.0,32.8483,33.1151,32.8483,33.0807,50017.0
2016-01-13 09:30:00,38.45,38.76,38.44,38.45,7445.0,33.0979,33.3648,33.0893,33.0979,7445.0
2016-01-13 10:00:00,38.47,38.53,38.14,38.17,4882.0,33.1151,33.1668,32.8311,32.8569,4882.0
2016-01-13 10:30:00,38.18,38.26,38.05,38.18,3709.0,32.8655,32.9344,32.7536,32.8655,3709.0
2016-01-13 11:00:00,38.26,38.28,38.11,38.17,6700.0,32.9344,32.9516,32.8052,32.8569,6700.0
2016-01-13 11:30:00,38.17,38.17,37.94,38.0,7649.0,32.8569,32.8569,32.6589,32.7106,7649.0
2016-01-13 12:00:00,38.0,38.05,37.85,37.87,7815.0,32.7106,32.7536,32.5814,32.5986,7815.0
2016-01-13 12:30:00,37.87,37.87,37.65,37.7,2910.0,32.5986,32.5986,32.4093,32.4523,2910.0
2016-01-13 13:00:00,37.69,37.75,37.58,37.6,4471.0,32.4437,32.4954,32.349,32.3662,4471.0
2016-01-13 13:30:00,37.49,37.5,37.29,37.3,5316.0,32.2715,32.2802,32.0994,32.108,5316.0
2016-01-13 14:00:00,37.26,37.61,37.26,37.37,7808.0,32.0736,32.3748,32.0736,32.1682,7808.0
2016-01-13 14:30:00,37.31,37.31,37.05,37.18,18854.0,32.1166,32.1166,31.8928,32.0047,18854.0
2016-01-13 15:00:00,37.14,37.22,37.05,37.17,10719.0,31.9703,32.0391,31.8928,31.9961,10719.0
2016-01-13 15:30:00,37.22,37.36,37.06,37.36,46180.0,32.0391,32.1596,31.9014,32.1596,46180.0
2016-01-14 09:30:00,37.5,37.5,36.72,36.79,6849.0,32.2802,32.2802,31.6087,31.669,6849.0
2016-01-14 10:00:00,36.8,37.51,36.78,37.51,6815.0,31.6776,32.2888,31.6604,32.2888,6815.0
2016-01-14 10:30:00,37.48,37.62,37.38,37.44,7716.0,32.2629,32.3834,32.1769,32.2285,7716.0
2016-01-14 11:00:00,37.47,37.47,37.12,37.17,6772.0,32.2543,32.2543,31.953,31.9961,6772.0
2016-01-14 11:30:00,37.23,37.36,37.12,37.36,10208.0,32.0477,32.1596,31.953,32.1596,10208.0
2016-01-14 12:00:00,37.3,37.34,37.07,37.23,6706.0,32.108,32.1424,31.91,32.0477,6706.0
2016-01-14 12:30:00,37.25,37.38,37.15,37.26,4550.0,32.065,32.1769,31.9789,32.0736,4550.0
2016-01-14 13:00:00,37.18,38.03,37.18,37.93,13957.0,32.0047,32.7364,32.0047,32.6503,13957.0
2016-01-14 13:30:00,37.94,38.21,37.94,38.17,18192.0,32.6589,32.8913,32.6589,32.8569,18192.0
2016-01-14 14:00:00,38.16,38.16,37.73,37.8,7904.0,32.8483,32.8483,32.4781,32.5384,7904.0
2016-01-14 14:30:00,37.81,38.3,37.77,38.25,8508.0,32.547,32.9688,32.5126,32.9258,8508.0
2016-01-14 15:00:00,38.24,38.27,38.03,38.09,10114.0,32.9171,32.943,32.7364,32.788,10114.0
2016-01-14 15:30:00,38.05,38.12,37.9,37.96,45546.0,32.7536,32.8139,32.6245,32.6761,45546.0
2016-01-15 09:30:00,36.99,37.5,36.99,37.3,15044.0,31.8411,32.2802,31.8411,32.108,15044.0
2016-01-15 10:00:00,37.21,37.28,36.93,37.12,4650.0,32.0305,32.0908,31.7895,31.953,4650.0
2016-01-15 10:30:00,37.16,37.47,37.12,37.25,13191.0,31.9875,32.2543,31.953,32.065,13191.0
2016-01-15 11:00:00,37.27,37.55,37.2,37.45,14141.0,32.0822,32.3232,32.0219,32.2371,14141.0
2016-01-15 11:30:00,37.48,37.52,37.13,37.23,11015.0,32.2629,32.2974,31.9617,32.0477,11015.0
2016-01-15 12:00:00,37.23,37.23,36.92,36.93,5226.0,32.0477,32.0477,31.7809,31.7895,5226.0
2016-01-15 12:30:00,36.88,36.9,36.68,36.84,7006.0,31.7465,31.7637,31.5743,31.712,7006.0
2016-01-15 13:00:00,36.83,36.96,36.61,36.91,9025.0,31.7034,31.8153,31.514,31.7723,9025.0
2016-01-15 13:30:00,36.86,37.33,36.86,37.25,7121.0,31.7292,32.1338,31.7292,32.065,7121.0
2016-01-15 14:00:00,37.2,37.42,37.13,37.33,7501.0,32.0219,32.2113,31.9617,32.1338,7501.0
2016-01-15 14:30:00,37.31,37.78,37.22,37.75,8779.0,32.1166,32.5212,32.0391,32.4954,8779.0
2016-01-15 15:00:00,37.79,37.84,37.28,37.47,20024.0,32.5298,32.5728,32.0908,32.2543,20024.0
2016-01-15 15:30:00,37.47,37.67,37.29,37.65,41553.0,32.2543,32.4265,32.0994,32.4093,41553.0
2016-01-19 09:30:00,37.98,37.98,37.21,37.35,12290.0,32.6933,32.6933,32.0305,32.151,12290.0
2016-01-19 10:00:00,37.44,37.49,37.29,37.38,10762.0,32.2285,32.2715,32.0994,32.1769,10762.0
2016-01-19 10:30:00,37.45,37.65,36.96,36.96,12925.0,32.2371,32.4093,31.8153,31.8153,12925.0
2016-01-19 11:00:00,36.99,37.2,36.98,37.09,8410.0,31.8411,32.0219,31.8325,31.9272,8410.0
2016-01-19 11:30:00,37.15,37.23,37.04,37.1,5569.0,31.9789,32.0477,31.8842,31.9358,5569.0
2016-01-19 12:00:00,37.11,37.11,36.69,36.96,15662.0,31.9444,31.9444,31.5829,31.8153,15662.0
2016-01-19 12:30:00,36.96,37.06,36.7,36.76,8247.0,31.8153,31.9014,31.5915,31.6432,8247.0
2016-01-19 13:00:00,36.78,36.89,36.69,36.69,7188.0,31.6604,31.7551,31.5829,31.5829,7188.0
2016-01-19 13:30:00,36.73,36.79,36.5,36.5,10161.0,31.6173,31.669,31.4193,31.4193,10161.0
2016-01-19 14:00:00,36.58,36.66,36.31,36.49,6658.0,31.4882,31.5571,31.2558,31.4107,6658.0
2016-01-19 14:30:00,36.47,36.53,36.2,36.53,14371.0,31.3935,31.4452,31.1611,31.4452,14371.0
2016-01-19 15:00:00,36.51,36.86,36.51,36.85,17987.0,31.428,31.7292,31.428,31.7206,17987.0
2016-01-19 15:30:00,36.87,36.94,36.64,36.7,42727.0,31.7378,31.7981,31.5399,31.5915,42727.0
2016-01-20 09:30:00,36.21,36.33,35.8,35.84,14518.0,31.1697,31.273,30.8168,30.8512,14518.0
2016-01-20 10:00:00,35.8,36.0,35.64,36.0,11741.0,30.8168,30.9889,30.6791,30.9889,11741.0
2016-01-20 10:30:00,36.0,36.04,35.6,35.6,10230.0,30.9889,31.0234,30.6446,30.6446,10230.0
2016-01-20 11:00:00,35.55,35.85,35.55,35.79,17148.0,30.6016,30.8598,30.6016,30.8082,17148.0
2016-01-20 11:30:00,35.79,35.88,35.55,35.7,13151.0,30.8082,30.8856,30.6016,30.7307,13151.0
2016-01-20 12:00:00,35.7,35.8,35.57,35.76,34743.0,30.7307,30.8168,30.6188,30.7824,34743.0
2016-01-20 12:30:00,35.78,35.94,35.78,35.84,38271.0,30.7996,30.9373,30.7996,30.8512,38271.0
2016-01-20 13:00:00,35.85,36.15,35.82,36.15,10840.0,30.8598,31.1181,30.834,31.1181,10840.0
2016-01-20 13:30:00,36.17,36.62,36.14,36.5,7835.0,31.1353,31.5226,31.1095,31.4193,7835.0
2016-01-20 14:00:00,36.53,36.68,36.26,36.59,29831.0,31.4452,31.5743,31.2128,31.4968,29831.0
2016-01-20 14:30:00,36.55,36.82,36.38,36.76,35632.0,31.4624,31.6948,31.3161,31.6432,35632.0
2016-01-20 15:00:00,36.8,37.32,36.73,37.32,12690.0,31.6776,32.1252,31.6173,32.1252,12690.0
2016-01-20 15:30:00,37.33,37.35,36.95,37.07,49091.0,32.1338,32.151,31.8067,31.91,49091.0
2016-01-21 09:30:00,37.14,37.3,36.74,37.07,15575.0,31.9703,32.108,31.6259,31.91,15575.0
2016-01-21 10:00:00,37.01,37.33,36.88,37.02,7768.0,31.8584,32.1338,31.7465,31.867,7768.0
2016-01-21 10:30:00,37.02,37.31,36.98,37.04,11245.0,31.867,32.1166,31.8325,31.8842,11245.0
2016-01-21 11:00:00,36.9,37.34,36.77,36.98,7595.0,31.7637,32.1424,31.6518,31.8325,7595.0
2016-01-21 11:30:00,36.98,37.37,36.98,37.35,7900.0,31.8325,32.1682,31.8325,32.151,7900.0
2016-01-21 12:00:00,37.41,37.49,37.2,37.48,5300.0,32.2027,32.2715,32.0219,32.2629,5300.0
2016-01-21 12:30:00,37.43,37.43,37.1,37.1,4717.0,32.2199,32.2199,31.9358,31.9358,4717.0
2016-01-21 13:00:00,37.14,37.46,36.83,36.92,5333.0,31.9703,32.2457,31.7034,31.7809,5333.0
2016-01-21 13:30:00,36.92,37.19,36.76,37.05,9352.0,31.7809,32.0133,31.6432,31.8928,9352.0
2016-01-21 14:00:00,37.1,37.1,36.63,36.87,11429.0,31.9358,31.9358,31.5313,31.7378,11429.0
2016-01-21 14:30:00,36.91,37.25,36.85,37.16,9606.0,31.7723,32.065,31.7206,31.9875,9606.0
2016-01-21 15:00:00,37.17,37.17,36.85,37.03,8450.0,31.9961,31.9961,31.7206,31.8756,8450.0
2016-01-21 15:30:00,37.03,37.16,36.86,36.87,31329.0,31.8756,31.9875,31.7292,31.7378,31329.0
2016-01-22 09:30:00,37.35,37.82,37.07,37.76,10446.0,32.151,32.5556,31.91,32.504,10446.0
2016-01-22 10:00:00,37.75,37.93,37.65,37.74,11301.0,32.4954,32.6503,32.4093,32.4867,11301.0
2016-01-22 10:30:00,37.64,37.75,37.45,37.53,16007.0,32.4007,32.4954,32.2371,32.306,16007.0
2016-01-22 11:00:00,37.58,37.78,37.5,37.72,10117.0,32.349,32.5212,32.2802,32.4695,10117.0
2016-01-22 11:30:00,37.69,37.69,37.49,37.62,18853.0,32.4437,32.4437,32.2715,32.3834,18853.0
2016-01-22 12:00:00,37.63,37.73,37.47,37.55,8453.0,32.3921,32.4781,32.2543,32.3232,8453.0
2016-01-22 12:30:00,37.61,37.7,37.54,37.7,7200.0,32.3748,32.4523,32.3146,32.4523,7200.0
2016-01-22 13:00:00,37.72,37.86,37.61,37.8,5451.0,32.4695,32.59,32.3748,32.5384,5451.0
2016-01-22 13:30:00,37.8,38.07,37.77,38.05,7420.0,32.5384,32.7708,32.5126,32.7536,7420.0
2016-01-22 14:00:00,38.06,38.14,37.96,37.98,9700.0,32.7622,32.8311,32.6761,32.6933,9700.0
2016-01-22 14:30:00,38.0,38.06,37.86,37.95,16990.0,32.7106,32.7622,32.59,32.6675,16990.0
2016-01-22 15:00:00,37.97,37.98,37.73,37.88,10781.0,32.6847,32.6933,32.4781,32.6073,10781.0
2016-01-22 15:30:00,37.86,38.07,37.77,38.02,35196.0,32.59,32.7708,32.5126,32.7278,35196.0
2016-01-25 09:30:00,37.79,37.95,37.47,37.7,9750.0,32.5298,32.6675,32.2543,32.4523,9750.0
2016-01-25 10:00:00,37.7,37.77,37.51,37.77,18752.0,32.4523,32.5126,32.2888,32.5126,18752.0
2016-01-25 10:30:00,37.77,37.88,37.33,37.38,16873.0,32.5126,32.6073,32.1338,32.1769,16873.0
2016-01-25 11:00:00,37.32,37.32,37.07,37.12,28902.0,32.1252,32.1252,31.91,31.953,28902.0
2016-01-25 11:30:00,37.11,37.26,36.93,37.26,32626.0,31.9444,32.0736,31.7895,32.0736,32626.0
2016-01-25 12:00:00,37.21,37.27,37.13,37.16,3200.0,32.0305,32.0822,31.9617,31.9875,3200.0
2016-01-25 12:30:00,37.14,37.19,36.9,37.05,15335.0,31.9703,32.0133,31.7637,31.8928,15335.0
2016-01-25 13:00:00,37.08,37.19,37.07,37.19,3400.0,31.9186,32.0133,31.91,32.0133,3400.0
2016-01-25 13:30:00,37.16,37.2,37.04,37.04,5130.0,31.9875,32.0219,31.8842,31.8842,5130.0
2016-01-25 14:00:00,37.01,37.17,37.0,37.11,7933.0,31.8584,31.9961,31.8498,31.9444,7933.0
2016-01-25 14:30:00,37.11,37.27,37.06,37.16,7704.0,31.9444,32.0822,31.9014,31.9875,7704.0
2016-01-25 15:00:00,37.2,37.26,37.01,37.04,11687.0,32.0219,32.0736,31.8584,31.8842,11687.0
2016-01-25 15:30:00,37.02,37.07,36.92,36.95,38034.0,31.867,31.91,31.7809,31.8067,38034.0
2016-01-26 09:30:00,37.26,37.71,37.07,37.07,11043.0,32.0736,32.4609,31.91,31.91,11043.0
2016-01-26 10:00:00,37.18,37.7,37.18,37.7,12720.0,32.0047,32.4523,32.0047,32.4523,12720.0
2016-01-26 10:30:00,37.62,37.81,37.6,37.66,13954.0,32.3834,32.547,32.3662,32.4179,13954.0
2016-01-26 11:00:00,37.73,37.9,37.73,37.85,16896.0,32.4781,32.6245,32.4781,32.5814,16896.0
2016-01-26 11:30:00,37.85,38.0,37.78,37.96,5387.0,32.5814,32.7106,32.5212,32.6761,5387.0
2016-01-26 12:00:00,37.97,38.1,37.95,38.09,10694.0,32.6847,32.7966,32.6675,32.788,10694.0
2016-01-26 12:30:00,38.15,38.18,38.03,38.04,14301.0,32.8397,32.8655,32.7364,32.745,14301.0
2016-01-26 13:00:00,38.01,38.22,37.87,38.13,8159.0,32.7192,32.8999,32.5986,32.8225,8159.0
2016-01-26 13:30:00,38.13,38.16,38.04,38.04,5864.0,32.8225,32.8483,32.745,32.745,5864.0
2016-01-26 14:00:00,38.03,38.05,37.86,37.86,6900.0,32.7364,32.7536,32.59,32.59,6900.0
2016-01-26 14:30:00,37.89,38.03,37.86,37.98,10964.0,32.6159,32.7364,32.59,32.6933,10964.0
2016-01-26 15:00:00,37.97,37.97,37.82,37.86,8499.0,32.6847,32.6847,32.5556,32.59,8499.0
2016-01-26 15:30:00,37.86,38.02,37.79,38.0,36079.0,32.59,32.7278,32.5298,32.7106,36079.0
2016-01-27 09:30:00,37.77,38.01,37.77,37.84,9619.0,32.5126,32.7192,32.5126,32.5728,9619.0
2016-01-27 10:00:00,37.83,37.92,37.33,37.63,41614.0,32.5642,32.6417,32.1338,32.3921,41614.0
2016-01-27 10:30:00,37.6,37.75,37.36,37.38,22205.0,32.3662,32.4954,32.1596,32.1769,22205.0
2016-01-27 11:00:00,37.45,37.73,37.39,37.65,20374.0,32.2371,32.4781,32.1855,32.4093,20374.0
2016-01-27 11:30:00,37.68,37.76,37.55,37.7,18107.0,32.4351,32.504,32.3232,32.4523,18107.0
2016-01-27 12:00:00,37.66,37.88,37.59,37.62,24578.0,32.4179,32.6073,32.3576,32.3834,24578.0
2016-01-27 12:30:00,37.54,37.64,37.44,37.54,6603.0,32.3146,32.4007,32.2285,32.3146,6603.0
2016-01-27 13:00:00,37.51,37.65,37.5,37.53,5776.0,32.2888,32.4093,32.2802,32.306,5776.0
2016-01-27 13:30:00,37.5,37.65,37.5,37.65,13471.0,32.2802,32.4093,32.2802,32.4093,13471.0
2016-01-27 14:00:00,37.65,37.69,37.32,37.57,24113.0,32.4093,32.4437,32.1252,32.3404,24113.0
2016-01-27 14:30:00,37.6,37.7,37.33,37.5,16127.0,32.3662,32.4523,32.1338,32.2802,16127.0
2016-01-27 15:00:00,37.47,37.48,37.11,37.36,21548.0,32.2543,32.2629,31.9444,32.1596,21548.0
2016-01-27 15:30:00,37.37,37.44,37.16,37.37,55154.0,32.1682,32.2285,31.9875,32.1682,55154.0
2016-01-28 09:30:00,38.49,39.49,37.96,38.73,41416.0,33.1323,33.9932,32.6761,33.3389,41416.0
2016-01-28 10:00:00,38.43,38.63,37.41,37.83,21889.0,33.0807,33.2529,32.2027,32.5642,21889.0
2016-01-28 10:30:00,37.84,38.31,37.38,38.15,26330.0,32.5728,32.9774,32.1769,32.8397,26330.0
2016-01-28 11:00:00,38.15,38.16,37.85,37.93,14006.0,32.8397,32.8483,32.5814,32.6503,14006.0
2016-01-28 11:30:00,37.87,37.94,37.68,37.74,4300.0,32.5986,32.6589,32.4351,32.4867,4300.0
2016-01-28 12:00:00,37.83,38.03,37.83,37.93,8814.0,32.5642,32.7364,32.5642,32.6503,8814.0
2016-01-28 12:30:00,37.97,38.03,37.8,37.8,3700.0,32.6847,32.7364,32.5384,32.5384,3700.0
2016-01-28 13:00:00,37.85,37.98,37.61,37.76,6589.0,32.5814,32.6933,32.3748,32.504,6589.0
2016-01-28 13:30:00,37.8,37.97,37.73,37.73,4195.0,32.5384,32.6847,32.4781,32.4781,4195.0
2016-01-28 14:00:00,37.76,37.79,37.66,37.71,6465.0,32.504,32.5298,32.4179,32.4609,6465.0
2016-01-28 14:30:00,37.79,37.92,37.63,37.63,5838.0,32.5298,32.6417,32.3921,32.3921,5838.0
2016-01-28 15:00:00,37.76,37.88,37.69,37.69,12102.0,32.504,32.6073,32.4437,32.4437,12102.0
2016-01-28 15:30:00,37.69,37.89,37.59,37.88,32707.0,32.4437,32.6159,32.3576,32.6073,32707.0
2016-01-29 09:30:00,37.78,38.25,37.78,38.05,12159.0,32.5212,32.9258,32.5212,32.7536,12159.0
2016-01-29 10:00:00,38.1,38.31,37.77,37.77,8847.0,32.7966,32.9774,32.5126,32.5126,8847.0
2016-01-29 10:30:00,37.7,37.87,37.69,37.74,10469.0,32.4523,32.5986,32.4437,32.4867,10469.0
2016-01-29 11:00:00,37.76,37.89,37.67,37.74,9664.0,32.504,32.6159,32.4265,32.4867,9664.0
2016-01-29 11:30:00,37.74,37.76,37.47,37.66,7497.0,32.4867,32.504,32.2543,32.4179,7497.0
2016-01-29 12:00:00,37.68,37.89,37.64,37.79,8100.0,32.4351,32.6159,32.4007,32.5298,8100.0
2016-01-29 12:30:00,37.84,37.84,37.6,37.64,5414.0,32.5728,32.5728,32.3662,32.4007,5414.0
2016-01-29 13:00:00,37.62,37.82,37.62,37.82,7370.0,32.3834,32.5556,32.3834,32.5556,7370.0
2016-01-29 13:30:00,37.75,37.78,37.68,37.78,7063.0,32.4954,32.5212,32.4351,32.5212,7063.0
2016-01-29 14:00:00,37.72,37.85,37.68,37.85,8475.0,32.4695,32.5814,32.4351,32.5814,8475.0
2016-01-29 14:30:00,37.86,37.94,37.79,37.88,9479.0,32.59,32.6589,32.5298,32.6073,9479.0
2016-01-29 15:00:00,37.88,38.02,37.84,37.9,20460.0,32.6073,32.7278,32.5728,32.6245,20460.0
2016-01-29 15:30:00,37.91,38.44,37.86,38.44,73329.0,32.6331,33.0893,32.59,33.0893,73329.0
2016-02-01 09:30:00,38.22,38.22,37.63,37.67,7031.0,32.8999,32.8999,32.3921,32.4265,7031.0
2016-02-01 10:00:00,37.73,38.21,37.57,38.19,25691.0,32.4781,32.8913,32.3404,32.8741,25691.0
2016-02-01 10:30:00,38.23,38.44,37.94,38.37,12281.0,32.9085,33.0893,32.6589,33.0291,12281.0
2016-02-01 11:00:00,38.38,38.42,38.05,38.15,14571.0,33.0377,33.0721,32.7536,32.8397,14571.0
2016-02-01 11:30:00,38.17,38.32,38.09,38.27,7289.0,32.8569,32.986,32.788,32.943,7289.0
2016-02-01 12:00:00,38.33,38.43,38.16,38.16,5708.0,32.9946,33.0807,32.8483,32.8483,5708.0
2016-02-01 12:30:00,38.21,38.32,38.2,38.2,4800.0,32.8913,32.986,32.8827,32.8827,4800.0
2016-02-01 13:00:00,38.27,38.38,38.24,38.33,6028.0,32.943,33.0377,32.9171,32.9946,6028.0
2016-02-01 13:30:00,38.31,38.38,38.23,38.3,13679.0,32.9774,33.0377,32.9085,32.9688,13679.0
2016-02-01 14:00:00,38.32,38.49,38.21,38.48,16529.0,32.986,33.1323,32.8913,33.1237,16529.0
2016-02-01 14:30:00,38.51,38.95,38.51,38.92,21004.0,33.1496,33.5283,33.1496,33.5025,21004.0
2016-02-01 15:00:00,38.92,39.02,38.61,38.64,18784.0,33.5025,33.5886,33.2356,33.2615,18784.0
2016-02-01 15:30:00,38.64,38.69,38.41,38.41,30517.0,33.2615,33.3045,33.0635,33.0635,30517.0
2016-02-02 09:30:00,37.97,38.04,37.6,37.66,7756.0,32.6847,32.745,32.3662,32.4179,7756.0
2016-02-02 10:00:00,37.71,37.75,37.2,37.31,10699.0,32.4609,32.4954,32.0219,32.1166,10699.0
2016-02-02 10:30:00,37.28,37.32,37.18,37.29,12629.0,32.0908,32.1252,32.0047,32.0994,12629.0
2016-02-02 11:00:00,37.26,37.51,37.21,37.43,11266.0,32.0736,32.2888,32.0305,32.2199,11266.0
2016-02-02 11:30:00,37.39,37.64,37.39,37.51,7310.0,32.1855,32.4007,32.1855,32.2888,7310.0
2016-02-02 12:00:00,37.46,37.53,37.37,37.48,10386.0,32.2457,32.306,32.1682,32.2629,10386.0
2016-02-02 12:30:00,37.48,37.69,37.31,37.69,25845.0,32.2629,32.4437,32.1166,32.4437,25845.0
2016-02-02 13:00:00,37.66,37.66,37.43,37.62,7500.0,32.4179,32.4179,32.2199,32.3834,7500.0
2016-02-02 13:30:00,37.58,37.69,37.31,37.44,13599.0,32.349,32.4437,32.1166,32.2285,13599.0
2016-02-02 14:00:00,37.47,37.47,37.22,37.29,7217.0,32.2543,32.2543,32.0391,32.0994,7217.0
2016-02-02 14:30:00,37.27,37.45,37.23,37.24,7670.0,32.0822,32.2371,32.0477,32.0563,7670.0
2016-02-02 15:00:00,37.23,37.52,37.22,37.43,19056.0,32.0477,32.2974,32.0391,32.2199,19056.0
2016-02-02 15:30:00,37.46,37.6,37.46,37.57,32811.0,32.2457,32.3662,32.2457,32.3404,32811.0
2016-02-03 09:30:00,37.74,37.96,37.27,37.68,16392.0,32.4867,32.6761,32.0822,32.4351,16392.0
2016-02-03 10:00:00,37.61,37.63,37.39,37.5,6346.0,32.3748,32.3921,32.1855,32.2802,6346.0
2016-02-03 10:30:00,37.4,37.46,37.15,37.43,6209.0,32.1941,32.2457,31.9789,32.2199,6209.0
2016-02-03 11:00:00,37.47,37.78,37.25,37.64,9551.0,32.2543,32.5212,32.065,32.4007,9551.0
2016-02-03 11:30:00,37.66,37.89,37.47,37.68,8000.0,32.4179,32.6159,32.2543,32.4351,8000.0
2016-02-03 12:00:00,37.7,37.92,37.6,37.73,9854.0,32.4523,32.6417,32.3662,32.4781,9854.0
2016-02-03 12:30:00,37.77,38.05,37.73,37.97,5700.0,32.5126,32.7536,32.4781,32.6847,5700.0
2016-02-03 13:00:00,37.98,38.04,37.92,37.95,5900.0,32.6933,32.745,32.6417,32.6675,5900.0
2016-02-03 13:30:00,37.93,37.93,37.71,37.88,7880.0,32.6503,32.6503,32.4609,32.6073,7880.0
2016-02-03 14:00:00,37.89,38.36,37.86,38.32,18852.0,32.6159,33.0204,32.59,32.986,18852.0
2016-02-03 14:30:00,38.37,38.54,38.25,38.51,15619.0,33.0291,33.1754,32.9258,33.1496,15619.0
2016-02-03 15:00:00,38.51,38.53,38.27,38.33,23876.0,33.1496,33.1668,32.943,32.9946,23876.0
2016-02-03 15:30:00,38.3,38.43,38.18,38.26,44049.0,32.9688,33.0807,32.8655,32.9344,44049.0
2016-02-04 09:30:00,38.2,39.51,38.2,39.5,14154.0,32.8827,34.0104,32.8827,34.0018,14154.0
2016-02-04 10:00:00,39.5,39.92,39.47,39.58,18668.0,34.0018,34.3633,33.9759,34.0706,18668.0
2016-02-04 10:30:00,39.57,39.66,39.37,39.66,11974.0,34.062,34.1395,33.8899,34.1395,11974.0
2016-02-04 11:00:00,39.66,39.74,39.51,39.65,6800.0,34.1395,34.2084,34.0104,34.1309,6800.0
2016-02-04 11:30:00,39.65,39.67,39.21,39.24,10403.0,34.1309,34.1481,33.7521,33.778,10403.0
2016-02-04 12:00:00,39.23,39.45,39.18,39.25,8040.0,33.7693,33.9587,33.7263,33.7866,8040.0
2016-02-04 12:30:00,39.24,39.49,39.19,39.26,9100.0,33.778,33.9932,33.7349,33.7952,9100.0
2016-02-04 13:00:00,39.28,39.47,39.22,39.27,10900.0,33.8124,33.9759,33.7607,33.8038,10900.0
2016-02-04 13:30:00,39.33,39.36,39.1,39.22,9502.0,33.8554,33.8812,33.6574,33.7607,9502.0
2016-02-04 14:00:00,39.21,39.21,39.02,39.07,9299.0,33.7521,33.7521,33.5886,33.6316,9299.0
2016-02-04 14:30:00,39.03,39.18,38.94,39.13,10637.0,33.5972,33.7263,33.5197,33.6833,10637.0
2016-02-04 15:00:00,39.12,39.3,39.05,39.29,11814.0,33.6747,33.8296,33.6144,33.821,11814.0
2016-02-04 15:30:00,39.26,39.46,39.24,39.3,37958.0,33.7952,33.9673,33.778,33.8296,37958.0
2016-02-05 09:30:00,39.2,39.55,39.17,39.34,10012.0,33.7435,34.0448,33.7177,33.864,10012.0
2016-02-05 10:00:00,39.34,39.62,39.27,39.45,6700.0,33.864,34.1051,33.8038,33.9587,6700.0
2016-02-05 10:30:00,39.27,39.49,39.24,39.24,7200.0,33.8038,33.9932,33.778,33.778,7200.0
2016-02-05 11:00:00,39.27,39.38,39.07,39.37,7475.0,33.8038,33.8985,33.6316,33.8899,7475.0
2016-02-05 11:30:00,39.41,39.46,39.07,39.3,12611.0,33.9243,33.9673,33.6316,33.8296,12611.0
2016-02-05 12:00:00,39.26,39.62,39.24,39.62,14165.0,33.7952,34.1051,33.778,34.1051,14165.0
2016-02-05 12:30:00,39.63,39.79,39.55,39.66,7476.0,34.1137,34.2514,34.0448,34.1395,7476.0
2016-02-05 13:00:00,39.67,39.85,39.67,39.72,7118.0,34.1481,34.303,34.1481,34.1911,7118.0
2016-02-05 13:30:00,39.71,39.72,39.39,39.41,12445.0,34.1825,34.1911,33.9071,33.9243,12445.0
2016-02-05 14:00:00,39.41,39.46,39.24,39.27,10409.0,33.9243,33.9673,33.778,33.8038,10409.0
2016-02-05 14:30:00,39.27,39.35,39.23,39.28,11316.0,33.8038,33.8726,33.7693,33.8124,11316.0
2016-02-05 15:00:00,39.23,39.39,39.14,39.28,28384.0,33.7693,33.9071,33.6919,33.8124,28384.0
2016-02-05 15:30:00,39.31,39.31,38.93,38.98,79072.0,33.8382,33.8382,33.5111,33.5541,79072.0
2016-02-08 09:30:00,38.52,38.73,38.08,38.16,4512.0,33.1582,33.3389,32.7794,32.8483,4512.0
2016-02-08 10:00:00,38.24,38.47,38.14,38.4,11975.0,32.9171,33.1151,32.8311,33.0549,11975.0
2016-02-08 10:30:00,38.37,38.45,38.2,38.28,11700.0,33.0291,33.0979,32.8827,32.9516,11700.0
2016-02-08 11:00:00,38.24,38.28,38.04,38.28,10022.0,32.9171,32.9516,32.745,32.9516,10022.0
2016-02-08 11:30:00,38.26,38.26,38.01,38.12,14125.0,32.9344,32.9344,32.7192,32.8139,14125.0
2016-02-08 12:00:00,38.16,38.37,38.09,38.31,9910.0,32.8483,33.0291,32.788,32.9774,9910.0
2016-02-08 12:30:00,38.35,38.44,38.32,38.32,4448.0,33.0118,33.0893,32.986,32.986,4448.0
2016-02-08 13:00:00,38.42,38.45,38.13,38.22,3214.0,33.0721,33.0979,32.8225,32.8999,3214.0
2016-02-08 13:30:00,38.24,38.28,37.95,38.01,2811.0,32.9171,32.9516,32.6675,32.7192,2811.0
2016-02-08 14:00:00,37.98,38.16,37.98,38.12,10404.0,32.6933,32.8483,32.6933,32.8139,10404.0
2016-02-08 14:30:00,38.12,38.33,38.09,38.33,9844.0,32.8139,32.9946,32.788,32.9946,9844.0
2016-02-08 15:00:00,38.34,38.76,38.32,38.72,25648.0,33.0032,33.3648,32.986,33.3303,25648.0
2016-02-08 15:30:00,38.73,38.89,38.64,38.75,67642.0,33.3389,33.4767,33.2615,33.3562,67642.0
2016-02-09 09:30:00,38.26,38.64,38.0,38.42,14153.0,32.9344,33.2615,32.7106,33.0721,14153.0
2016-02-09 10:00:00,38.39,38.5,37.88,37.92,23493.0,33.0463,33.141,32.6073,32.6417,23493.0
2016-02-09 10:30:00,37.91,38.11,37.9,38.07,16979.0,32.6331,32.8052,32.6245,32.7708,16979.0
2016-02-09 11:00:00,38.04,38.56,38.04,38.45,13512.0,32.745,33.1926,32.745,33.0979,13512.0
2016-02-09 11:30:00,38.44,38.52,38.39,38.45,10680.0,33.0893,33.1582,33.0463,33.0979,10680.0
2016-02-09 12:00:00,38.45,38.54,38.42,38.5,10880.0,33.0979,33.1754,33.0721,33.141,10880.0
2016-02-09 12:30:00,38.46,38.54,38.35,38.35,10100.0,33.1065,33.1754,33.0118,33.0118,10100.0
2016-02-09 13:00:00,38.39,38.58,38.36,38.53,15978.0,33.0463,33.2098,33.0204,33.1668,15978.0
2016-02-09 13:30:00,38.54,38.71,38.53,38.71,9944.0,33.1754,33.3217,33.1668,33.3217,9944.0
2016-02-09 14:00:00,38.71,38.97,38.7,38.81,16144.0,33.3217,33.5455,33.3131,33.4078,16144.0
2016-02-09 14:30:00,38.81,39.13,38.81,38.88,8780.0,33.4078,33.6833,33.4078,33.4681,8780.0
2016-02-09 15:00:00,38.95,39.03,38.6,38.68,16600.0,33.5283,33.5972,33.227,33.2959,16600.0
2016-02-09 15:30:00,38.66,38.85,38.65,38.75,37421.0,33.2787,33.4422,33.2701,33.3562,37421.0
2016-02-10 09:30:00,38.89,39.43,38.68,39.43,16414.0,33.4767,33.9415,33.2959,33.9415,16414.0
2016-02-10 10:00:00,39.35,39.35,38.98,39.11,13380.0,33.8726,33.8726,33.5541,33.666,13380.0
2016-02-10 10:30:00,38.9,39.39,38.9,38.96,10100.0,33.4853,33.9071,33.4853,33.5369,10100.0
2016-02-10 11:00:00,38.96,39.31,38.78,39.21,16940.0,33.5369,33.8382,33.382,33.7521,16940.0
2016-02-10 11:30:00,39.13,39.2,38.9,39.09,6290.0,33.6833,33.7435,33.4853,33.6488,6290.0
2016-02-10 12:00:00,39.07,39.14,38.92,39.11,5219.0,33.6316,33.6919,33.5025,33.666,5219.0
2016-02-10 12:30:00,39.12,39.35,39.12,39.29,8118.0,33.6747,33.8726,33.6747,33.821,8118.0
2016-02-10 13:00:00,39.34,39.4,39.26,39.26,8098.0,33.864,33.9157,33.7952,33.7952,8098.0
2016-02-10 13:30:00,39.14,39.26,39.01,39.14,5030.0,33.6919,33.7952,33.58,33.6919,5030.0
2016-02-10 14:00:00,39.14,39.5,39.06,39.06,12870.0,33.6919,34.0018,33.623,33.623,12870.0
2016-02-10 14:30:00,39.12,39.25,38.99,39.22,12956.0,33.6747,33.7866,33.5628,33.7607,12956.0
2016-02-10 15:00:00,39.21,39.27,39.08,39.08,11644.0,33.7521,33.8038,33.6402,33.6402,11644.0
2016-02-10 15:30:00,39.12,39.18,39.02,39.15,48828.0,33.6747,33.7263,33.5886,33.7005,48828.0
2016-02-11 09:30:00,38.16,38.84,38.16,38.73,8312.0,33.0826,33.6721,33.0826,33.5767,8312.0
2016-02-11 10:00:00,38.69,38.77,38.32,38.5,8002.0,33.542,33.6114,33.2213,33.3773,8002.0
2016-02-11 10:30:00,38.54,38.65,38.11,38.11,6600.0,33.412,33.5074,33.0392,33.0392,6600.0
2016-02-11 11:00:00,38.16,38.42,38.16,38.34,36918.0,33.0826,33.308,33.0826,33.2386,36918.0
2016-02-11 11:30:00,38.26,38.33,38.18,38.32,5512.0,33.1692,33.2299,33.0999,33.2213,5512.0
2016-02-11 12:00:00,38.33,38.56,38.33,38.52,6906.0,33.2299,33.4293,33.2299,33.3947,6906.0
2016-02-11 12:30:00,38.52,38.96,38.44,38.95,8264.0,33.3947,33.7761,33.3253,33.7674,8264.0
2016-02-11 13:00:00,39.0,39.05,38.83,38.83,9319.0,33.8108,33.8541,33.6634,33.6634,9319.0
2016-02-11 13:30:00,38.83,38.94,38.63,38.94,9037.0,33.6634,33.7588,33.49,33.7588,9037.0
2016-02-11 14:00:00,38.94,39.02,38.63,38.78,7856.0,33.7588,33.8281,33.49,33.6201,7856.0
2016-02-11 14:30:00,38.78,39.33,38.75,39.22,17683.0,33.6201,34.0969,33.5941,34.0015,17683.0
2016-02-11 15:00:00,39.2,39.21,38.96,39.13,17499.0,33.9842,33.9928,33.7761,33.9235,17499.0
2016-02-11 15:30:00,39.13,39.33,39.1,39.25,54595.0,33.9235,34.0969,33.8975,34.0275,54595.0
2016-02-12 09:30:00,39.58,39.97,39.33,39.93,13562.0,34.3136,34.6517,34.0969,34.617,13562.0
2016-02-12 10:00:00,39.86,40.17,39.61,40.17,5904.0,34.5564,34.8251,34.3396,34.8251,5904.0
2016-02-12 10:30:00,40.17,40.22,39.92,40.07,8390.0,34.8251,34.8685,34.6084,34.7384,8390.0
2016-02-12 11:00:00,40.13,40.34,40.03,40.22,5774.0,34.7904,34.9725,34.7037,34.8685,5774.0
2016-02-12 11:30:00,40.36,40.37,39.88,39.88,10490.0,34.9898,34.9985,34.5737,34.5737,10490.0
2016-02-12 12:00:00,39.88,39.99,39.51,39.52,19283.0,34.5737,34.6691,34.2529,34.2616,19283.0
2016-02-12 12:30:00,39.48,39.7,39.41,39.59,6900.0,34.2269,34.4176,34.1662,34.3223,6900.0
2016-02-12 13:00:00,39.59,39.61,39.11,39.12,12661.0,34.3223,34.3396,33.9062,33.9148,12661.0
2016-02-12 13:30:00,39.19,39.43,39.11,39.23,9970.0,33.9755,34.1836,33.9062,34.0102,9970.0
2016-02-12 14:00:00,39.22,39.34,39.09,39.14,22904.0,34.0015,34.1055,33.8888,33.9322,22904.0
2016-02-12 14:30:00,39.12,39.37,39.05,39.27,11205.0,33.9148,34.1316,33.8541,34.0449,11205.0
2016-02-12 15:00:00,39.27,39.31,39.12,39.26,16524.0,34.0449,34.0795,33.9148,34.0362,16524.0
2016-02-12 15:30:00,39.28,39.39,39.05,39.15,56568.0,34.0535,34.1489,33.8541,33.9408,56568.0
2016-02-16 09:30:00,39.55,39.55,38.9,38.9,8495.0,34.2876,34.2876,33.7241,33.7241,8495.0
2016-02-16 10:00:00,39.0,39.12,38.77,39.01,9077.0,33.8108,33.9148,33.6114,33.8195,9077.0
2016-02-16 10:30:00,38.98,39.24,38.98,39.11,11235.0,33.7934,34.0189,33.7934,33.9062,11235.0
2016-02-16 11:00:00,39.09,39.24,38.97,39.0,11038.0,33.8888,34.0189,33.7848,33.8108,11038.0
2016-02-16 11:30:00,38.98,39.41,38.98,39.41,5391.0,33.7934,34.1662,33.7934,34.1662,5391.0
2016-02-16 12:00:00,39.5,39.61,39.08,39.22,18493.0,34.2443,34.3396,33.8801,34.0015,18493.0
2016-02-16 12:30:00,39.21,39.3,39.06,39.3,19541.0,33.9928,34.0709,33.8628,34.0709,19541.0
2016-02-16 13:00:00,39.27,39.35,39.13,39.24,10933.0,34.0449,34.1142,33.9235,34.0189,10933.0
2016-02-16 13:30:00,39.2,39.3,39.17,39.26,9924.0,33.9842,34.0709,33.9582,34.0362,9924.0
2016-02-16 14:00:00,39.25,39.35,39.2,39.28,14398.0,34.0275,34.1142,33.9842,34.0535,14398.0
2016-02-16 14:30:00,39.33,39.35,39.21,39.27,11432.0,34.0969,34.1142,33.9928,34.0449,11432.0
2016-02-16 15:00:00,39.27,39.3,39.17,39.28,12048.0,34.0449,34.0709,33.9582,34.0535,12048.0
2016-02-16 15:30:00,39.31,39.41,39.23,39.33,49775.0,34.0795,34.1662,34.0102,34.0969,49775.0
2016-02-17 09:30:00,39.55,39.86,39.45,39.72,12384.0,34.2876,34.5564,34.2009,34.435,12384.0
2016-02-17 10:00:00,39.75,39.9,39.56,39.86,7272.0,34.461,34.591,34.2963,34.5564,7272.0
2016-02-17 10:30:00,39.84,40.43,39.53,40.39,65111.0,34.539,35.0505,34.2703,35.0158,65111.0
2016-02-17 11:00:00,40.34,40.37,39.88,40.01,11630.0,34.9725,34.9985,34.5737,34.6864,11630.0
2016-02-17 11:30:00,40.04,40.04,39.58,39.97,14200.0,34.7124,34.7124,34.3136,34.6517,14200.0
2016-02-17 12:00:00,39.97,39.97,39.66,39.68,13536.0,34.6517,34.6517,34.383,34.4003,13536.0
2016-02-17 12:30:00,39.68,39.75,39.62,39.71,5200.0,34.4003,34.461,34.3483,34.4263,5200.0
2016-02-17 13:00:00,39.69,39.81,39.65,39.65,5300.0,34.409,34.513,34.3743,34.3743,5300.0
2016-02-17 13:30:00,39.71,39.71,39.4,39.62,9035.0,34.4263,34.4263,34.1576,34.3483,9035.0
2016-02-17 14:00:00,39.7,39.83,39.58,39.58,10460.0,34.4176,34.5304,34.3136,34.3136,10460.0
2016-02-17 14:30:00,39.53,39.76,39.3,39.34,13169.0,34.2703,34.4697,34.0709,34.1055,13169.0
2016-02-17 15:00:00,39.32,39.54,39.32,39.49,17579.0,34.0882,34.2789,34.0882,34.2356,17579.0
2016-02-17 15:30:00,39.5,39.5,39.3,39.3,51675.0,34.2443,34.2443,34.0709,34.0709,51675.0
2016-02-18 09:30:00,39.48,39.48,39.1,39.4,12161.0,34.2269,34.2269,33.8975,34.1576,12161.0
2016-02-18 10:00:00,39.43,39.49,39.15,39.46,8682.0,34.1836,34.2356,33.9408,34.2096,8682.0
2016-02-18 10:30:00,39.44,39.8,39.38,39.8,11890.0,34.1922,34.5043,34.1402,34.5043,11890.0
2016-02-18 11:00:00,39.76,39.83,39.4,39.48,23860.0,34.4697,34.5304,34.1576,34.2269,23860.0
2016-02-18 11:30:00,39.53,39.8,39.51,39.75,15121.0,34.2703,34.5043,34.2529,34.461,15121.0
2016-02-18 12:00:00,39.74,39.74,39.54,39.74,7000.0,34.4523,34.4523,34.2789,34.4523,7000.0
2016-02-18 12:30:00,39.71,39.74,39.38,39.46,11190.0,34.4263,34.4523,34.1402,34.2096,11190.0
2016-02-18 13:00:00,39.44,39.62,39.35,39.44,5528.0,34.1922,34.3483,34.1142,34.1922,5528.0
2016-02-18 13:30:00,39.41,39.46,39.21,39.45,10032.0,34.1662,34.2096,33.9928,34.2009,10032.0
2016-02-18 14:00:00,39.52,39.73,39.47,39.62,11107.0,34.2616,34.4437,34.2183,34.3483,11107.0
2016-02-18 14:30:00,39.66,39.75,39.58,39.75,4400.0,34.383,34.461,34.3136,34.461,4400.0
2016-02-18 15:00:00,39.74,39.75,39.54,39.72,13015.0,34.4523,34.461,34.2789,34.435,13015.0
2016-02-18 15:30:00,39.74,39.75,39.58,39.61,32709.0,34.4523,34.461,34.3136,34.3396,32709.0
2016-02-19 09:30:00,39.44,39.65,39.04,39.34,17401.0,34.1922,34.3743,33.8455,34.1055,17401.0
2016-02-19 10:00:00,39.28,39.93,39.23,39.81,19300.0,34.0535,34.617,34.0102,34.513,19300.0
2016-02-19 10:30:00,39.76,39.91,39.53,39.65,15791.0,34.4697,34.5997,34.2703,34.3743,15791.0
2016-02-19 11:00:00,39.7,39.73,39.52,39.71,18448.0,34.4176,34.4437,34.2616,34.4263,18448.0
2016-02-19 11:30:00,39.74,39.75,39.54,39.55,7791.0,34.4523,34.461,34.2789,34.2876,7791.0
2016-02-19 12:00:00,39.44,39.59,39.38,39.44,8025.0,34.1922,34.3223,34.1402,34.1922,8025.0
2016-02-19 12:30:00,39.4,39.48,39.29,39.48,4801.0,34.1576,34.2269,34.0622,34.2269,4801.0
2016-02-19 13:00:00,39.45,39.5,39.38,39.39,3880.0,34.2009,34.2443,34.1402,34.1489,3880.0
2016-02-19 13:30:00,39.41,39.47,39.35,39.39,4002.0,34.1662,34.2183,34.1142,34.1489,4002.0
2016-02-19 14:00:00,39.42,39.55,39.33,39.5,15665.0,34.1749,34.2876,34.0969,34.2443,15665.0
2016-02-19 14:30:00,39.53,39.6,39.3,39.46,16514.0,34.2703,34.331,34.0709,34.2096,16514.0
2016-02-19 15:00:00,39.44,39.58,39.21,39.29,23427.0,34.1922,34.3136,33.9928,34.0622,23427.0
2016-02-19 15:30:00,39.31,39.39,39.01,39.11,114905.0,34.0795,34.1489,33.8195,33.9062,114905.0
2016-02-22 09:30:00,39.47,39.85,39.38,39.43,16801.0,34.2183,34.5477,34.1402,34.1836,16801.0
2016-02-22 10:00:00,39.36,39.48,38.91,39.13,24334.0,34.1229,34.2269,33.7328,33.9235,24334.0
2016-02-22 10:30:00,39.2,39.21,38.96,38.98,25226.0,33.9842,33.9928,33.7761,33.7934,25226.0
2016-02-22 11:00:00,38.99,38.99,38.37,38.92,38115.0,33.8021,33.8021,33.2646,33.7414,38115.0
2016-02-22 11:30:00,38.9,39.18,38.76,39.18,14108.0,33.7241,33.9668,33.6027,33.9668,14108.0
2016-02-22 12:00:00,39.21,39.22,38.86,38.9,29030.0,33.9928,34.0015,33.6894,33.7241,29030.0
2016-02-22 12:30:00,38.96,39.06,38.81,38.9,22904.0,33.7761,33.8628,33.6461,33.7241,22904.0
2016-02-22 13:00:00,38.89,39.05,38.86,39.03,11027.0,33.7154,33.8541,33.6894,33.8368,11027.0
2016-02-22 13:30:00,39.05,39.08,38.9,38.9,23399.0,33.8541,33.8801,33.7241,33.7241,23399.0
2016-02-22 14:00:00,39.0,39.06,38.91,39.01,7802.0,33.8108,33.8628,33.7328,33.8195,7802.0
2016-02-22 14:30:00,39.02,39.06,38.96,38.99,13564.0,33.8281,33.8628,33.7761,33.8021,13564.0
2016-02-22 15:00:00,38.99,38.99,38.88,38.94,21309.0,33.8021,33.8021,33.7068,33.7588,21309.0
2016-02-22 15:30:00,38.95,38.98,38.86,38.94,48961.0,33.7674,33.7934,33.6894,33.7588,48961.0
2016-02-23 09:30:00,38.7,38.82,37.89,38.15,33219.0,33.5507,33.6547,32.8485,33.0739,33219.0
2016-02-23 10:00:00,38.13,38.13,37.64,37.93,35452.0,33.0565,33.0565,32.6317,32.8832,35452.0
2016-02-23 10:30:00,37.92,38.27,37.92,38.11,19860.0,32.8745,33.1779,32.8745,33.0392,19860.0
2016-02-23 11:00:00,38.12,38.25,37.93,38.25,14049.0,33.0479,33.1606,32.8832,33.1606,14049.0
2016-02-23 11:30:00,38.3,38.42,38.26,38.4,12615.0,33.2039,33.308,33.1692,33.2906,12615.0
2016-02-23 12:00:00,38.46,38.58,38.43,38.54,16140.0,33.3426,33.4467,33.3166,33.412,16140.0
2016-02-23 12:30:00,38.55,38.87,38.54,38.85,16072.0,33.4207,33.6981,33.412,33.6807,16072.0
2016-02-23 13:00:00,38.85,39.03,38.83,38.94,12467.0,33.6807,33.8368,33.6634,33.7588,12467.0
2016-02-23 13:30:00,38.91,38.92,38.77,38.89,6673.0,33.7328,33.7414,33.6114,33.7154,6673.0
2016-02-23 14:00:00,38.89,38.92,38.8,38.85,10550.0,33.7154,33.7414,33.6374,33.6807,10550.0
2016-02-23 14:30:00,38.9,38.92,38.84,38.86,9281.0,33.7241,33.7414,33.6721,33.6894,9281.0
2016-02-23 15:00:00,38.87,38.87,38.6,38.69,25574.0,33.6981,33.6981,33.464,33.542,25574.0
2016-02-23 15:30:00,38.69,38.91,38.66,38.73,58340.0,33.542,33.7328,33.516,33.5767,58340.0
2016-02-24 09:30:00,38.42,38.42,37.54,37.59,20375.0,33.308,33.308,32.5451,32.5884,20375.0
2016-02-24 10:00:00,37.54,37.6,37.22,37.34,18672.0,32.5451,32.5971,32.2676,32.3717,18672.0
2016-02-24 10:30:00,37.35,37.67,37.27,37.5,18112.0,32.3803,32.6578,32.311,32.5104,18112.0
2016-02-24 11:00:00,37.5,37.54,37.18,37.18,12390.0,32.5104,32.5451,32.233,32.233,12390.0
2016-02-24 11:30:00,37.14,37.52,37.12,37.38,14718.0,32.1983,32.5277,32.1809,32.4063,14718.0
2016-02-24 12:00:00,37.42,37.75,37.42,37.59,3410.0,32.441,32.7271,32.441,32.5884,3410.0
2016-02-24 12:30:00,37.64,37.76,37.56,37.75,4500.0,32.6317,32.7358,32.5624,32.7271,4500.0
2016-02-24 13:00:00,37.75,37.86,37.7,37.7,4228.0,32.7271,32.8225,32.6838,32.6838,4228.0
2016-02-24 13:30:00,37.81,37.81,37.55,37.68,15171.0,32.7791,32.7791,32.5537,32.6664,15171.0
2016-02-24 14:00:00,37.66,37.69,37.48,37.62,25328.0,32.6491,32.6751,32.493,32.6144,25328.0
2016-02-24 14:30:00,37.65,37.8,37.64,37.71,11780.0,32.6404,32.7705,32.6317,32.6924,11780.0
2016-02-24 15:00:00,37.74,37.82,37.68,37.82,26740.0,32.7184,32.7878,32.6664,32.7878,26740.0
2016-02-24 15:30:00,37.83,37.97,37.74,37.93,62754.0,32.7965,32.9178,32.7184,32.8832,62754.0
2016-02-25 09:30:00,37.9,37.9,37.19,37.21,12232.0,32.8571,32.8571,32.2416,32.259,12232.0
2016-02-25 10:00:00,37.29,37.43,37.16,37.43,11731.0,32.3283,32.4497,32.2156,32.4497,11731.0
2016-02-25 10:30:00,37.42,37.51,37.31,37.42,16035.0,32.441,32.519,32.3457,32.441,16035.0
2016-02-25 11:00:00,37.42,37.56,37.34,37.46,11271.0,32.441,32.5624,32.3717,32.4757,11271.0
2016-02-25 11:30:00,37.51,37.64,37.33,37.64,12547.0,32.519,32.6317,32.363,32.6317,12547.0
2016-02-25 12:00:00,37.69,37.77,37.69,37.76,4100.0,32.6751,32.7444,32.6751,32.7358,4100.0
2016-02-25 12:30:00,37.76,37.76,37.52,37.67,9102.0,32.7358,32.7358,32.5277,32.6578,9102.0
2016-02-25 13:00:00,37.65,37.82,37.63,37.73,9365.0,32.6404,32.7878,32.6231,32.7098,9365.0
2016-02-25 13:30:00,37.73,38.05,37.73,38.05,8782.0,32.7098,32.9872,32.7098,32.9872,8782.0
2016-02-25 14:00:00,38.06,38.19,37.85,37.9,14443.0,32.9959,33.1086,32.8138,32.8571,14443.0
2016-02-25 14:30:00,37.9,37.92,37.8,37.91,12804.0,32.8571,32.8745,32.7705,32.8658,12804.0
2016-02-25 15:00:00,37.92,38.22,37.92,38.01,16411.0,32.8745,33.1346,32.8745,32.9525,16411.0
2016-02-25 15:30:00,38.02,38.11,37.98,37.99,57890.0,32.9612,33.0392,32.9265,32.9352,57890.0
2016-02-26 09:30:00,38.17,38.53,38.01,38.03,7353.0,33.0912,33.4033,32.9525,32.9699,7353.0
2016-02-26 10:00:00,38.07,38.25,38.0,38.16,7256.0,33.0045,33.1606,32.9438,33.0826,7256.0
2016-02-26 10:30:00,38.16,38.52,38.16,38.52,8543.0,33.0826,33.3947,33.0826,33.3947,8543.0
2016-02-26 11:00:00,38.51,38.54,38.38,38.47,7609.0,33.386,33.412,33.2733,33.3513,7609.0
2016-02-26 11:30:00,38.39,38.75,38.39,38.67,12596.0,33.282,33.5941,33.282,33.5247,12596.0
2016-02-26 12:00:00,38.63,38.91,38.54,38.91,10553.0,33.49,33.7328,33.412,33.7328,10553.0
2016-02-26 12:30:00,38.91,38.95,38.61,38.64,14680.0,33.7328,33.7674,33.4727,33.4987,14680.0
2016-02-26 13:00:00,38.6,38.6,38.39,38.39,17376.0,33.464,33.464,33.282,33.282,17376.0
2016-02-26 13:30:00,38.4,38.51,38.28,38.49,15667.0,33.2906,33.386,33.1866,33.3686,15667.0
2016-02-26 14:00:00,38.5,38.56,38.45,38.46,14518.0,33.3773,33.4293,33.334,33.3426,14518.0
2016-02-26 14:30:00,38.43,38.52,38.32,38.44,9859.0,33.3166,33.3947,33.2213,33.3253,9859.0
2016-02-26 15:00:00,38.43,38.67,38.43,38.53,22714.0,33.3166,33.5247,33.3166,33.4033,22714.0
2016-02-26 15:30:00,38.53,38.71,38.52,38.65,51049.0,33.4033,33.5594,33.3947,33.5074,51049.0
2016-02-29 09:30:00,38.65,38.97,38.63,38.92,16030.0,33.5074,33.7848,33.49,33.7414,16030.0
2016-02-29 10:00:00,38.82,38.82,38.32,38.59,9657.0,33.6547,33.6547,33.2213,33.4553,9657.0
2016-02-29 10:30:00,38.52,38.76,38.32,38.56,10675.0,33.3947,33.6027,33.2213,33.4293,10675.0
2016-02-29 11:00:00,38.56,38.95,38.56,38.68,10999.0,33.4293,33.7674,33.4293,33.5334,10999.0
2016-02-29 11:30:00,38.7,38.88,38.63,38.84,8562.0,33.5507,33.7068,33.49,33.6721,8562.0
2016-02-29 12:00:00,38.82,38.91,38.72,38.72,5573.0,33.6547,33.7328,33.568,33.568,5573.0
2016-02-29 12:30:00,38.76,38.9,38.7,38.76,10953.0,33.6027,33.7241,33.5507,33.6027,10953.0
2016-02-29 13:00:00,38.8,38.83,38.63,38.72,10816.0,33.6374,33.6634,33.49,33.568,10816.0
2016-02-29 13:30:00,38.74,38.8,38.63,38.73,6856.0,33.5854,33.6374,33.49,33.5767,6856.0
2016-02-29 14:00:00,38.73,38.78,38.51,38.66,9901.0,33.5767,33.6201,33.386,33.516,9901.0
2016-02-29 14:30:00,38.7,38.7,38.52,38.56,7578.0,33.5507,33.5507,33.3947,33.4293,7578.0
2016-02-29 15:00:00,38.53,38.59,38.48,38.58,12511.0,33.4033,33.4553,33.36,33.4467,12511.0
2016-02-29 15:30:00,38.58,38.69,38.48,38.49,36192.0,33.4467,33.542,33.36,33.3686,36192.0
2016-03-01 09:30:00,38.75,38.83,38.46,38.55,5491.0,33.5941,33.6634,33.3426,33.4207,5491.0
2016-03-01 10:00:00,38.7,38.74,38.48,38.57,16618.0,33.5507,33.5854,33.36,33.438,16618.0
2016-03-01 10:30:00,38.61,38.81,38.53,38.55,9122.0,33.4727,33.6461,33.4033,33.4207,9122.0
2016-03-01 11:00:00,38.62,38.76,38.51,38.68,18054.0,33.4813,33.6027,33.386,33.5334,18054.0
2016-03-01 11:30:00,38.66,38.68,38.54,38.6,4300.0,33.516,33.5334,33.412,33.464,4300.0
2016-03-01 12:00:00,38.64,38.68,38.57,38.6,5527.0,33.4987,33.5334,33.438,33.464,5527.0
2016-03-01 12:30:00,38.63,38.73,38.61,38.72,6646.0,33.49,33.5767,33.4727,33.568,6646.0
2016-03-01 13:00:00,38.75,38.92,38.66,38.84,2512.0,33.5941,33.7414,33.516,33.6721,2512.0
2016-03-01 13:30:00,38.86,38.92,38.82,38.9,7228.0,33.6894,33.7414,33.6547,33.7241,7228.0
2016-03-01 14:00:00,38.88,38.89,38.77,38.77,7650.0,33.7068,33.7154,33.6114,33.6114,7650.0
2016-03-01 14:30:00,38.77,38.85,38.74,38.77,8105.0,33.6114,33.6807,33.5854,33.6114,8105.0
2016-03-01 15:00:00,38.82,39.04,38.79,38.99,17269.0,33.6547,33.8455,33.6287,33.8021,17269.0
2016-03-01 15:30:00,38.98,39.19,38.95,39.18,45597.0,33.7934,33.9755,33.7674,33.9668,45597.0
2016-03-02 09:30:00,39.13,39.36,38.74,38.9,5826.0,33.9235,34.1229,33.5854,33.7241,5826.0
2016-03-02 10:00:00,38.92,38.96,38.75,38.85,11113.0,33.7414,33.7761,33.5941,33.6807,11113.0
2016-03-02 10:30:00,38.86,38.94,38.76,38.94,9459.0,33.6894,33.7588,33.6027,33.7588,9459.0
2016-03-02 11:00:00,38.88,39.04,38.8,39.0,10630.0,33.7068,33.8455,33.6374,33.8108,10630.0
2016-03-02 11:30:00,39.0,39.02,38.94,38.96,6050.0,33.8108,33.8281,33.7588,33.7761,6050.0
2016-03-02 12:00:00,38.96,39.01,38.9,38.9,5332.0,33.7761,33.8195,33.7241,33.7241,5332.0
2016-03-02 12:30:00,38.95,38.98,38.89,38.9,14688.0,33.7674,33.7934,33.7154,33.7241,14688.0
2016-03-02 13:00:00,38.87,39.0,38.87,39.0,7631.0,33.6981,33.8108,33.6981,33.8108,7631.0
2016-03-02 13:30:00,38.99,39.01,38.91,38.92,5532.0,33.8021,33.8195,33.7328,33.7414,5532.0
2016-03-02 14:00:00,38.97,39.01,38.92,38.95,9957.0,33.7848,33.8195,33.7414,33.7674,9957.0
2016-03-02 14:30:00,38.97,39.0,38.92,38.98,16549.0,33.7848,33.8108,33.7414,33.7934,16549.0
2016-03-02 15:00:00,38.99,39.01,38.93,39.0,15327.0,33.8021,33.8195,33.7501,33.8108,15327.0
2016-03-02 15:30:00,38.99,39.22,38.96,39.17,38541.0,33.8021,34.0015,33.7761,33.9582,38541.0
2016-03-03 09:30:00,39.2,39.54,38.9,39.5,5683.0,33.9842,34.2789,33.7241,34.2443,5683.0
2016-03-03 10:00:00,39.42,39.92,39.38,39.92,19107.0,34.1749,34.6084,34.1402,34.6084,19107.0
2016-03-03 10:30:00,39.93,40.03,39.81,39.86,12880.0,34.617,34.7037,34.513,34.5564,12880.0
2016-03-03 11:00:00,39.86,40.06,39.85,39.96,12544.0,34.5564,34.7297,34.5477,34.6431,12544.0
2016-03-03 11:30:00,39.98,40.02,39.95,40.0,9974.0,34.6604,34.6951,34.6344,34.6777,9974.0
2016-03-03 12:00:00,39.99,40.02,39.92,39.92,5762.0,34.6691,34.6951,34.6084,34.6084,5762.0
2016-03-03 12:30:00,39.93,39.95,39.79,39.85,5860.0,34.617,34.6344,34.4957,34.5477,5860.0
2016-03-03 13:00:00,39.84,39.9,39.84,39.87,3000.0,34.539,34.591,34.539,34.565,3000.0
2016-03-03 13:30:00,39.89,39.97,39.89,39.95,8212.0,34.5824,34.6517,34.5824,34.6344,8212.0
2016-03-03 14:00:00,39.95,39.95,39.77,39.83,24757.0,34.6344,34.6344,34.4783,34.5304,24757.0
2016-03-03 14:30:00,39.84,39.85,39.7,39.79,19724.0,34.539,34.5477,34.4176,34.4957,19724.0
2016-03-03 15:00:00,39.79,39.82,39.74,39.78,4858.0,34.4957,34.5217,34.4523,34.487,4858.0
2016-03-03 15:30:00,39.79,39.95,39.79,39.87,26005.0,34.4957,34.6344,34.4957,34.565,26005.0
2016-03-04 09:30:00,39.91,40.14,39.18,39.25,9907.0,34.5997,34.7991,33.9668,34.0275,9907.0
2016-03-04 10:00:00,39.32,39.5,39.24,39.28,7310.0,34.0882,34.2443,34.0189,34.0535,7310.0
2016-03-04 10:30:00,39.31,39.4,39.21,39.26,10997.0,34.0795,34.1576,33.9928,34.0362,10997.0
2016-03-04 11:00:00,39.27,39.5,39.27,39.36,15608.0,34.0449,34.2443,34.0449,34.1229,15608.0
2016-03-04 11:30:00,39.37,39.48,39.36,39.46,11853.0,34.1316,34.2269,34.1229,34.2096,11853.0
2016-03-04 12:00:00,39.46,39.46,39.37,39.4,8336.0,34.2096,34.2096,34.1316,34.1576,8336.0
2016-03-04 12:30:00,39.43,39.52,39.35,39.48,14114.0,34.1836,34.2616,34.1142,34.2269,14114.0
2016-03-04 13:00:00,39.48,39.69,39.42,39.69,8729.0,34.2269,34.409,34.1749,34.409,8729.0
2016-03-04 13:30:00,39.7,39.79,39.62,39.73,11008.0,34.4176,34.4957,34.3483,34.4437,11008.0
2016-03-04 14:00:00,39.73,39.87,39.52,39.65,13201.0,34.4437,34.565,34.2616,34.3743,13201.0
2016-03-04 14:30:00,39.64,39.75,39.59,39.75,10908.0,34.3656,34.461,34.3223,34.461,10908.0
2016-03-04 15:00:00,39.79,39.79,39.62,39.7,15150.0,34.4957,34.4957,34.3483,34.4176,15150.0
2016-03-04 15:30:00,39.72,39.81,39.65,39.74,35478.0,34.435,34.513,34.3743,34.4523,35478.0
2016-03-07 09:30:00,39.67,40.18,39.36,39.91,8149.0,34.3916,34.8338,34.1229,34.5997,8149.0
2016-03-07 10:00:00,39.89,40.19,39.81,40.08,6642.0,34.5824,34.8424,34.513,34.7471,6642.0
2016-03-07 10:30:00,40.14,40.17,39.92,40.01,6112.0,34.7991,34.8251,34.6084,34.6864,6112.0
2016-03-07 11:00:00,40.02,40.18,39.92,40.09,7500.0,34.6951,34.8338,34.6084,34.7558,7500.0
2016-03-07 11:30:00,40.09,40.24,40.04,40.22,8194.0,34.7558,34.8858,34.7124,34.8685,8194.0
2016-03-07 12:00:00,40.22,40.24,40.18,40.22,12761.0,34.8685,34.8858,34.8338,34.8685,12761.0
2016-03-07 12:30:00,40.18,40.32,40.18,40.3,7086.0,34.8338,34.9552,34.8338,34.9378,7086.0
2016-03-07 13:00:00,40.3,40.39,40.28,40.32,8927.0,34.9378,35.0158,34.9205,34.9552,8927.0
2016-03-07 13:30:00,40.28,40.39,40.24,40.37,5402.0,34.9205,35.0158,34.8858,34.9985,5402.0
2016-03-07 14:00:00,40.38,40.42,40.22,40.22,9931.0,35.0072,35.0418,34.8685,34.8685,9931.0
2016-03-07 14:30:00,40.22,40.39,40.15,40.36,10439.0,34.8685,35.0158,34.8078,34.9898,10439.0
2016-03-07 15:00:00,40.37,40.58,40.35,40.56,21212.0,34.9985,35.1806,34.9812,35.1632,21212.0
2016-03-07 15:30:00,40.56,40.69,40.48,40.66,58242.0,35.1632,35.2759,35.0939,35.2499,58242.0
2016-03-08 09:30:00,40.36,40.57,40.18,40.18,12436.0,34.9898,35.1719,34.8338,34.8338,12436.0
2016-03-08 10:00:00,40.28,40.5,40.15,40.16,9718.0,34.9205,35.1112,34.8078,34.8164,9718.0
2016-03-08 10:30:00,40.08,40.26,40.08,40.12,3630.0,34.7471,34.9031,34.7471,34.7818,3630.0
2016-03-08 11:00:00,40.13,40.3,40.13,40.28,8611.0,34.7904,34.9378,34.7904,34.9205,8611.0
2016-03-08 11:30:00,40.31,40.36,40.18,40.27,10638.0,34.9465,34.9898,34.8338,34.9118,10638.0
2016-03-08 12:00:00,40.25,40.41,40.23,40.37,7254.0,34.8945,35.0332,34.8771,34.9985,7254.0
2016-03-08 12:30:00,40.37,40.48,40.3,40.45,6490.0,34.9985,35.0939,34.9378,35.0679,6490.0
2016-03-08 13:00:00,40.47,40.55,40.43,40.55,6300.0,35.0852,35.1545,35.0505,35.1545,6300.0
2016-03-08 13:30:00,40.59,40.65,40.55,40.63,7503.0,35.1892,35.2412,35.1545,35.2239,7503.0
2016-03-08 14:00:00,40.62,40.8,40.62,40.7,14796.0,35.2152,35.3713,35.2152,35.2846,14796.0
2016-03-08 14:30:00,40.67,40.68,40.62,40.68,6877.0,35.2586,35.2673,35.2152,35.2673,6877.0
2016-03-08 15:00:00,40.71,40.71,40.58,40.6,17526.0,35.2933,35.2933,35.1806,35.1979,17526.0
2016-03-08 15:30:00,40.57,40.57,40.4,40.43,33464.0,35.1719,35.1719,35.0245,35.0505,33464.0
2016-03-09 09:30:00,40.53,40.81,40.44,40.54,4029.0,35.1372,35.38,35.0592,35.1459,4029.0
2016-03-09 10:00:00,40.52,40.52,40.35,40.35,3300.0,35.1285,35.1285,34.9812,34.9812,3300.0
2016-03-09 10:30:00,40.38,40.47,40.26,40.38,2700.0,35.0072,35.0852,34.9031,35.0072,2700.0
2016-03-09 11:00:00,40.43,40.45,40.32,40.35,4500.0,35.0505,35.0679,34.9552,34.9812,4500.0
2016-03-09 11:30:00,40.37,40.42,40.22,40.39,7932.0,34.9985,35.0418,34.8685,35.0158,7932.0
2016-03-09 12:00:00,40.35,40.41,40.25,40.3,35447.0,34.9812,35.0332,34.8945,34.9378,35447.0
2016-03-09 12:30:00,40.38,40.4,40.3,40.36,5800.0,35.0072,35.0245,34.9378,34.9898,5800.0
2016-03-09 13:00:00,40.33,40.44,40.33,40.39,3274.0,34.9638,35.0592,34.9638,35.0158,3274.0
2016-03-09 13:30:00,40.39,40.42,40.29,40.37,3000.0,35.0158,35.0418,34.9291,34.9985,3000.0
2016-03-09 14:00:00,40.39,40.43,40.36,40.4,2005.0,35.0158,35.0505,34.9898,35.0245,2005.0
2016-03-09 14:30:00,40.4,40.4,40.35,40.35,2700.0,35.0245,35.0245,34.9812,34.9812,2700.0
2016-03-09 15:00:00,40.31,40.35,40.11,40.15,8000.0,34.9465,34.9812,34.7731,34.8078,8000.0
2016-03-09 15:30:00,40.15,40.2,40.07,40.15,15714.0,34.8078,34.8511,34.7384,34.8078,15714.0
2016-03-10 09:30:00,40.23,40.23,39.6,39.7,14170.0,34.8771,34.8771,34.331,34.4176,14170.0
2016-03-10 10:00:00,39.75,39.75,39.32,39.54,9675.0,34.461,34.461,34.0882,34.2789,9675.0
2016-03-10 10:30:00,39.49,39.56,39.27,39.27,9646.0,34.2356,34.2963,34.0449,34.0449,9646.0
2016-03-10 11:00:00,39.18,39.27,38.97,38.97,10842.0,33.9668,34.0449,33.7848,33.7848,10842.0
2016-03-10 11:30:00,38.98,39.31,38.89,39.25,10820.0,33.7934,34.0795,33.7154,34.0275,10820.0
2016-03-10 12:00:00,39.17,39.45,39.17,39.37,6586.0,33.9582,34.2009,33.9582,34.1316,6586.0
2016-03-10 12:30:00,39.39,39.41,39.23,39.29,6290.0,34.1489,34.1662,34.0102,34.0622,6290.0
2016-03-10 13:00:00,39.26,39.44,39.22,39.44,4900.0,34.0362,34.1922,34.0015,34.1922,4900.0
2016-03-10 13:30:00,39.47,39.54,39.45,39.49,4681.0,34.2183,34.2789,34.2009,34.2356,4681.0
2016-03-10 14:00:00,39.51,39.56,39.41,39.54,8388.0,34.2529,34.2963,34.1662,34.2789,8388.0
2016-03-10 14:30:00,39.56,39.66,39.48,39.61,6987.0,34.2963,34.383,34.2269,34.3396,6987.0
2016-03-10 15:00:00,39.62,39.73,39.52,39.7,11028.0,34.3483,34.4437,34.2616,34.4176,11028.0
2016-03-10 15:30:00,39.69,39.83,39.67,39.82,38915.0,34.409,34.5304,34.3916,34.5217,38915.0
2016-03-11 09:30:00,40.05,40.19,39.91,40.03,6075.0,34.7211,34.8424,34.5997,34.7037,6075.0
2016-03-11 10:00:00,40.0,40.0,39.58,39.71,6049.0,34.6777,34.6777,34.3136,34.4263,6049.0
2016-03-11 10:30:00,39.68,39.74,39.63,39.65,900.0,34.4003,34.4523,34.357,34.3743,900.0
2016-03-11 11:00:00,39.66,39.99,39.66,39.99,2819.0,34.383,34.6691,34.383,34.6691,2819.0
2016-03-11 11:30:00,40.02,40.02,39.84,39.88,1100.0,34.6951,34.6951,34.539,34.5737,1100.0
2016-03-11 12:00:00,39.84,39.9,39.77,39.85,1300.0,34.539,34.591,34.4783,34.5477,1300.0
2016-03-11 12:30:00,39.85,39.88,39.7,39.79,1700.0,34.5477,34.5737,34.4176,34.4957,1700.0
2016-03-11 13:00:00,39.79,39.88,39.78,39.88,1832.0,34.4957,34.5737,34.487,34.5737,1832.0
2016-03-11 13:30:00,39.88,39.91,39.85,39.88,3058.0,34.5737,34.5997,34.5477,34.5737,3058.0
2016-03-11 14:00:00,39.91,39.94,39.83,39.87,2102.0,34.5997,34.6257,34.5304,34.565,2102.0
2016-03-11 14:30:00,39.89,39.9,39.81,39.86,4785.0,34.5824,34.591,34.513,34.5564,4785.0
2016-03-11 15:00:00,39.85,40.0,39.84,39.96,6364.0,34.5477,34.6777,34.539,34.6431,6364.0
2016-03-11 15:30:00,39.95,40.15,39.92,40.1,24045.0,34.6344,34.8078,34.6084,34.7644,24045.0
2016-03-14 09:30:00,39.94,40.44,39.76,39.86,6804.0,34.6257,35.0592,34.4697,34.5564,6804.0
2016-03-14 10:00:00,39.84,39.93,39.7,39.71,2000.0,34.539,34.617,34.4176,34.4263,2000.0
2016-03-14 10:30:00,39.66,39.8,39.66,39.72,3982.0,34.383,34.5043,34.383,34.435,3982.0
2016-03-14 11:00:00,39.72,39.78,39.66,39.75,4010.0,34.435,34.487,34.383,34.461,4010.0
2016-03-14 11:30:00,39.74,39.81,39.72,39.74,4563.0,34.4523,34.513,34.435,34.4523,4563.0
2016-03-14 12:00:00,39.76,39.81,39.71,39.77,3500.0,34.4697,34.513,34.4263,34.4783,3500.0
2016-03-14 12:30:00,39.82,39.88,39.8,39.8,4198.0,34.5217,34.5737,34.5043,34.5043,4198.0
2016-03-14 13:00:00,39.77,39.9,39.77,39.89,3030.0,34.4783,34.591,34.4783,34.5824,3030.0
2016-03-14 13:30:00,39.92,39.95,39.85,39.93,2000.0,34.6084,34.6344,34.5477,34.617,2000.0
2016-03-14 14:00:00,39.93,39.97,39.85,39.88,5499.0,34.617,34.6517,34.5477,34.5737,5499.0
2016-03-14 14:30:00,39.89,40.0,39.88,39.98,5971.0,34.5824,34.6777,34.5737,34.6604,5971.0
2016-03-14 15:00:00,40.01,40.03,39.89,39.92,5068.0,34.6864,34.7037,34.5824,34.6084,5068.0
2016-03-14 15:30:00,39.92,40.08,39.86,39.98,22188.0,34.6084,34.7471,34.5564,34.6604,22188.0
2016-03-15 09:30:00,39.74,39.86,39.58,39.85,4762.0,34.4523,34.5564,34.3136,34.5477,4762.0
2016-03-15 10:00:00,39.88,39.95,39.73,39.92,4300.0,34.5737,34.6344,34.4437,34.6084,4300.0
2016-03-15 10:30:00,39.95,39.97,39.8,39.82,1300.0,34.6344,34.6517,34.5043,34.5217,1300.0
2016-03-15 11:00:00,39.88,39.88,39.65,39.65,12757.0,34.5737,34.5737,34.3743,34.3743,12757.0
2016-03-15 11:30:00,39.63,39.76,39.59,39.73,6276.0,34.357,34.4697,34.3223,34.4437,6276.0
2016-03-15 12:00:00,39.76,39.77,39.69,39.72,2703.0,34.4697,34.4783,34.409,34.435,2703.0
2016-03-15 12:30:00,39.71,39.79,39.66,39.72,6031.0,34.4263,34.4957,34.383,34.435,6031.0
2016-03-15 13:00:00,39.74,39.92,39.72,39.9,6403.0,34.4523,34.6084,34.435,34.591,6403.0
2016-03-15 13:30:00,39.92,39.92,39.74,39.81,4831.0,34.6084,34.6084,34.4523,34.513,4831.0
2016-03-15 14:00:00,39.8,39.95,39.79,39.88,10293.0,34.5043,34.6344,34.4957,34.5737,10293.0
2016-03-15 14:30:00,39.91,39.94,39.72,39.76,4589.0,34.5997,34.6257,34.435,34.4697,4589.0
2016-03-15 15:00:00,39.74,39.91,39.69,39.86,8817.0,34.4523,34.5997,34.409,34.5564,8817.0
2016-03-15 15:30:00,39.86,39.88,39.78,39.86,16618.0,34.5564,34.5737,34.487,34.5564,16618.0
2016-03-16 09:30:00,39.83,40.25,39.83,40.18,5180.0,34.5304,34.8945,34.5304,34.8338,5180.0
2016-03-16 10:00:00,40.15,40.29,40.09,40.1,3700.0,34.8078,34.9291,34.7558,34.7644,3700.0
2016-03-16 10:30:00,40.21,40.4,40.19,40.38,6083.0,34.8598,35.0245,34.8424,35.0072,6083.0
2016-03-16 11:00:00,40.41,40.41,40.31,40.31,7682.0,35.0332,35.0332,34.9465,34.9465,7682.0
2016-03-16 11:30:00,40.32,40.41,40.21,40.27,3185.0,34.9552,35.0332,34.8598,34.9118,3185.0
2016-03-16 12:00:00,40.28,40.52,40.28,40.45,5256.0,34.9205,35.1285,34.9205,35.0679,5256.0
2016-03-16 12:30:00,40.41,40.48,40.31,40.48,10821.0,35.0332,35.0939,34.9465,35.0939,10821.0
2016-03-16 13:00:00,40.48,40.64,40.47,40.64,11049.0,35.0939,35.2326,35.0852,35.2326,11049.0
2016-03-16 13:30:00,40.61,40.65,40.46,40.56,11052.0,35.2066,35.2412,35.0765,35.1632,11052.0
2016-03-16 14:00:00,40.6,40.92,40.46,40.9,15732.0,35.1979,35.4753,35.0765,35.458,15732.0
2016-03-16 14:30:00,40.92,40.99,40.8,40.9,56004.0,35.4753,35.536,35.3713,35.458,56004.0
2016-03-16 15:00:00,40.87,40.96,40.76,40.8,58961.0,35.432,35.51,35.3366,35.3713,58961.0
2016-03-16 15:30:00,40.79,41.01,40.78,40.96,74428.0,35.3626,35.5533,35.3539,35.51,74428.0
2016-03-17 09:30:00,40.97,41.03,40.78,40.84,3105.0,35.5187,35.5707,35.3539,35.406,3105.0
2016-03-17 10:00:00,41.01,41.09,40.94,41.02,3000.0,35.5533,35.6227,35.4927,35.562,3000.0
2016-03-17 10:30:00,41.01,41.3,41.0,41.3,1500.0,35.5533,35.8048,35.5447,35.8048,1500.0
2016-03-17 11:00:00,41.27,41.49,41.23,41.49,3000.0,35.7787,35.9695,35.7441,35.9695,3000.0
2016-03-17 11:30:00,41.46,41.46,41.34,41.37,2859.0,35.9435,35.9435,35.8394,35.8654,2859.0
2016-03-17 12:00:00,41.37,41.49,41.3,41.37,5900.0,35.8654,35.9695,35.8048,35.8654,5900.0
2016-03-17 12:30:00,41.37,41.52,41.37,41.49,6282.0,35.8654,35.9955,35.8654,35.9695,6282.0
2016-03-17 13:00:00,41.54,41.61,41.33,41.46,4764.0,36.0128,36.0735,35.8308,35.9435,4764.0
2016-03-17 13:30:00,41.41,41.57,41.4,41.47,6063.0,35.9001,36.0388,35.8915,35.9521,6063.0
2016-03-17 14:00:00,41.47,41.71,41.45,41.64,11710.0,35.9521,36.1602,35.9348,36.0995,11710.0
2016-03-17 14:30:00,41.63,41.63,41.48,41.53,9540.0,36.0908,36.0908,35.9608,36.0042,9540.0
2016-03-17 15:00:00,41.54,41.88,41.54,41.88,11065.0,36.0128,36.3076,36.0128,36.3076,11065.0
2016-03-17 15:30:00,41.89,41.93,41.69,41.74,32543.0,36.3163,36.3509,36.1429,36.1862,32543.0
2016-03-18 09:30:00,41.99,41.99,41.52,41.58,55916.0,36.4029,36.4029,35.9955,36.0475,55916.0
2016-03-18 10:00:00,41.58,41.66,41.39,41.43,3078.0,36.0475,36.1169,35.8828,35.9175,3078.0
2016-03-18 10:30:00,41.53,41.53,41.37,41.37,2719.0,36.0042,36.0042,35.8654,35.8654,2719.0
2016-03-18 11:00:00,41.4,41.51,41.26,41.3,3100.0,35.8915,35.9868,35.7701,35.8048,3100.0
2016-03-18 11:30:00,41.28,41.28,41.07,41.07,2624.0,35.7874,35.7874,35.6054,35.6054,2624.0
2016-03-18 12:00:00,41.1,41.16,41.02,41.1,4303.0,35.6314,35.6834,35.562,35.6314,4303.0
2016-03-18 12:30:00,41.08,41.31,41.08,41.31,5000.0,35.614,35.8134,35.614,35.8134,5000.0
2016-03-18 13:00:00,41.34,41.4,41.26,41.36,4140.0,35.8394,35.8915,35.7701,35.8568,4140.0
2016-03-18 13:30:00,41.35,41.44,41.33,41.43,1700.0,35.8481,35.9261,35.8308,35.9175,1700.0
2016-03-18 14:00:00,41.44,41.66,41.44,41.52,4340.0,35.9261,36.1169,35.9261,35.9955,4340.0
2016-03-18 14:30:00,41.55,41.69,41.52,41.59,6930.0,36.0215,36.1429,35.9955,36.0562,6930.0
2016-03-18 15:00:00,41.64,41.66,41.59,41.59,2812.0,36.0995,36.1169,36.0562,36.0562,2812.0
2016-03-18 15:30:00,41.57,41.58,41.44,41.56,33987.0,36.0388,36.0475,35.9261,36.0302,33987.0
2016-03-21 09:30:00,41.56,41.89,41.45,41.52,2801.0,36.0302,36.3163,35.9348,35.9955,2801.0
2016-03-21 10:00:00,41.63,41.63,41.37,41.48,5500.0,36.0908,36.0908,35.8654,35.9608,5500.0
2016-03-21 10:30:00,41.48,41.55,41.34,41.34,2308.0,35.9608,36.0215,35.8394,35.8394,2308.0
2016-03-21 11:00:00,41.39,41.7,41.25,41.62,31489.0,35.8828,36.1515,35.7614,36.0822,31489.0
2016-03-21 11:30:00,41.6,41.8,41.57,41.58,5900.0,36.0648,36.2382,36.0388,36.0475,5900.0
2016-03-21 12:00:00,41.56,41.7,41.54,41.65,5183.0,36.0302,36.1515,36.0128,36.1082,5183.0
2016-03-21 12:30:00,41.64,41.68,41.51,41.54,3886.0,36.0995,36.1342,35.9868,36.0128,3886.0
2016-03-21 13:00:00,41.57,41.81,41.54,41.81,21670.0,36.0388,36.2469,36.0128,36.2469,21670.0
2016-03-21 13:30:00,41.87,41.87,41.75,41.77,8642.0,36.2989,36.2989,36.1949,36.2122,8642.0
2016-03-21 14:00:00,41.79,41.8,41.72,41.8,5301.0,36.2296,36.2382,36.1689,36.2382,5301.0
2016-03-21 14:30:00,41.79,41.88,41.78,41.84,17683.0,36.2296,36.3076,36.2209,36.2729,17683.0
2016-03-21 15:00:00,41.84,41.9,41.78,41.9,8105.0,36.2729,36.3249,36.2209,36.3249,8105.0
2016-03-21 15:30:00,41.9,42.09,41.86,42.04,35703.0,36.3249,36.4896,36.2902,36.4463,35703.0
2016-03-22 09:30:00,41.77,41.91,41.28,41.52,8145.0,36.2122,36.3336,35.7874,35.9955,8145.0
2016-03-22 10:00:00,41.53,41.73,41.52,41.71,7052.0,36.0042,36.1775,35.9955,36.1602,7052.0
2016-03-22 10:30:00,41.69,42.05,41.69,42.01,8210.0,36.1429,36.455,36.1429,36.4203,8210.0
2016-03-22 11:00:00,42.0,42.29,42.0,42.29,9851.0,36.4116,36.663,36.4116,36.663,9851.0
2016-03-22 11:30:00,42.26,42.46,42.15,42.16,6941.0,36.637,36.8104,36.5417,36.5503,6941.0
2016-03-22 12:00:00,42.2,42.2,42.0,42.08,3402.0,36.585,36.585,36.4116,36.481,3402.0
2016-03-22 12:30:00,42.09,42.09,41.97,42.06,2405.0,36.4896,36.4896,36.3856,36.4636,2405.0
2016-03-22 13:00:00,42.11,42.21,42.03,42.08,8029.0,36.507,36.5937,36.4376,36.481,8029.0
2016-03-22 13:30:00,42.06,42.08,41.95,41.97,3018.0,36.4636,36.481,36.3683,36.3856,3018.0
2016-03-22 14:00:00,41.97,42.03,41.92,42.02,2992.0,36.3856,36.4376,36.3423,36.429,2992.0
2016-03-22 14:30:00,41.99,42.05,41.93,41.97,3815.0,36.4029,36.455,36.3509,36.3856,3815.0
2016-03-22 15:00:00,42.0,42.03,41.93,41.95,4176.0,36.4116,36.4376,36.3509,36.3683,4176.0
2016-03-22 15:30:00,41.97,42.03,41.91,41.92,13728.0,36.3856,36.4376,36.3336,36.3423,13728.0
2016-03-23 09:30:00,41.9,41.9,41.22,41.68,6337.0,36.3249,36.3249,35.7354,36.1342,6337.0
2016-03-23 10:00:00,41.64,41.64,41.36,41.36,5800.0,36.0995,36.0995,35.8568,35.8568,5800.0
2016-03-23 10:30:00,41.31,41.4,41.12,41.21,5804.0,35.8134,35.8915,35.6487,35.7267,5804.0
2016-03-23 11:00:00,41.18,41.3,41.11,41.2,3300.0,35.7007,35.8048,35.64,35.7181,3300.0
2016-03-23 11:30:00,41.19,41.43,41.14,41.43,8667.0,35.7094,35.9175,35.666,35.9175,8667.0
2016-03-23 12:00:00,41.39,41.8,41.39,41.79,8124.0,35.8828,36.2382,35.8828,36.2296,8124.0
2016-03-23 12:30:00,41.74,41.91,41.74,41.75,3000.0,36.1862,36.3336,36.1862,36.1949,3000.0
2016-03-23 13:00:00,41.72,41.78,41.65,41.78,4900.0,36.1689,36.2209,36.1082,36.2209,4900.0
2016-03-23 13:30:00,41.75,41.85,41.74,41.83,4313.0,36.1949,36.2816,36.1862,36.2642,4313.0
2016-03-23 14:00:00,41.84,41.9,41.7,41.73,13833.0,36.2729,36.3249,36.1515,36.1775,13833.0
2016-03-23 14:30:00,41.73,41.79,41.62,41.65,12720.0,36.1775,36.2296,36.0822,36.1082,12720.0
2016-03-23 15:00:00,41.68,41.72,41.61,41.64,8691.0,36.1342,36.1689,36.0735,36.0995,8691.0
2016-03-23 15:30:00,41.63,41.65,41.56,41.62,28986.0,36.0908,36.1082,36.0302,36.0822,28986.0
2016-03-24 09:30:00,41.26,41.54,41.15,41.25,8555.0,35.7701,36.0128,35.6747,35.7614,8555.0
2016-03-24 10:00:00,41.21,41.63,41.21,41.48,22957.0,35.7267,36.0908,35.7267,35.9608,22957.0
2016-03-24 10:30:00,41.48,41.88,41.43,41.85,7600.0,35.9608,36.3076,35.9175,36.2816,7600.0
2016-03-24 11:00:00,41.77,41.86,41.71,41.86,27014.0,36.2122,36.2902,36.1602,36.2902,27014.0
2016-03-24 11:30:00,41.78,41.92,41.77,41.92,5088.0,36.2209,36.3423,36.2122,36.3423,5088.0
2016-03-24 12:00:00,41.94,42.09,41.89,42.0,5893.0,36.3596,36.4896,36.3163,36.4116,5893.0
2016-03-24 12:30:00,42.0,42.04,41.88,42.02,7212.0,36.4116,36.4463,36.3076,36.429,7212.0
2016-03-24 13:00:00,42.01,42.1,41.97,42.01,4785.0,36.4203,36.4983,36.3856,36.4203,4785.0
2016-03-24 13:30:00,42.05,42.06,41.95,41.99,72000.0,36.455,36.4636,36.3683,36.4029,72000.0
2016-03-24 14:00:00,42.0,42.07,41.85,42.07,257573.0,36.4116,36.4723,36.2816,36.4723,257573.0
2016-03-24 14:30:00,42.11,42.11,41.98,42.02,7921.0,36.507,36.507,36.3943,36.429,7921.0
2016-03-24 15:00:00,42.03,42.18,42.0,42.18,14281.0,36.4376,36.5677,36.4116,36.5677,14281.0
2016-03-24 15:30:00,42.18,42.49,42.17,42.49,65859.0,36.5677,36.8364,36.559,36.8364,65859.0
2016-03-28 09:30:00,42.41,42.41,42.23,42.39,11003.0,36.7671,36.7671,36.611,36.7497,11003.0
2016-03-28 10:00:00,42.4,42.5,42.28,42.46,32594.0,36.7584,36.8451,36.6544,36.8104,32594.0
2016-03-28 10:30:00,42.47,42.49,42.37,42.42,20398.0,36.8191,36.8364,36.7324,36.7757,20398.0
2016-03-28 11:00:00,42.41,42.63,42.4,42.63,16106.0,36.7671,36.9578,36.7584,36.9578,16106.0
2016-03-28 11:30:00,42.64,42.82,42.64,42.76,14972.0,36.9665,37.1225,36.9665,37.0705,14972.0
2016-03-28 12:00:00,42.79,42.93,42.73,42.91,15118.0,37.0965,37.2179,37.0445,37.2005,15118.0
2016-03-28 12:30:00,42.91,43.06,42.87,43.02,10625.0,37.2005,37.3306,37.1659,37.2959,10625.0
2016-03-28 13:00:00,43.03,43.05,42.85,42.89,12298.0,37.3046,37.3219,37.1485,37.1832,12298.0
2016-03-28 13:30:00,42.93,42.93,42.84,42.86,15011.0,37.2179,37.2179,37.1398,37.1572,15011.0
2016-03-28 14:00:00,42.85,42.85,42.75,42.8,20827.0,37.1485,37.1485,37.0618,37.1052,20827.0
2016-03-28 14:30:00,42.8,42.81,42.75,42.77,17248.0,37.1052,37.1138,37.0618,37.0792,17248.0
2016-03-28 15:00:00,42.77,42.83,42.73,42.82,27033.0,37.0792,37.1312,37.0445,37.1225,27033.0
2016-03-28 15:30:00,42.78,42.91,42.7,42.9,62103.0,37.0878,37.2005,37.0185,37.1919,62103.0
2016-03-29 09:30:00,42.73,42.73,42.32,42.43,7343.0,37.0445,37.0445,36.689,36.7844,7343.0
2016-03-29 10:00:00,42.5,42.5,42.18,42.2,13084.0,36.8451,36.8451,36.5677,36.585,13084.0
2016-03-29 10:30:00,42.22,42.48,42.22,42.47,9945.0,36.6023,36.8277,36.6023,36.8191,9945.0
2016-03-29 11:00:00,42.49,42.49,42.32,42.37,19530.0,36.8364,36.8364,36.689,36.7324,19530.0
2016-03-29 11:30:00,42.4,42.48,42.38,42.41,11644.0,36.7584,36.8277,36.7411,36.7671,11644.0
2016-03-29 12:00:00,42.4,42.58,42.37,42.58,8557.0,36.7584,36.9144,36.7324,36.9144,8557.0
2016-03-29 12:30:00,42.64,42.95,42.58,42.86,8124.0,36.9665,37.2352,36.9144,37.1572,8124.0
2016-03-29 13:00:00,42.87,42.96,42.78,42.81,10774.0,37.1659,37.2439,37.0878,37.1138,10774.0
2016-03-29 13:30:00,42.81,43.03,42.79,43.03,21835.0,37.1138,37.3046,37.0965,37.3046,21835.0
2016-03-29 14:00:00,42.99,43.24,42.97,43.24,17190.0,37.2699,37.4866,37.2526,37.4866,17190.0
2016-03-29 14:30:00,43.26,43.56,43.24,43.52,18401.0,37.504,37.764,37.4866,37.7294,18401.0
2016-03-29 15:00:00,43.52,43.69,43.52,43.69,18590.0,37.7294,37.8768,37.7294,37.8768,18590.0
2016-03-29 15:30:00,43.67,43.73,43.54,43.72,50654.0,37.8594,37.9114,37.7467,37.9028,50654.0
2016-03-30 09:30:00,43.87,43.92,43.59,43.92,8011.0,38.0328,38.0761,37.7901,38.0761,8011.0
2016-03-30 10:00:00,43.86,44.12,43.85,44.07,10513.0,38.0241,38.2495,38.0155,38.2062,10513.0
2016-03-30 10:30:00,44.12,44.24,43.97,43.97,7556.0,38.2495,38.3536,38.1195,38.1195,7556.0
2016-03-30 11:00:00,43.97,44.04,43.81,43.83,11831.0,38.1195,38.1802,37.9808,37.9981,11831.0
2016-03-30 11:30:00,43.81,43.99,43.8,43.92,14308.0,37.9808,38.1368,37.9721,38.0761,14308.0
2016-03-30 12:00:00,43.88,43.99,43.88,43.99,9353.0,38.0415,38.1368,38.0415,38.1368,9353.0
2016-03-30 12:30:00,43.99,44.03,43.93,44.01,8788.0,38.1368,38.1715,38.0848,38.1542,8788.0
2016-03-30 13:00:00,44.01,44.06,43.92,43.94,8278.0,38.1542,38.1975,38.0761,38.0935,8278.0
2016-03-30 13:30:00,43.95,44.06,43.91,43.95,9803.0,38.1022,38.1975,38.0675,38.1022,9803.0
2016-03-30 14:00:00,43.96,44.13,43.95,44.1,10477.0,38.1108,38.2582,38.1022,38.2322,10477.0
2016-03-30 14:30:00,44.14,44.15,44.0,44.05,14686.0,38.2669,38.2755,38.1455,38.1889,14686.0
2016-03-30 15:00:00,44.07,44.21,44.07,44.2,18872.0,38.2062,38.3276,38.2062,38.3189,18872.0
2016-03-30 15:30:00,44.19,44.2,43.89,43.92,43940.0,38.3102,38.3189,38.0501,38.0761,43940.0
2016-03-31 09:30:00,44.0,44.0,43.45,43.5,10002.0,38.1455,38.1455,37.6687,37.712,10002.0
2016-03-31 10:00:00,43.47,43.5,43.0,43.22,14606.0,37.686,37.712,37.2786,37.4693,14606.0
2016-03-31 10:30:00,43.18,43.37,43.17,43.27,6534.0,37.4346,37.5993,37.4259,37.5126,6534.0
2016-03-31 11:00:00,43.3,43.42,43.26,43.38,6167.0,37.5386,37.6427,37.504,37.608,6167.0
2016-03-31 11:30:00,43.35,43.46,43.3,43.45,4811.0,37.582,37.6774,37.5386,37.6687,4811.0
2016-03-31 12:00:00,43.41,43.61,43.35,43.61,9296.0,37.634,37.8074,37.582,37.8074,9296.0
2016-03-31 12:30:00,43.57,43.57,43.37,43.37,4913.0,37.7727,37.7727,37.5993,37.5993,4913.0
2016-03-31 13:00:00,43.37,43.53,43.37,43.48,4915.0,37.5993,37.738,37.5993,37.6947,4915.0
2016-03-31 13:30:00,43.48,43.49,43.34,43.36,6806.0,37.6947,37.7034,37.5733,37.5907,6806.0
2016-03-31 14:00:00,43.38,43.49,43.35,43.43,5712.0,37.608,37.7034,37.582,37.6513,5712.0
2016-03-31 14:30:00,43.43,43.51,43.34,43.34,9177.0,37.6513,37.7207,37.5733,37.5733,9177.0
2016-03-31 15:00:00,43.34,43.5,43.34,43.44,18337.0,37.5733,37.712,37.5733,37.66,18337.0
2016-03-31 15:30:00,43.45,43.6,43.35,43.39,58299.0,37.6687,37.7987,37.582,37.6167,58299.0
2016-04-01 09:30:00,43.03,43.03,42.71,42.91,5910.0,37.3046,37.3046,37.0271,37.2005,5910.0
2016-04-01 10:00:00,42.86,43.14,42.83,43.13,6630.0,37.1572,37.3999,37.1312,37.3913,6630.0
2016-04-01 10:30:00,43.14,43.55,43.14,43.55,7900.0,37.3999,37.7554,37.3999,37.7554,7900.0
2016-04-01 11:00:00,43.58,43.82,43.57,43.81,11900.0,37.7814,37.9895,37.7727,37.9808,11900.0
2016-04-01 11:30:00,43.78,43.92,43.64,43.68,10700.0,37.9548,38.0761,37.8334,37.8681,10700.0
2016-04-01 12:00:00,43.7,43.77,43.61,43.7,5806.0,37.8854,37.9461,37.8074,37.8854,5806.0
2016-04-01 12:30:00,43.69,43.73,43.62,43.7,7743.0,37.8768,37.9114,37.8161,37.8854,7743.0
2016-04-01 13:00:00,43.7,43.99,43.63,43.96,16460.0,37.8854,38.1368,37.8247,38.1108,16460.0
2016-04-01 13:30:00,43.96,44.12,43.95,44.02,11339.0,38.1108,38.2495,38.1022,38.1628,11339.0
2016-04-01 14:00:00,44.04,44.2,44.02,44.14,10246.0,38.1802,38.3189,38.1628,38.2669,10246.0
2016-04-01 14:30:00,44.15,44.25,44.14,44.14,9300.0,38.2755,38.3622,38.2669,38.2669,9300.0
2016-04-01 15:00:00,44.17,44.24,44.11,44.11,14414.0,38.2929,38.3536,38.2409,38.2409,14414.0
2016-04-01 15:30:00,44.17,44.2,44.02,44.11,26248.0,38.2929,38.3189,38.1628,38.2409,26248.0
2016-04-04 09:30:00,44.17,44.17,43.78,43.78,3426.0,38.2929,38.2929,37.9548,37.9548,3426.0
2016-04-04 10:00:00,43.85,44.07,43.79,44.02,6868.0,38.0155,38.2062,37.9634,38.1628,6868.0
2016-04-04 10:30:00,43.96,44.06,43.79,43.81,16348.0,38.1108,38.1975,37.9634,37.9808,16348.0
2016-04-04 11:00:00,43.83,43.86,43.72,43.79,7159.0,37.9981,38.0241,37.9028,37.9634,7159.0
2016-04-04 11:30:00,43.75,43.76,43.48,43.49,4399.0,37.9288,37.9374,37.6947,37.7034,4399.0
2016-04-04 12:00:00,43.5,43.58,43.5,43.57,6176.0,37.712,37.7814,37.712,37.7727,6176.0
2016-04-04 12:30:00,43.57,43.67,43.5,43.54,4720.0,37.7727,37.8594,37.712,37.7467,4720.0
2016-04-04 13:00:00,43.51,43.53,43.47,43.5,4743.0,37.7207,37.738,37.686,37.712,4743.0
2016-04-04 13:30:00,43.52,43.52,43.41,43.43,4526.0,37.7294,37.7294,37.634,37.6513,4526.0
2016-04-04 14:00:00,43.43,43.43,43.25,43.29,5435.0,37.6513,37.6513,37.4953,37.53,5435.0
2016-04-04 14:30:00,43.32,43.53,43.28,43.48,20775.0,37.556,37.738,37.5213,37.6947,20775.0
2016-04-04 15:00:00,43.48,43.68,43.48,43.62,55515.0,37.6947,37.8681,37.6947,37.8161,55515.0
2016-04-04 15:30:00,43.63,43.67,43.58,43.66,39828.0,37.8247,37.8594,37.7814,37.8507,39828.0
2016-04-05 09:30:00,43.26,43.39,42.98,43.37,6297.0,37.504,37.6167,37.2612,37.5993,6297.0
2016-04-05 10:00:00,43.41,43.5,43.32,43.41,5454.0,37.634,37.712,37.556,37.634,5454.0
2016-04-05 10:30:00,43.42,43.45,43.35,43.37,10885.0,37.6427,37.6687,37.582,37.5993,10885.0
2016-04-05 11:00:00,43.41,43.59,43.4,43.52,14873.0,37.634,37.7901,37.6253,37.7294,14873.0
2016-04-05 11:30:00,43.59,43.65,43.5,43.6,18440.0,37.7901,37.8421,37.712,37.7987,18440.0
2016-04-05 12:00:00,43.6,43.65,43.48,43.48,6359.0,37.7987,37.8421,37.6947,37.6947,6359.0
2016-04-05 12:30:00,43.49,43.51,43.27,43.32,8330.0,37.7034,37.7207,37.5126,37.556,8330.0
2016-04-05 13:00:00,43.32,43.32,43.09,43.19,6150.0,37.556,37.556,37.3566,37.4433,6150.0
2016-04-05 13:30:00,43.25,43.39,43.23,43.32,4215.0,37.4953,37.6167,37.478,37.556,4215.0
2016-04-05 14:00:00,43.34,43.39,43.29,43.38,4499.0,37.5733,37.6167,37.53,37.608,4499.0
2016-04-05 14:30:00,43.37,43.37,43.27,43.28,15147.0,37.5993,37.5993,37.5126,37.5213,15147.0
2016-04-05 15:00:00,43.28,43.34,43.23,43.33,16401.0,37.5213,37.5733,37.478,37.5647,16401.0
2016-04-05 15:30:00,43.32,43.4,43.28,43.31,43257.0,37.556,37.6253,37.5213,37.5473,43257.0
2016-04-06 09:30:00,43.19,43.19,42.67,42.67,16563.0,37.4433,37.4433,36.9925,36.9925,16563.0
2016-04-06 10:00:00,42.62,42.77,42.52,42.71,9781.0,36.9491,37.0792,36.8624,37.0271,9781.0
2016-04-06 10:30:00,42.74,43.21,42.7,43.21,15572.0,37.0532,37.4606,37.0185,37.4606,15572.0
2016-04-06 11:00:00,43.21,43.3,43.15,43.24,12191.0,37.4606,37.5386,37.4086,37.4866,12191.0
2016-04-06 11:30:00,43.26,43.32,43.2,43.21,16800.0,37.504,37.556,37.4519,37.4606,16800.0
2016-04-06 12:00:00,43.23,43.27,43.2,43.25,8050.0,37.478,37.5126,37.4519,37.4953,8050.0
2016-04-06 12:30:00,43.24,43.28,43.2,43.23,11900.0,37.4866,37.5213,37.4519,37.478,11900.0
2016-04-06 13:00:00,43.23,43.27,43.2,43.23,8350.0,37.478,37.5126,37.4519,37.478,8350.0
2016-04-06 13:30:00,43.23,43.25,43.12,43.18,9370.0,37.478,37.4953,37.3826,37.4346,9370.0
2016-04-06 14:00:00,43.13,43.18,42.98,42.99,9231.0,37.3913,37.4346,37.2612,37.2699,9231.0
2016-04-06 14:30:00,42.99,43.02,42.9,42.98,19221.0,37.2699,37.2959,37.1919,37.2612,19221.0
2016-04-06 15:00:00,42.96,43.24,42.96,43.23,55399.0,37.2439,37.4866,37.2439,37.478,55399.0
2016-04-06 15:30:00,43.22,43.4,43.2,43.27,44250.0,37.4693,37.6253,37.4519,37.5126,44250.0
2016-04-07 09:30:00,43.1,43.33,42.9,43.33,4472.0,37.3653,37.5647,37.1919,37.5647,4472.0
2016-04-07 10:00:00,43.31,43.63,43.28,43.38,5333.0,37.5473,37.8247,37.5213,37.608,5333.0
2016-04-07 10:30:00,43.38,43.47,43.19,43.4,9837.0,37.608,37.686,37.4433,37.6253,9837.0
2016-04-07 11:00:00,43.45,43.45,43.15,43.15,11333.0,37.6687,37.6687,37.4086,37.4086,11333.0
2016-04-07 11:30:00,43.14,43.23,43.11,43.18,7200.0,37.3999,37.478,37.3739,37.4346,7200.0
2016-04-07 12:00:00,43.21,43.21,42.93,42.96,7550.0,37.4606,37.4606,37.2179,37.2439,7550.0
2016-04-07 12:30:00,42.96,43.05,42.93,42.98,7885.0,37.2439,37.3219,37.2179,37.2612,7885.0
2016-04-07 13:00:00,43.0,43.07,42.97,42.99,7576.0,37.2786,37.3392,37.2526,37.2699,7576.0
2016-04-07 13:30:00,43.02,43.02,42.85,42.89,8306.0,37.2959,37.2959,37.1485,37.1832,8306.0
2016-04-07 14:00:00,42.86,42.87,42.79,42.83,5900.0,37.1572,37.1659,37.0965,37.1312,5900.0
2016-04-07 14:30:00,42.89,42.9,42.7,42.76,18915.0,37.1832,37.1919,37.0185,37.0705,18915.0
2016-04-07 15:00:00,42.71,42.98,42.69,42.9,10419.0,37.0271,37.2612,37.0098,37.1919,10419.0
2016-04-07 15:30:00,42.91,43.07,42.9,43.06,22134.0,37.2005,37.3392,37.1919,37.3306,22134.0
2016-04-08 09:30:00,43.35,43.71,43.22,43.64,8809.0,37.582,37.8941,37.4693,37.8334,8809.0
2016-04-08 10:00:00,43.71,43.72,43.46,43.52,5570.0,37.8941,37.9028,37.6774,37.7294,5570.0
2016-04-08 10:30:00,43.54,43.9,43.52,43.74,13606.0,37.7467,38.0588,37.7294,37.9201,13606.0
2016-04-08 11:00:00,43.75,43.77,43.54,43.57,18683.0,37.9288,37.9461,37.7467,37.7727,18683.0
2016-04-08 11:30:00,43.59,43.68,43.45,43.68,17751.0,37.7901,37.8681,37.6687,37.8681,17751.0
2016-04-08 12:00:00,43.7,43.75,43.6,43.63,9573.0,37.8854,37.9288,37.7987,37.8247,9573.0
2016-04-08 12:30:00,43.61,43.73,43.6,43.72,6237.0,37.8074,37.9114,37.7987,37.9028,6237.0
2016-04-08 13:00:00,43.7,43.75,43.6,43.7,4300.0,37.8854,37.9288,37.7987,37.8854,4300.0
2016-04-08 13:30:00,43.7,43.75,43.66,43.68,5815.0,37.8854,37.9288,37.8507,37.8681,5815.0
2016-04-08 14:00:00,43.66,43.74,43.63,43.68,4277.0,37.8507,37.9201,37.8247,37.8681,4277.0
2016-04-08 14:30:00,43.68,43.71,43.6,43.64,7062.0,37.8681,37.8941,37.7987,37.8334,7062.0
2016-04-08 15:00:00,43.61,43.61,43.46,43.53,9593.0,37.8074,37.8074,37.6774,37.738,9593.0
2016-04-08 15:30:00,43.52,43.54,43.37,43.51,41121.0,37.7294,37.7467,37.5993,37.7207,41121.0
2016-04-11 09:30:00,43.25,43.55,42.75,43.55,22358.0,37.4953,37.7554,37.0618,37.7554,22358.0
2016-04-11 10:00:00,43.54,43.84,43.53,43.78,7489.0,37.7467,38.0068,37.738,37.9548,7489.0
2016-04-11 10:30:00,43.73,43.9,43.71,43.82,10214.0,37.9114,38.0588,37.8941,37.9895,10214.0
2016-04-11 11:00:00,43.81,43.81,43.49,43.62,6300.0,37.9808,37.9808,37.7034,37.8161,6300.0
2016-04-11 11:30:00,43.57,43.57,43.03,43.09,18581.0,37.7727,37.7727,37.3046,37.3566,18581.0
2016-04-11 12:00:00,43.12,43.21,43.03,43.14,7271.0,37.3826,37.4606,37.3046,37.3999,7271.0
2016-04-11 12:30:00,43.16,43.16,43.03,43.15,6150.0,37.4173,37.4173,37.3046,37.4086,6150.0
2016-04-11 13:00:00,43.18,43.3,43.15,43.25,4142.0,37.4346,37.5386,37.4086,37.4953,4142.0
2016-04-11 13:30:00,43.25,43.4,43.24,43.37,7181.0,37.4953,37.6253,37.4866,37.5993,7181.0
2016-04-11 14:00:00,43.37,43.45,43.33,43.44,6272.0,37.5993,37.6687,37.5647,37.66,6272.0
2016-04-11 14:30:00,43.41,43.53,43.4,43.43,9787.0,37.634,37.738,37.6253,37.6513,9787.0
2016-04-11 15:00:00,43.41,43.52,43.4,43.41,20659.0,37.634,37.7294,37.6253,37.634,20659.0
2016-04-11 15:30:00,43.41,43.46,43.29,43.31,24807.0,37.634,37.6774,37.53,37.5473,24807.0
2016-04-12 09:30:00,43.2,43.39,43.01,43.35,11446.0,37.4519,37.6167,37.2872,37.582,11446.0
2016-04-12 10:00:00,43.33,43.34,42.99,43.06,24305.0,37.5647,37.5733,37.2699,37.3306,24305.0
2016-04-12 10:30:00,43.03,43.26,42.95,43.26,37770.0,37.3046,37.504,37.2352,37.504,37770.0
2016-04-12 11:00:00,43.28,43.39,43.18,43.38,20568.0,37.5213,37.6167,37.4346,37.608,20568.0
2016-04-12 11:30:00,43.39,43.45,43.31,43.37,12545.0,37.6167,37.6687,37.5473,37.5993,12545.0
2016-04-12 12:00:00,43.36,43.37,43.31,43.35,2723.0,37.5907,37.5993,37.5473,37.582,2723.0
2016-04-12 12:30:00,43.35,43.4,43.32,43.35,2800.0,37.582,37.6253,37.556,37.582,2800.0
2016-04-12 13:00:00,43.37,43.4,43.23,43.34,3083.0,37.5993,37.6253,37.478,37.5733,3083.0
2016-04-12 13:30:00,43.37,43.4,43.22,43.24,7079.0,37.5993,37.6253,37.4693,37.4866,7079.0
2016-04-12 14:00:00,43.24,43.28,43.16,43.16,5302.0,37.4866,37.5213,37.4173,37.4173,5302.0
2016-04-12 14:30:00,43.17,43.33,43.12,43.31,9220.0,37.4259,37.5647,37.3826,37.5473,9220.0
2016-04-12 15:00:00,43.33,43.37,43.3,43.37,6356.0,37.5647,37.5993,37.5386,37.5993,6356.0
2016-04-12 15:30:00,43.38,43.38,43.3,43.36,23640.0,37.608,37.608,37.5386,37.5907,23640.0
2016-04-13 09:30:00,43.63,43.66,43.36,43.53,5048.0,37.8247,37.8507,37.5907,37.738,5048.0
2016-04-13 10:00:00,43.68,43.71,43.55,43.69,14803.0,37.8681,37.8941,37.7554,37.8768,14803.0
2016-04-13 10:30:00,43.72,43.81,43.59,43.73,17926.0,37.9028,37.9808,37.7901,37.9114,17926.0
2016-04-13 11:00:00,43.74,44.29,43.72,44.11,48011.0,37.9201,38.3969,37.9028,38.2409,48011.0
2016-04-13 11:30:00,44.11,44.22,43.89,44.04,24268.0,38.2409,38.3362,38.0501,38.1802,24268.0
2016-04-13 12:00:00,44.04,44.19,43.95,44.18,5058.0,38.1802,38.3102,38.1022,38.3016,5058.0
2016-04-13 12:30:00,44.22,44.22,44.1,44.15,5301.0,38.3362,38.3362,38.2322,38.2755,5301.0
2016-04-13 13:00:00,44.2,44.35,44.2,44.35,3300.0,38.3189,38.4489,38.3189,38.4489,3300.0
2016-04-13 13:30:00,44.36,44.46,44.3,44.43,7300.0,38.4576,38.5443,38.4056,38.5183,7300.0
2016-04-13 14:00:00,44.41,44.46,44.37,44.46,9049.0,38.501,38.5443,38.4663,38.5443,9049.0
2016-04-13 14:30:00,44.48,44.57,44.37,44.49,14629.0,38.5616,38.6397,38.4663,38.5703,14629.0
2016-04-13 15:00:00,44.48,44.51,44.39,44.5,10629.0,38.5616,38.5876,38.4836,38.579,10629.0
2016-04-13 15:30:00,44.5,44.6,44.5,44.6,30624.0,38.579,38.6657,38.579,38.6657,30624.0
2016-04-14 09:30:00,44.5,44.85,44.28,44.3,5521.0,38.579,38.8824,38.3882,38.4056,5521.0
2016-04-14 10:00:00,44.32,44.73,44.32,44.7,7158.0,38.4229,38.7784,38.4229,38.7524,7158.0
2016-04-14 10:30:00,44.67,44.67,44.38,44.42,32775.0,38.7264,38.7264,38.4749,38.5096,32775.0
2016-04-14 11:00:00,44.43,44.54,44.42,44.48,10300.0,38.5183,38.6137,38.5096,38.5616,10300.0
2016-04-14 11:30:00,44.54,44.58,44.45,44.53,14445.0,38.6137,38.6483,38.5356,38.605,14445.0
2016-04-14 12:00:00,44.52,44.64,44.5,44.5,4900.0,38.5963,38.7003,38.579,38.579,4900.0
2016-04-14 12:30:00,44.57,44.73,44.56,44.7,3773.0,38.6397,38.7784,38.631,38.7524,3773.0
2016-04-14 13:00:00,44.71,44.77,44.69,44.69,5900.0,38.761,38.8131,38.7437,38.7437,5900.0
2016-04-14 13:30:00,44.67,44.74,44.6,44.67,7500.0,38.7264,38.787,38.6657,38.7264,7500.0
2016-04-14 14:00:00,44.68,44.75,44.64,44.72,8769.0,38.735,38.7957,38.7003,38.7697,8769.0
2016-04-14 14:30:00,44.71,44.74,44.65,44.71,9500.0,38.761,38.787,38.709,38.761,9500.0
2016-04-14 15:00:00,44.73,44.74,44.65,44.7,7000.0,38.7784,38.787,38.709,38.7524,7000.0
2016-04-14 15:30:00,44.71,44.73,44.57,44.63,18085.0,38.761,38.7784,38.6397,38.6917,18085.0
2016-04-15 09:30:00,44.63,44.63,44.34,44.57,7321.0,38.6917,38.6917,38.4403,38.6397,7321.0
2016-04-15 10:00:00,44.62,44.74,44.49,44.74,3614.0,38.683,38.787,38.5703,38.787,3614.0
2016-04-15 10:30:00,44.73,44.85,44.71,44.73,7875.0,38.7784,38.8824,38.761,38.7784,7875.0
2016-04-15 11:00:00,44.74,44.87,44.69,44.87,33357.0,38.787,38.8997,38.7437,38.8997,33357.0
2016-04-15 11:30:00,44.9,44.99,44.87,44.96,5224.0,38.9258,39.0038,38.8997,38.9778,5224.0
2016-04-15 12:00:00,44.96,44.98,44.89,44.95,2309.0,38.9778,38.9951,38.9171,38.9691,2309.0
2016-04-15 12:30:00,44.88,44.88,44.79,44.83,2712.0,38.9084,38.9084,38.8304,38.8651,2712.0
2016-04-15 13:00:00,44.84,44.87,44.78,44.8,2358.0,38.8737,38.8997,38.8217,38.8391,2358.0
2016-04-15 13:30:00,44.82,44.89,44.79,44.83,3310.0,38.8564,38.9171,38.8304,38.8651,3310.0
2016-04-15 14:00:00,44.81,44.85,44.78,44.84,4838.0,38.8477,38.8824,38.8217,38.8737,4838.0
2016-04-15 14:30:00,44.84,44.92,44.83,44.9,5824.0,38.8737,38.9431,38.8651,38.9258,5824.0
2016-04-15 15:00:00,44.9,44.92,44.86,44.9,7945.0,38.9258,38.9431,38.8911,38.9258,7945.0
2016-04-15 15:30:00,44.89,44.93,44.81,44.89,19358.0,38.9171,38.9518,38.8477,38.9171,19358.0
2016-04-18 09:30:00,44.85,44.96,44.65,44.71,4564.0,38.8824,38.9778,38.709,38.761,4564.0
2016-04-18 10:00:00,44.69,44.76,44.61,44.75,4901.0,38.7437,38.8044,38.6743,38.7957,4901.0
2016-04-18 10:30:00,44.76,44.95,44.73,44.91,3300.0,38.8044,38.9691,38.7784,38.9344,3300.0
2016-04-18 11:00:00,44.87,44.99,44.86,44.94,2200.0,38.8997,39.0038,38.8911,38.9604,2200.0
2016-04-18 11:30:00,44.98,45.04,44.87,45.04,8880.0,38.9951,39.0471,38.8997,39.0471,8880.0
2016-04-18 12:00:00,45.09,45.17,45.0,45.17,6527.0,39.0905,39.1598,39.0124,39.1598,6527.0
2016-04-18 12:30:00,45.13,45.22,45.0,45.02,11862.0,39.1251,39.2032,39.0124,39.0298,11862.0
2016-04-18 13:00:00,44.99,45.01,44.91,44.97,3300.0,39.0038,39.0211,38.9344,38.9864,3300.0
2016-04-18 13:30:00,44.94,45.02,44.9,44.99,6508.0,38.9604,39.0298,38.9258,39.0038,6508.0
2016-04-18 14:00:00,45.01,45.01,44.87,44.97,12828.0,39.0211,39.0211,38.8997,38.9864,12828.0
2016-04-18 14:30:00,44.96,45.13,44.95,45.12,13636.0,38.9778,39.1251,38.9691,39.1165,13636.0
2016-04-18 15:00:00,45.11,45.16,45.07,45.13,6931.0,39.1078,39.1512,39.0731,39.1251,6931.0
2016-04-18 15:30:00,45.13,45.16,44.98,45.0,20250.0,39.1251,39.1512,38.9951,39.0124,20250.0
2016-04-19 09:30:00,45.14,45.57,45.14,45.26,23933.0,39.1338,39.5066,39.1338,39.2379,23933.0
2016-04-19 10:00:00,45.29,45.48,45.05,45.05,16082.0,39.2639,39.4286,39.0558,39.0558,16082.0
2016-04-19 10:30:00,45.02,45.17,44.98,45.05,11500.0,39.0298,39.1598,38.9951,39.0558,11500.0
2016-04-19 11:00:00,45.04,45.15,44.85,44.99,6900.0,39.0471,39.1425,38.8824,39.0038,6900.0
2016-04-19 11:30:00,45.0,45.12,44.93,44.96,4380.0,39.0124,39.1165,38.9518,38.9778,4380.0
2016-04-19 12:00:00,44.93,45.05,44.86,44.9,4824.0,38.9518,39.0558,38.8911,38.9258,4824.0
2016-04-19 12:30:00,44.92,45.0,44.88,44.96,4059.0,38.9431,39.0124,38.9084,38.9778,4059.0
2016-04-19 13:00:00,44.97,45.01,44.93,45.0,1440.0,38.9864,39.0211,38.9518,39.0124,1440.0
2016-04-19 13:30:00,44.93,45.0,44.92,44.98,2400.0,38.9518,39.0124,38.9431,38.9951,2400.0
2016-04-19 14:00:00,45.0,45.07,44.96,45.07,3904.0,39.0124,39.0731,38.9778,39.0731,3904.0
2016-04-19 14:30:00,45.04,45.05,44.94,44.94,6256.0,39.0471,39.0558,38.9604,38.9604,6256.0
2016-04-19 15:00:00,44.96,45.04,44.96,45.01,9009.0,38.9778,39.0471,38.9778,39.0211,9009.0
2016-04-19 15:30:00,45.02,45.06,44.93,44.98,16327.0,39.0298,39.0645,38.9518,38.9951,16327.0
2016-04-20 09:30:00,44.92,45.1,44.86,44.9,10384.0,38.9431,39.0991,38.8911,38.9258,10384.0
2016-04-20 10:00:00,44.99,45.05,44.94,44.94,10635.0,39.0038,39.0558,38.9604,38.9604,10635.0
2016-04-20 10:30:00,44.9,45.0,44.77,44.96,5000.0,38.9258,39.0124,38.8131,38.9778,5000.0
2016-04-20 11:00:00,44.99,45.06,44.88,45.06,7682.0,39.0038,39.0645,38.9084,39.0645,7682.0
2016-04-20 11:30:00,45.05,45.16,44.99,45.09,8022.0,39.0558,39.1512,39.0038,39.0905,8022.0
2016-04-20 12:00:00,45.1,45.14,45.01,45.14,1944.0,39.0991,39.1338,39.0211,39.1338,1944.0
2016-04-20 12:30:00,45.06,45.18,45.06,45.11,8529.0,39.0645,39.1685,39.0645,39.1078,8529.0
2016-04-20 13:00:00,45.12,45.18,45.12,45.16,8901.0,39.1165,39.1685,39.1165,39.1512,8901.0
2016-04-20 13:30:00,45.18,45.35,45.13,45.35,15818.0,39.1685,39.3159,39.1251,39.3159,15818.0
2016-04-20 14:00:00,45.33,45.51,45.31,45.42,10406.0,39.2985,39.4546,39.2812,39.3766,10406.0
2016-04-20 14:30:00,45.41,45.47,45.32,45.47,10690.0,39.3679,39.4199,39.2899,39.4199,10690.0
2016-04-20 15:00:00,45.49,45.55,45.1,45.17,29188.0,39.4372,39.4893,39.0991,39.1598,29188.0
2016-04-20 15:30:00,45.18,45.3,45.17,45.21,47184.0,39.1685,39.2725,39.1598,39.1945,47184.0
2016-04-21 09:30:00,45.21,45.33,44.85,45.33,5234.0,39.1945,39.2985,38.8824,39.2985,5234.0
2016-04-21 10:00:00,45.29,45.5,45.24,45.5,5806.0,39.2639,39.4459,39.2205,39.4459,5806.0
2016-04-21 10:30:00,45.5,45.66,45.44,45.66,7800.0,39.4459,39.5846,39.3939,39.5846,7800.0
2016-04-21 11:00:00,45.65,45.65,45.45,45.49,6912.0,39.576,39.576,39.4026,39.4372,6912.0
2016-04-21 11:30:00,45.48,45.54,45.2,45.41,15749.0,39.4286,39.4806,39.1858,39.3679,15749.0
2016-04-21 12:00:00,45.41,45.41,45.22,45.22,2800.0,39.3679,39.3679,39.2032,39.2032,2800.0
2016-04-21 12:30:00,45.25,45.33,45.2,45.23,6500.0,39.2292,39.2985,39.1858,39.2118,6500.0
2016-04-21 13:00:00,45.26,45.42,45.25,45.35,12749.0,39.2379,39.3766,39.2292,39.3159,12749.0
2016-04-21 13:30:00,45.32,45.32,45.18,45.18,4605.0,39.2899,39.2899,39.1685,39.1685,4605.0
2016-04-21 14:00:00,45.16,45.16,45.04,45.15,6644.0,39.1512,39.1512,39.0471,39.1425,6644.0
2016-04-21 14:30:00,45.15,45.21,45.06,45.2,9173.0,39.1425,39.1945,39.0645,39.1858,9173.0
2016-04-21 15:00:00,45.2,45.27,45.14,45.14,6600.0,39.1858,39.2465,39.1338,39.1338,6600.0
2016-04-21 15:30:00,45.14,45.25,45.07,45.23,28280.0,39.1338,39.2292,39.0731,39.2118,28280.0
2016-04-22 09:30:00,45.17,45.56,44.92,45.32,4072.0,39.1598,39.4979,38.9431,39.2899,4072.0
2016-04-22 10:00:00,45.34,45.45,45.25,45.44,21822.0,39.3072,39.4026,39.2292,39.3939,21822.0
2016-04-22 10:30:00,45.43,45.47,45.33,45.37,20254.0,39.3852,39.4199,39.2985,39.3332,20254.0
2016-04-22 11:00:00,45.36,45.51,45.36,45.46,16114.0,39.3245,39.4546,39.3245,39.4112,16114.0
2016-04-22 11:30:00,45.44,45.48,45.21,45.42,28739.0,39.3939,39.4286,39.1945,39.3766,28739.0
2016-04-22 12:00:00,45.45,45.47,45.37,45.38,12800.0,39.4026,39.4199,39.3332,39.3419,12800.0
2016-04-22 12:30:00,45.29,45.49,45.29,45.46,8248.0,39.2639,39.4372,39.2639,39.4112,8248.0
2016-04-22 13:00:00,45.46,45.51,45.42,45.48,16000.0,39.4112,39.4546,39.3766,39.4286,16000.0
2016-04-22 13:30:00,45.48,45.62,45.47,45.62,19900.0,39.4286,39.55,39.4199,39.55,19900.0
2016-04-22 14:00:00,45.62,45.75,45.61,45.75,6605.0,39.55,39.6627,39.5413,39.6627,6605.0
2016-04-22 14:30:00,45.76,45.88,45.72,45.83,8104.0,39.6713,39.7754,39.6366,39.732,8104.0
2016-04-22 15:00:00,45.82,45.83,45.58,45.67,12265.0,39.7233,39.732,39.5153,39.5933,12265.0
2016-04-22 15:30:00,45.67,45.71,45.59,45.69,36149.0,39.5933,39.628,39.5239,39.6106,36149.0
2016-04-25 09:30:00,45.71,45.71,44.98,45.3,8381.0,39.628,39.628,38.9951,39.2725,8381.0
2016-04-25 10:00:00,45.32,45.33,45.03,45.23,20301.0,39.2899,39.2985,39.0385,39.2118,20301.0
2016-04-25 10:30:00,45.16,45.28,45.07,45.25,33774.0,39.1512,39.2552,39.0731,39.2292,33774.0
2016-04-25 11:00:00,45.22,45.25,45.13,45.25,19378.0,39.2032,39.2292,39.1251,39.2292,19378.0
2016-04-25 11:30:00,45.23,45.25,45.09,45.15,6813.0,39.2118,39.2292,39.0905,39.1425,6813.0
2016-04-25 12:00:00,45.18,45.18,45.0,45.01,2700.0,39.1685,39.1685,39.0124,39.0211,2700.0
2016-04-25 12:30:00,45.01,45.02,44.89,44.93,5305.0,39.0211,39.0298,38.9171,38.9518,5305.0
2016-04-25 13:00:00,44.91,44.97,44.81,44.85,13401.0,38.9344,38.9864,38.8477,38.8824,13401.0
2016-04-25 13:30:00,44.86,44.9,44.81,44.89,3098.0,38.8911,38.9258,38.8477,38.9171,3098.0
2016-04-25 14:00:00,44.87,44.89,44.78,44.87,6240.0,38.8997,38.9171,38.8217,38.8997,6240.0
2016-04-25 14:30:00,44.86,44.91,44.84,44.88,5200.0,38.8911,38.9344,38.8737,38.9084,5200.0
2016-04-25 15:00:00,44.85,44.97,44.81,44.95,9830.0,38.8824,38.9864,38.8477,38.9691,9830.0
2016-04-25 15:30:00,44.95,45.05,44.87,44.97,57462.0,38.9691,39.0558,38.8997,38.9864,57462.0
2016-04-26 09:30:00,45.05,45.54,45.0,45.43,6887.0,39.0558,39.4806,39.0124,39.3852,6887.0
2016-04-26 10:00:00,45.45,45.53,45.02,45.03,9100.0,39.4026,39.4719,39.0298,39.0385,9100.0
2016-04-26 10:30:00,45.06,45.42,45.03,45.22,9558.0,39.0645,39.3766,39.0385,39.2032,9558.0
2016-04-26 11:00:00,45.18,45.49,45.09,45.43,13909.0,39.1685,39.4372,39.0905,39.3852,13909.0
2016-04-26 11:30:00,45.41,45.44,45.19,45.38,9120.0,39.3679,39.3939,39.1772,39.3419,9120.0
2016-04-26 12:00:00,45.35,45.63,45.35,45.63,4077.0,39.3159,39.5586,39.3159,39.5586,4077.0
2016-04-26 12:30:00,45.65,45.67,45.42,45.47,12556.0,39.576,39.5933,39.3766,39.4199,12556.0
2016-04-26 13:00:00,45.44,45.45,45.32,45.44,4265.0,39.3939,39.4026,39.2899,39.3939,4265.0
2016-04-26 13:30:00,45.44,45.52,45.3,45.3,9030.0,39.3939,39.4633,39.2725,39.2725,9030.0
2016-04-26 14:00:00,45.35,45.51,45.35,45.42,9011.0,39.3159,39.4546,39.3159,39.3766,9011.0
2016-04-26 14:30:00,45.46,45.56,45.44,45.5,7422.0,39.4112,39.4979,39.3939,39.4459,7422.0
2016-04-26 15:00:00,45.53,45.68,45.53,45.64,11821.0,39.4719,39.602,39.4719,39.5673,11821.0
2016-04-26 15:30:00,45.65,45.66,45.47,45.5,40023.0,39.576,39.5846,39.4199,39.4459,40023.0
2016-04-27 09:30:00,45.65,45.89,45.5,45.77,1519.0,39.576,39.784,39.4459,39.68,1519.0
2016-04-27 10:00:00,45.94,45.94,45.53,45.56,6918.0,39.8274,39.8274,39.4719,39.4979,6918.0
2016-04-27 10:30:00,45.42,45.48,45.29,45.48,6744.0,39.3766,39.4286,39.2639,39.4286,6744.0
2016-04-27 11:00:00,45.5,45.68,45.49,45.63,2902.0,39.4459,39.602,39.4372,39.5586,2902.0
2016-04-27 11:30:00,45.65,45.78,45.62,45.64,10511.0,39.576,39.6887,39.55,39.5673,10511.0
2016-04-27 12:00:00,45.66,45.71,45.52,45.52,9600.0,39.5846,39.628,39.4633,39.4633,9600.0
2016-04-27 12:30:00,45.56,45.64,45.55,45.64,5171.0,39.4979,39.5673,39.4893,39.5673,5171.0
2016-04-27 13:00:00,45.58,45.66,45.57,45.62,3128.0,39.5153,39.5846,39.5066,39.55,3128.0
2016-04-27 13:30:00,45.63,45.7,45.59,45.7,2325.0,39.5586,39.6193,39.5239,39.6193,2325.0
2016-04-27 14:00:00,45.61,45.79,45.56,45.74,8424.0,39.5413,39.6973,39.4979,39.654,8424.0
2016-04-27 14:30:00,45.78,45.8,45.66,45.79,11293.0,39.6887,39.706,39.5846,39.6973,11293.0
2016-04-27 15:00:00,45.8,45.98,45.78,45.96,11043.0,39.706,39.8621,39.6887,39.8447,11043.0
2016-04-27 15:30:00,45.93,46.09,45.73,45.86,42912.0,39.8187,39.9574,39.6453,39.758,42912.0
2016-04-28 09:30:00,45.27,46.1,44.85,45.23,17606.0,39.2465,39.9661,38.8824,39.2118,17606.0
2016-04-28 10:00:00,44.87,46.35,44.87,46.28,23078.0,38.8997,40.1828,38.8997,40.1221,23078.0
2016-04-28 10:30:00,46.4,46.75,46.26,46.72,8700.0,40.2262,40.5296,40.1048,40.5036,8700.0
2016-04-28 11:00:00,46.65,46.7,46.03,46.21,10799.0,40.4429,40.4863,39.9054,40.0614,10799.0
2016-04-28 11:30:00,46.13,46.55,46.03,46.38,92400.0,39.9921,40.3562,39.9054,40.2088,92400.0
2016-04-28 12:00:00,46.39,46.41,46.06,46.06,11879.0,40.2175,40.2348,39.9314,39.9314,11879.0
2016-04-28 12:30:00,46.03,46.74,46.02,46.74,67024.0,39.9054,40.5209,39.8967,40.5209,67024.0
2016-04-28 13:00:00,46.76,46.76,46.5,46.59,15346.0,40.5383,40.5383,40.3129,40.3909,15346.0
2016-04-28 13:30:00,46.61,46.64,46.42,46.55,11195.0,40.4082,40.4342,40.2435,40.3562,11195.0
2016-04-28 14:00:00,46.57,46.61,46.23,46.23,17084.0,40.3735,40.4082,40.0788,40.0788,17084.0
2016-04-28 14:30:00,46.23,46.31,46.18,46.21,16628.0,40.0788,40.1481,40.0354,40.0614,16628.0
2016-04-28 15:00:00,46.25,46.32,45.64,45.84,19887.0,40.0961,40.1568,39.5673,39.7407,19887.0
2016-04-28 15:30:00,45.79,45.82,45.66,45.81,48894.0,39.6973,39.7233,39.5846,39.7147,48894.0
2016-04-29 09:30:00,45.9,45.9,45.49,45.67,14279.0,39.7927,39.7927,39.4372,39.5933,14279.0
2016-04-29 10:00:00,45.64,45.94,45.52,45.82,20403.0,39.5673,39.8274,39.4633,39.7233,20403.0
2016-04-29 10:30:00,45.85,46.16,45.73,45.81,11770.0,39.7493,40.0181,39.6453,39.7147,11770.0
2016-04-29 11:00:00,45.85,46.02,45.66,45.71,10086.0,39.7493,39.8967,39.5846,39.628,10086.0
2016-04-29 11:30:00,45.71,45.72,45.27,45.61,28403.0,39.628,39.6366,39.2465,39.5413,28403.0
2016-04-29 12:00:00,45.62,45.65,45.38,45.42,15284.0,39.55,39.576,39.3419,39.3766,15284.0
2016-04-29 12:30:00,45.45,45.63,45.44,45.54,7801.0,39.4026,39.5586,39.3939,39.4806,7801.0
2016-04-29 13:00:00,45.58,45.74,45.56,45.7,4200.0,39.5153,39.654,39.4979,39.6193,4200.0
2016-04-29 13:30:00,45.72,45.77,45.39,45.49,18837.0,39.6366,39.68,39.3506,39.4372,18837.0
2016-04-29 14:00:00,45.47,45.53,45.36,45.43,23067.0,39.4199,39.4719,39.3245,39.3852,23067.0
2016-04-29 14:30:00,45.41,45.48,45.35,45.36,17143.0,39.3679,39.4286,39.3159,39.3245,17143.0
2016-04-29 15:00:00,45.37,45.63,45.34,45.58,21189.0,39.3332,39.5586,39.3072,39.5153,21189.0
2016-04-29 15:30:00,45.61,45.93,45.61,45.83,62466.0,39.5413,39.8187,39.5413,39.732,62466.0
2016-05-02 09:30:00,46.13,46.13,45.59,45.68,16335.0,39.9921,39.9921,39.5239,39.602,16335.0
2016-05-02 10:00:00,45.63,46.05,45.62,46.04,16465.0,39.5586,39.9227,39.55,39.9141,16465.0
2016-05-02 10:30:00,46.06,46.07,45.79,45.81,8052.0,39.9314,39.9401,39.6973,39.7147,8052.0
2016-05-02 11:00:00,45.81,46.09,45.76,45.9,15457.0,39.7147,39.9574,39.6713,39.7927,15457.0
2016-05-02 11:30:00,45.92,45.93,45.67,45.67,13025.0,39.81,39.8187,39.5933,39.5933,13025.0
2016-05-02 12:00:00,45.69,45.82,45.67,45.82,7677.0,39.6106,39.7233,39.5933,39.7233,7677.0
2016-05-02 12:30:00,45.83,45.91,45.79,45.79,5570.0,39.732,39.8014,39.6973,39.6973,5570.0
2016-05-02 13:00:00,45.82,45.97,45.78,45.85,15270.0,39.7233,39.8534,39.6887,39.7493,15270.0
2016-05-02 13:30:00,45.89,46.02,45.88,45.96,10990.0,39.784,39.8967,39.7754,39.8447,10990.0
2016-05-02 14:00:00,45.93,45.98,45.89,45.94,9365.0,39.8187,39.8621,39.784,39.8274,9365.0
2016-05-02 14:30:00,45.94,46.05,45.92,46.01,9783.0,39.8274,39.9227,39.81,39.8881,9783.0
2016-05-02 15:00:00,46.02,46.16,46.02,46.09,13091.0,39.8967,40.0181,39.8967,39.9574,13091.0
2016-05-02 15:30:00,46.11,46.17,45.99,46.05,37995.0,39.9748,40.0268,39.8707,39.9227,37995.0
2016-05-03 09:30:00,45.65,46.0,44.7,45.21,18862.0,39.576,39.8794,38.7524,39.1945,18862.0
2016-05-03 10:00:00,45.18,45.33,45.14,45.31,7294.0,39.1685,39.2985,39.1338,39.2812,7294.0
2016-05-03 10:30:00,45.28,45.28,45.1,45.1,9970.0,39.2552,39.2552,39.0991,39.0991,9970.0
2016-05-03 11:00:00,45.13,45.15,45.1,45.1,15092.0,39.1251,39.1425,39.0991,39.0991,15092.0
2016-05-03 11:30:00,45.1,45.27,45.09,45.23,10865.0,39.0991,39.2465,39.0905,39.2118,10865.0
2016-05-03 12:00:00,45.26,45.26,45.16,45.23,3700.0,39.2379,39.2379,39.1512,39.2118,3700.0
2016-05-03 12:30:00,45.23,45.37,45.23,45.3,10066.0,39.2118,39.3332,39.2118,39.2725,10066.0
2016-05-03 13:00:00,45.27,45.33,45.27,45.33,6105.0,39.2465,39.2985,39.2465,39.2985,6105.0
2016-05-03 13:30:00,45.36,45.37,45.27,45.28,11007.0,39.3245,39.3332,39.2465,39.2552,11007.0
2016-05-03 14:00:00,45.28,45.33,45.23,45.27,3095.0,39.2552,39.2985,39.2118,39.2465,3095.0
2016-05-03 14:30:00,45.28,45.34,45.27,45.31,11425.0,39.2552,39.3072,39.2465,39.2812,11425.0
2016-05-03 15:00:00,45.31,45.36,45.25,45.31,11171.0,39.2812,39.3245,39.2292,39.2812,11171.0
2016-05-03 15:30:00,45.3,45.3,45.14,45.28,38069.0,39.2725,39.2725,39.1338,39.2552,38069.0
2016-05-04 09:30:00,45.09,45.25,44.82,45.25,8983.0,39.0905,39.2292,38.8564,39.2292,8983.0
2016-05-04 10:00:00,45.23,45.28,45.11,45.11,7588.0,39.2118,39.2552,39.1078,39.1078,7588.0
2016-05-04 10:30:00,45.09,45.15,45.0,45.0,5600.0,39.0905,39.1425,39.0124,39.0124,5600.0
2016-05-04 11:00:00,45.05,45.15,44.76,44.76,7200.0,39.0558,39.1425,38.8044,38.8044,7200.0
2016-05-04 11:30:00,44.79,44.9,44.63,44.75,5353.0,38.8304,38.9258,38.6917,38.7957,5353.0
2016-05-04 12:00:00,44.75,44.77,44.7,44.74,3300.0,38.7957,38.8131,38.7524,38.787,3300.0
2016-05-04 12:30:00,44.68,44.75,44.66,44.67,4066.0,38.735,38.7957,38.7177,38.7264,4066.0
2016-05-04 13:00:00,44.64,44.92,44.63,44.88,3000.0,38.7003,38.9431,38.6917,38.9084,3000.0
2016-05-04 13:30:00,44.91,44.92,44.73,44.75,6566.0,38.9344,38.9431,38.7784,38.7957,6566.0
2016-05-04 14:00:00,44.79,44.84,44.69,44.83,7301.0,38.8304,38.8737,38.7437,38.8651,7301.0
2016-05-04 14:30:00,44.84,44.98,44.79,44.92,7196.0,38.8737,38.9951,38.8304,38.9431,7196.0
2016-05-04 15:00:00,44.91,44.98,44.82,44.94,13952.0,38.9344,38.9951,38.8564,38.9604,13952.0
2016-05-04 15:30:00,44.95,45.08,44.9,44.94,30969.0,38.9691,39.0818,38.9258,38.9604,30969.0
2016-05-05 09:30:00,45.11,45.48,44.84,45.41,6280.0,39.1078,39.4286,38.8737,39.3679,6280.0
2016-05-05 10:00:00,45.38,45.41,45.05,45.2,14835.0,39.3419,39.3679,39.0558,39.1858,14835.0
2016-05-05 10:30:00,45.25,45.42,45.24,45.34,7159.0,39.2292,39.3766,39.2205,39.3072,7159.0
2016-05-05 11:00:00,45.38,45.38,45.09,45.12,16810.0,39.3419,39.3419,39.0905,39.1165,16810.0
2016-05-05 11:30:00,45.1,45.19,44.9,44.97,8384.0,39.0991,39.1772,38.9258,38.9864,8384.0
2016-05-05 12:00:00,45.0,45.0,44.8,44.92,4700.0,39.0124,39.0124,38.8391,38.9431,4700.0
2016-05-05 12:30:00,44.9,44.97,44.83,44.87,3783.0,38.9258,38.9864,38.8651,38.8997,3783.0
2016-05-05 13:00:00,44.91,44.92,44.67,44.67,7274.0,38.9344,38.9431,38.7264,38.7264,7274.0
2016-05-05 13:30:00,44.68,44.81,44.61,44.61,13766.0,38.735,38.8477,38.6743,38.6743,13766.0
2016-05-05 14:00:00,44.63,44.8,44.6,44.79,7900.0,38.6917,38.8391,38.6657,38.8304,7900.0
2016-05-05 14:30:00,44.78,44.89,44.73,44.78,8516.0,38.8217,38.9171,38.7784,38.8217,8516.0
2016-05-05 15:00:00,44.74,44.77,44.66,44.72,17775.0,38.787,38.8131,38.7177,38.7697,17775.0
2016-05-05 15:30:00,44.76,44.76,44.58,44.62,44503.0,38.8044,38.8044,38.6483,38.683,44503.0
2016-05-06 09:30:00,44.6,44.77,44.37,44.38,7196.0,38.6657,38.8131,38.4663,38.4749,7196.0
2016-05-06 10:00:00,44.35,44.61,44.28,44.46,10850.0,38.4489,38.6743,38.3882,38.5443,10850.0
2016-05-06 10:30:00,44.47,44.5,44.28,44.41,13300.0,38.553,38.579,38.3882,38.501,13300.0
2016-05-06 11:00:00,44.46,44.73,44.43,44.64,14200.0,38.5443,38.7784,38.5183,38.7003,14200.0
2016-05-06 11:30:00,44.64,44.7,44.6,44.63,4800.0,38.7003,38.7524,38.6657,38.6917,4800.0
2016-05-06 12:00:00,44.64,44.85,44.64,44.75,12177.0,38.7003,38.8824,38.7003,38.7957,12177.0
2016-05-06 12:30:00,44.79,44.81,44.67,44.73,10820.0,38.8304,38.8477,38.7264,38.7784,10820.0
2016-05-06 13:00:00,44.73,44.83,44.72,44.79,6194.0,38.7784,38.8651,38.7697,38.8304,6194.0
2016-05-06 13:30:00,44.8,44.86,44.75,44.79,15481.0,38.8391,38.8911,38.7957,38.8304,15481.0
2016-05-06 14:00:00,44.82,44.93,44.74,44.79,13124.0,38.8564,38.9518,38.787,38.8304,13124.0
2016-05-06 14:30:00,44.77,44.87,44.77,44.81,20948.0,38.8131,38.8997,38.8131,38.8477,20948.0
2016-05-06 15:00:00,44.79,44.84,44.74,44.78,25745.0,38.8304,38.8737,38.787,38.8217,25745.0
2016-05-06 15:30:00,44.77,45.1,44.74,45.0,76601.0,38.8131,39.0991,38.787,39.0124,76601.0
2016-05-09 09:30:00,44.91,45.0,44.8,44.91,15193.0,38.9344,39.0124,38.8391,38.9344,15193.0
2016-05-09 10:00:00,44.93,45.31,44.61,44.67,26334.0,38.9518,39.2812,38.6743,38.7264,26334.0
2016-05-09 10:30:00,44.62,44.71,44.54,44.54,4483.0,38.683,38.761,38.6137,38.6137,4483.0
2016-05-09 11:00:00,44.58,44.69,44.41,44.56,3174.0,38.6483,38.7437,38.501,38.631,3174.0
2016-05-09 11:30:00,44.57,44.74,44.52,44.67,6520.0,38.6397,38.787,38.5963,38.7264,6520.0
2016-05-09 12:00:00,44.65,44.79,44.62,44.74,11699.0,38.709,38.8304,38.683,38.787,11699.0
2016-05-09 12:30:00,44.69,44.85,44.69,44.81,4446.0,38.7437,38.8824,38.7437,38.8477,4446.0
2016-05-09 13:00:00,44.82,44.96,44.82,44.86,10636.0,38.8564,38.9778,38.8564,38.8911,10636.0
2016-05-09 13:30:00,44.87,44.9,44.81,44.85,3401.0,38.8997,38.9258,38.8477,38.8824,3401.0
2016-05-09 14:00:00,44.86,44.89,44.81,44.86,3237.0,38.8911,38.9171,38.8477,38.8911,3237.0
2016-05-09 14:30:00,44.86,44.9,44.83,44.88,4608.0,38.8911,38.9258,38.8651,38.9084,4608.0
2016-05-09 15:00:00,44.86,44.87,44.69,44.7,8076.0,38.8911,38.8997,38.7437,38.7524,8076.0
2016-05-09 15:30:00,44.71,44.71,44.48,44.5,21554.0,38.761,38.761,38.5616,38.579,21554.0
2016-05-10 09:30:00,44.6,44.74,44.39,44.58,6730.0,38.6657,38.787,38.4836,38.6483,6730.0
2016-05-10 10:00:00,44.55,44.83,44.51,44.66,3768.0,38.6223,38.8651,38.5876,38.7177,3768.0
2016-05-10 10:30:00,44.73,44.86,44.59,44.61,9836.0,38.7784,38.8911,38.657,38.6743,9836.0
2016-05-10 11:00:00,44.66,44.69,44.53,44.61,4300.0,38.7177,38.7437,38.605,38.6743,4300.0
2016-05-10 11:30:00,44.6,44.69,44.55,44.66,2437.0,38.6657,38.7437,38.6223,38.7177,2437.0
2016-05-10 12:00:00,44.69,44.85,44.6,44.82,13611.0,38.7437,38.8824,38.6657,38.8564,13611.0
2016-05-10 12:30:00,44.82,44.92,44.81,44.85,5900.0,38.8564,38.9431,38.8477,38.8824,5900.0
2016-05-10 13:00:00,44.85,44.91,44.76,44.77,6588.0,38.8824,38.9344,38.8044,38.8131,6588.0
2016-05-10 13:30:00,44.79,44.85,44.74,44.82,8360.0,38.8304,38.8824,38.787,38.8564,8360.0
2016-05-10 14:00:00,44.8,44.89,44.78,44.78,7039.0,38.8391,38.9171,38.8217,38.8217,7039.0
2016-05-10 14:30:00,44.8,44.91,44.79,44.87,11234.0,38.8391,38.9344,38.8304,38.8997,11234.0
2016-05-10 15:00:00,44.91,44.97,44.89,44.9,8284.0,38.9344,38.9864,38.9171,38.9258,8284.0
2016-05-10 15:30:00,44.9,44.95,44.83,44.88,27577.0,38.9258,38.9691,38.8651,38.9084,27577.0
2016-05-11 09:30:00,44.94,44.94,44.27,44.39,6219.0,38.9604,38.9604,38.3796,38.4836,6219.0
2016-05-11 10:00:00,44.32,44.78,44.32,44.66,9167.0,38.4229,38.8217,38.4229,38.7177,9167.0
2016-05-11 10:30:00,44.67,44.79,44.6,44.76,7470.0,38.7264,38.8304,38.6657,38.8044,7470.0
2016-05-11 11:00:00,44.75,44.75,44.51,44.6,4850.0,38.7957,38.7957,38.5876,38.6657,4850.0
2016-05-11 11:30:00,44.58,44.64,44.54,44.57,4800.0,38.6483,38.7003,38.6137,38.6397,4800.0
2016-05-11 12:00:00,44.53,44.69,44.53,44.64,7200.0,38.605,38.7437,38.605,38.7003,7200.0
2016-05-11 12:30:00,44.64,44.68,44.6,44.68,4913.0,38.7003,38.735,38.6657,38.735,4913.0
2016-05-11 13:00:00,44.65,44.65,44.55,44.6,4876.0,38.709,38.709,38.6223,38.6657,4876.0
2016-05-11 13:30:00,44.68,44.73,44.63,44.66,5035.0,38.735,38.7784,38.6917,38.7177,5035.0
2016-05-11 14:00:00,44.66,44.66,44.53,44.6,11351.0,38.7177,38.7177,38.605,38.6657,11351.0
2016-05-11 14:30:00,44.58,44.61,44.5,44.55,7460.0,38.6483,38.6743,38.579,38.6223,7460.0
2016-05-11 15:00:00,44.58,44.71,44.54,44.63,11817.0,38.6483,38.761,38.6137,38.6917,11817.0
2016-05-11 15:30:00,44.63,44.65,44.54,44.57,34566.0,38.6917,38.709,38.6137,38.6397,34566.0
2016-05-12 09:30:00,44.53,44.53,44.24,44.24,10992.0,38.8518,38.8518,38.5988,38.5988,10992.0
2016-05-12 10:00:00,44.15,44.23,44.04,44.11,5500.0,38.5202,38.59,38.4243,38.4853,5500.0
2016-05-12 10:30:00,44.09,44.09,43.89,43.9,9450.0,38.4679,38.4679,38.2934,38.3021,9450.0
2016-05-12 11:00:00,43.89,43.91,43.64,43.69,13595.0,38.2934,38.3108,38.0753,38.1189,13595.0
2016-05-12 11:30:00,43.69,43.69,43.5,43.57,16100.0,38.1189,38.1189,37.9531,38.0142,16100.0
2016-05-12 12:00:00,43.55,43.65,43.52,43.6,3905.0,37.9967,38.084,37.9706,38.0404,3905.0
2016-05-12 12:30:00,43.6,43.61,43.45,43.58,11300.0,38.0404,38.0491,37.9095,38.0229,11300.0
2016-05-12 13:00:00,43.6,43.64,43.45,43.55,6819.0,38.0404,38.0753,37.9095,37.9967,6819.0
2016-05-12 13:30:00,43.57,43.73,43.47,43.72,6375.0,38.0142,38.1538,37.9269,38.1451,6375.0
2016-05-12 14:00:00,43.74,43.85,43.71,43.8,9998.0,38.1625,38.2585,38.1363,38.2149,9998.0
2016-05-12 14:30:00,43.78,43.87,43.74,43.82,6086.0,38.1974,38.2759,38.1625,38.2323,6086.0
2016-05-12 15:00:00,43.78,43.91,43.74,43.85,10514.0,38.1974,38.3108,38.1625,38.2585,10514.0
2016-05-12 15:30:00,43.83,43.86,43.71,43.79,27610.0,38.241,38.2672,38.1363,38.2061,27610.0
2016-05-13 09:30:00,43.75,43.84,43.43,43.58,17305.0,38.1712,38.2498,37.892,38.0229,17305.0
2016-05-13 10:00:00,43.62,43.71,43.47,43.6,11855.0,38.0578,38.1363,37.9269,38.0404,11855.0
2016-05-13 10:30:00,43.6,43.65,43.47,43.61,9475.0,38.0404,38.084,37.9269,38.0491,9475.0
2016-05-13 11:00:00,43.64,43.73,43.49,43.67,17908.0,38.0753,38.1538,37.9444,38.1014,17908.0
2016-05-13 11:30:00,43.63,43.63,43.51,43.54,3600.0,38.0665,38.0665,37.9618,37.988,3600.0
2016-05-13 12:00:00,43.46,43.64,43.46,43.62,3768.0,37.9182,38.0753,37.9182,38.0578,3768.0
2016-05-13 12:30:00,43.68,43.71,43.57,43.59,4993.0,38.1102,38.1363,38.0142,38.0316,4993.0
2016-05-13 13:00:00,43.61,43.69,43.6,43.62,5917.0,38.0491,38.1189,38.0404,38.0578,5917.0
2016-05-13 13:30:00,43.64,43.67,43.46,43.51,5102.0,38.0753,38.1014,37.9182,37.9618,5102.0
2016-05-13 14:00:00,43.49,43.58,43.46,43.46,8072.0,37.9444,38.0229,37.9182,37.9182,8072.0
2016-05-13 14:30:00,43.45,43.48,43.4,43.46,4103.0,37.9095,37.9357,37.8659,37.9182,4103.0
2016-05-13 15:00:00,43.43,43.43,43.22,43.32,22281.0,37.892,37.892,37.7088,37.7961,22281.0
2016-05-13 15:30:00,43.3,43.43,43.23,43.3,40159.0,37.7786,37.892,37.7175,37.7786,40159.0
2016-05-16 09:30:00,43.41,43.76,43.29,43.6,29450.0,37.8746,38.18,37.7699,38.0404,29450.0
2016-05-16 10:00:00,43.7,43.85,43.51,43.77,9538.0,38.1276,38.2585,37.9618,38.1887,9538.0
2016-05-16 10:30:00,43.77,43.88,43.66,43.8,7821.0,38.1887,38.2847,38.0927,38.2149,7821.0
2016-05-16 11:00:00,43.76,43.87,43.69,43.73,21600.0,38.18,38.2759,38.1189,38.1538,21600.0
2016-05-16 11:30:00,43.73,43.79,43.7,43.71,9617.0,38.1538,38.2061,38.1276,38.1363,9617.0
2016-05-16 12:00:00,43.72,43.73,43.59,43.63,5142.0,38.1451,38.1538,38.0316,38.0665,5142.0
2016-05-16 12:30:00,43.62,43.68,43.62,43.65,15807.0,38.0578,38.1102,38.0578,38.084,15807.0
2016-05-16 13:00:00,43.65,43.67,43.59,43.6,13712.0,38.084,38.1014,38.0316,38.0404,13712.0
2016-05-16 13:30:00,43.6,43.61,43.57,43.6,14520.0,38.0404,38.0491,38.0142,38.0404,14520.0
2016-05-16 14:00:00,43.6,43.65,43.59,43.59,26105.0,38.0404,38.084,38.0316,38.0316,26105.0
2016-05-16 14:30:00,43.58,43.66,43.55,43.62,19925.0,38.0229,38.0927,37.9967,38.0578,19925.0
2016-05-16 15:00:00,43.6,43.64,43.58,43.6,24673.0,38.0404,38.0753,38.0229,38.0404,24673.0
2016-05-16 15:30:00,43.61,43.7,43.58,43.64,63746.0,38.0491,38.1276,38.0229,38.0753,63746.0
2016-05-17 09:30:00,43.66,43.91,43.52,43.89,11018.0,38.0927,38.3108,37.9706,38.2934,11018.0
2016-05-17 10:00:00,43.79,44.21,43.75,44.21,20506.0,38.2061,38.5726,38.1712,38.5726,20506.0
2016-05-17 10:30:00,44.19,44.36,44.13,44.33,8228.0,38.5551,38.7035,38.5028,38.6773,8228.0
2016-05-17 11:00:00,44.33,44.33,44.2,44.27,6500.0,38.6773,38.6773,38.5639,38.6249,6500.0
2016-05-17 11:30:00,44.25,44.4,44.25,44.37,4830.0,38.6075,38.7384,38.6075,38.7122,4830.0
2016-05-17 12:00:00,44.37,44.42,44.17,44.23,5069.0,38.7122,38.7558,38.5377,38.59,5069.0
2016-05-17 12:30:00,44.19,44.27,44.12,44.14,7106.0,38.5551,38.6249,38.4941,38.5115,7106.0
2016-05-17 13:00:00,44.15,44.18,44.03,44.15,5050.0,38.5202,38.5464,38.4155,38.5202,5050.0
2016-05-17 13:30:00,44.14,44.17,43.74,43.76,8639.0,38.5115,38.5377,38.1625,38.18,8639.0
2016-05-17 14:00:00,43.79,43.82,43.38,43.6,9715.0,38.2061,38.2323,37.8484,38.0404,9715.0
2016-05-17 14:30:00,43.59,43.62,43.42,43.53,8996.0,38.0316,38.0578,37.8833,37.9793,8996.0
2016-05-17 15:00:00,43.51,43.61,43.28,43.32,11403.0,37.9618,38.0491,37.7612,37.7961,11403.0
2016-05-17 15:30:00,43.33,43.52,43.3,43.47,31760.0,37.8048,37.9706,37.7786,37.9269,31760.0
2016-05-18 09:30:00,43.3,43.31,42.72,43.27,4455.0,37.7786,37.7873,37.2726,37.7524,4455.0
2016-05-18 10:00:00,43.24,43.8,43.24,43.76,7681.0,37.7263,38.2149,37.7263,38.18,7681.0
2016-05-18 10:30:00,43.75,43.75,43.58,43.62,6231.0,38.1712,38.1712,38.0229,38.0578,6231.0
2016-05-18 11:00:00,43.64,43.74,43.35,43.74,14443.0,38.0753,38.1625,37.8222,38.1625,14443.0
2016-05-18 11:30:00,43.68,43.78,43.65,43.69,8407.0,38.1102,38.1974,38.084,38.1189,8407.0
2016-05-18 12:00:00,43.63,43.66,43.57,43.64,1600.0,38.0665,38.0927,38.0142,38.0753,1600.0
2016-05-18 12:30:00,43.62,43.77,43.54,43.77,11007.0,38.0578,38.1887,37.988,38.1887,11007.0
2016-05-18 13:00:00,43.77,43.83,43.72,43.75,14500.0,38.1887,38.241,38.1451,38.1712,14500.0
2016-05-18 13:30:00,43.74,43.92,43.72,43.74,10803.0,38.1625,38.3196,38.1451,38.1625,10803.0
2016-05-18 14:00:00,43.7,43.7,43.35,43.39,9679.0,38.1276,38.1276,37.8222,37.8571,9679.0
2016-05-18 14:30:00,43.36,43.54,43.24,43.45,8100.0,37.831,37.988,37.7263,37.9095,8100.0
2016-05-18 15:00:00,43.55,43.55,43.31,43.36,10811.0,37.9967,37.9967,37.7873,37.831,10811.0
2016-05-18 15:30:00,43.38,43.51,43.32,43.5,28206.0,37.8484,37.9618,37.7961,37.9531,28206.0
2016-05-19 09:30:00,43.36,43.73,43.08,43.15,5771.0,37.831,38.1538,37.5867,37.6477,5771.0
2016-05-19 10:00:00,43.15,43.35,42.81,42.85,20204.0,37.6477,37.8222,37.3511,37.386,20204.0
2016-05-19 10:30:00,42.96,42.99,42.79,42.79,2471.0,37.482,37.5081,37.3336,37.3336,2471.0
2016-05-19 11:00:00,42.8,42.88,42.63,42.83,5200.0,37.3424,37.4122,37.1941,37.3685,5200.0
2016-05-19 11:30:00,42.85,42.9,42.76,42.88,2502.0,37.386,37.4296,37.3075,37.4122,2502.0
2016-05-19 12:00:00,42.88,42.95,42.88,42.92,3200.0,37.4122,37.4732,37.4122,37.4471,3200.0
2016-05-19 12:30:00,42.96,42.97,42.75,42.75,2004.0,37.482,37.4907,37.2987,37.2987,2004.0
2016-05-19 13:00:00,42.8,42.99,42.75,42.87,4601.0,37.3424,37.5081,37.2987,37.4034,4601.0
2016-05-19 13:30:00,42.92,43.0,42.81,42.9,4752.0,37.4471,37.5169,37.3511,37.4296,4752.0
2016-05-19 14:00:00,42.91,42.92,42.82,42.9,12294.0,37.4383,37.4471,37.3598,37.4296,12294.0
2016-05-19 14:30:00,42.88,42.9,42.75,42.76,6109.0,37.4122,37.4296,37.2987,37.3075,6109.0
2016-05-19 15:00:00,42.79,42.96,42.79,42.87,11847.0,37.3336,37.482,37.3336,37.4034,11847.0
2016-05-19 15:30:00,42.88,42.96,42.82,42.83,34098.0,37.4122,37.482,37.3598,37.3685,34098.0
2016-05-20 09:30:00,42.94,43.21,42.92,43.07,10488.0,37.4645,37.7001,37.4471,37.5779,10488.0
2016-05-20 10:00:00,43.09,43.32,43.04,43.1,12113.0,37.5954,37.7961,37.5518,37.6041,12113.0
2016-05-20 10:30:00,43.08,43.2,43.03,43.03,5609.0,37.5867,37.6914,37.543,37.543,5609.0
2016-05-20 11:00:00,43.12,43.35,43.08,43.35,4258.0,37.6216,37.8222,37.5867,37.8222,4258.0
2016-05-20 11:30:00,43.32,43.44,43.31,43.31,8324.0,37.7961,37.9008,37.7873,37.7873,8324.0
2016-05-20 12:00:00,43.32,43.42,43.19,43.2,9615.0,37.7961,37.8833,37.6826,37.6914,9615.0
2016-05-20 12:30:00,43.19,43.29,43.14,43.24,3300.0,37.6826,37.7699,37.639,37.7263,3300.0
2016-05-20 13:00:00,43.25,43.29,43.1,43.17,5300.0,37.735,37.7699,37.6041,37.6652,5300.0
2016-05-20 13:30:00,43.21,43.21,43.03,43.04,4737.0,37.7001,37.7001,37.543,37.5518,4737.0
2016-05-20 14:00:00,43.03,43.2,43.03,43.2,8407.0,37.543,37.6914,37.543,37.6914,8407.0
2016-05-20 14:30:00,43.21,43.26,43.14,43.14,6212.0,37.7001,37.7437,37.639,37.639,6212.0
2016-05-20 15:00:00,43.12,43.17,43.04,43.11,9882.0,37.6216,37.6652,37.5518,37.6128,9882.0
2016-05-20 15:30:00,43.16,43.25,43.11,43.24,26003.0,37.6565,37.735,37.6128,37.7263,26003.0
2016-05-23 09:30:00,43.2,43.52,42.88,43.15,4452.0,37.6914,37.9706,37.4122,37.6477,4452.0
2016-05-23 10:00:00,43.07,43.25,42.99,43.12,3340.0,37.5779,37.735,37.5081,37.6216,3340.0
2016-05-23 10:30:00,43.15,43.2,43.0,43.14,4925.0,37.6477,37.6914,37.5169,37.639,4925.0
2016-05-23 11:00:00,43.18,43.34,43.13,43.16,7900.0,37.6739,37.8135,37.6303,37.6565,7900.0
2016-05-23 11:30:00,43.14,43.18,42.97,42.99,5404.0,37.639,37.6739,37.4907,37.5081,5404.0
2016-05-23 12:00:00,43.05,43.3,43.05,43.3,4721.0,37.5605,37.7786,37.5605,37.7786,4721.0
2016-05-23 12:30:00,43.31,43.36,43.26,43.29,8484.0,37.7873,37.831,37.7437,37.7699,8484.0
2016-05-23 13:00:00,43.31,43.48,43.31,43.42,5310.0,37.7873,37.9357,37.7873,37.8833,5310.0
2016-05-23 13:30:00,43.44,43.61,43.35,43.6,8761.0,37.9008,38.0491,37.8222,38.0404,8761.0
2016-05-23 14:00:00,43.56,43.56,43.4,43.49,9731.0,38.0055,38.0055,37.8659,37.9444,9731.0
2016-05-23 14:30:00,43.51,43.51,43.3,43.3,13026.0,37.9618,37.9618,37.7786,37.7786,13026.0
2016-05-23 15:00:00,43.31,43.45,43.31,43.42,8212.0,37.7873,37.9095,37.7873,37.8833,8212.0
2016-05-23 15:30:00,43.42,43.48,43.28,43.29,30156.0,37.8833,37.9357,37.7612,37.7699,30156.0
2016-05-24 09:30:00,43.66,43.9,43.58,43.9,7707.0,38.0927,38.3021,38.0229,38.3021,7707.0
2016-05-24 10:00:00,43.88,44.15,43.84,43.95,17244.0,38.2847,38.5202,38.2498,38.3457,17244.0
2016-05-24 10:30:00,43.99,44.25,43.98,44.25,16692.0,38.3806,38.6075,38.3719,38.6075,16692.0
2016-05-24 11:00:00,44.2,44.27,44.05,44.12,10973.0,38.5639,38.6249,38.433,38.4941,10973.0
2016-05-24 11:30:00,44.06,44.19,44.02,44.17,6000.0,38.4417,38.5551,38.4068,38.5377,6000.0
2016-05-24 12:00:00,44.14,44.22,44.05,44.22,6562.0,38.5115,38.5813,38.433,38.5813,6562.0
2016-05-24 12:30:00,44.22,44.33,44.18,44.33,4891.0,38.5813,38.6773,38.5464,38.6773,4891.0
2016-05-24 13:00:00,44.34,44.39,44.26,44.38,6333.0,38.686,38.7296,38.6162,38.7209,6333.0
2016-05-24 13:30:00,44.38,44.46,44.32,44.4,6855.0,38.7209,38.7907,38.6686,38.7384,6855.0
2016-05-24 14:00:00,44.38,44.41,44.29,44.34,7202.0,38.7209,38.7471,38.6424,38.686,7202.0
2016-05-24 14:30:00,44.36,44.5,44.36,44.5,13933.0,38.7035,38.8256,38.7035,38.8256,13933.0
2016-05-24 15:00:00,44.49,44.53,44.45,44.47,30235.0,38.8169,38.8518,38.782,38.7994,30235.0
2016-05-24 15:30:00,44.48,44.62,44.43,44.56,39202.0,38.8081,38.9303,38.7645,38.8779,39202.0
2016-05-25 09:30:00,44.53,44.8,44.53,44.7,3740.0,38.8518,39.0873,38.8518,39.0001,3740.0
2016-05-25 10:00:00,44.69,44.92,44.64,44.92,4002.0,38.9914,39.192,38.9477,39.192,4002.0
2016-05-25 10:30:00,44.88,44.95,44.81,44.86,4011.0,39.1571,39.2182,39.0961,39.1397,4011.0
2016-05-25 11:00:00,44.88,44.88,44.72,44.79,10266.0,39.1571,39.1571,39.0175,39.0786,10266.0
2016-05-25 11:30:00,44.81,44.87,44.72,44.72,13295.0,39.0961,39.1484,39.0175,39.0175,13295.0
2016-05-25 12:00:00,44.74,44.83,44.73,44.73,7363.0,39.035,39.1135,39.0263,39.0263,7363.0
2016-05-25 12:30:00,44.79,44.84,44.74,44.82,4479.0,39.0786,39.1222,39.035,39.1048,4479.0
2016-05-25 13:00:00,44.78,44.87,44.78,44.83,4600.0,39.0699,39.1484,39.0699,39.1135,4600.0
2016-05-25 13:30:00,44.85,44.91,44.84,44.86,4536.0,39.131,39.1833,39.1222,39.1397,4536.0
2016-05-25 14:00:00,44.88,44.89,44.81,44.85,7861.0,39.1571,39.1659,39.0961,39.131,7861.0
2016-05-25 14:30:00,44.85,44.91,44.83,44.84,8020.0,39.131,39.1833,39.1135,39.1222,8020.0
2016-05-25 15:00:00,44.85,44.94,44.82,44.93,9100.0,39.131,39.2095,39.1048,39.2008,9100.0
2016-05-25 15:30:00,44.94,44.97,44.88,44.93,24788.0,39.2095,39.2357,39.1571,39.2008,24788.0
2016-05-26 09:30:00,44.87,45.05,44.75,44.88,6686.0,39.1484,39.3055,39.0437,39.1571,6686.0
2016-05-26 10:00:00,44.94,45.05,44.81,44.99,5424.0,39.2095,39.3055,39.0961,39.2531,5424.0
2016-05-26 10:30:00,44.92,44.96,44.77,44.81,5888.0,39.192,39.2269,39.0612,39.0961,5888.0
2016-05-26 11:00:00,44.74,44.75,44.55,44.61,6935.0,39.035,39.0437,38.8692,38.9216,6935.0
2016-05-26 11:30:00,44.62,44.76,44.57,44.76,3400.0,38.9303,39.0524,38.8867,39.0524,3400.0
2016-05-26 12:00:00,44.68,44.7,44.61,44.62,4600.0,38.9826,39.0001,38.9216,38.9303,4600.0
2016-05-26 12:30:00,44.64,44.64,44.48,44.48,3833.0,38.9477,38.9477,38.8081,38.8081,3833.0
2016-05-26 13:00:00,44.46,44.54,44.46,44.53,2600.0,38.7907,38.8605,38.7907,38.8518,2600.0
2016-05-26 13:30:00,44.51,44.61,44.5,44.57,5100.0,38.8343,38.9216,38.8256,38.8867,5100.0
2016-05-26 14:00:00,44.59,44.61,44.51,44.57,5753.0,38.9041,38.9216,38.8343,38.8867,5753.0
2016-05-26 14:30:00,44.56,44.6,44.55,44.58,4807.0,38.8779,38.9128,38.8692,38.8954,4807.0
2016-05-26 15:00:00,44.54,44.58,44.49,44.58,5200.0,38.8605,38.8954,38.8169,38.8954,5200.0
2016-05-26 15:30:00,44.59,44.61,44.48,44.48,23024.0,38.9041,38.9216,38.8081,38.8081,23024.0
2016-05-27 09:30:00,44.56,44.88,44.56,44.77,3695.0,38.8779,39.1571,38.8779,39.0612,3695.0
2016-05-27 10:00:00,44.62,45.04,44.61,45.0,6500.0,38.9303,39.2967,38.9216,39.2618,6500.0
2016-05-27 10:30:00,45.04,45.16,45.03,45.06,6001.0,39.2967,39.4014,39.288,39.3142,6001.0
2016-05-27 11:00:00,45.06,45.32,44.98,45.22,17955.0,39.3142,39.541,39.2444,39.4538,17955.0
2016-05-27 11:30:00,45.21,45.33,45.2,45.28,6642.0,39.4451,39.5498,39.4363,39.5061,6642.0
2016-05-27 12:00:00,45.32,45.37,45.26,45.31,7003.0,39.541,39.5847,39.4887,39.5323,7003.0
2016-05-27 12:30:00,45.3,45.34,45.29,45.34,2878.0,39.5236,39.5585,39.5149,39.5585,2878.0
2016-05-27 13:00:00,45.32,45.33,45.12,45.2,15065.0,39.541,39.5498,39.3665,39.4363,15065.0
2016-05-27 13:30:00,45.19,45.24,45.11,45.16,4407.0,39.4276,39.4712,39.3578,39.4014,4407.0
2016-05-27 14:00:00,45.17,45.28,45.07,45.25,9041.0,39.4102,39.5061,39.3229,39.48,9041.0
2016-05-27 14:30:00,45.22,45.28,45.19,45.26,11036.0,39.4538,39.5061,39.4276,39.4887,11036.0
2016-05-27 15:00:00,45.25,45.28,45.1,45.18,8913.0,39.48,39.5061,39.3491,39.4189,8913.0
2016-05-27 15:30:00,45.17,45.2,45.08,45.16,17246.0,39.4102,39.4363,39.3316,39.4014,17246.0
2016-05-31 09:30:00,45.24,45.39,44.89,45.23,4750.0,39.4712,39.6021,39.1659,39.4625,4750.0
2016-05-31 10:00:00,45.26,45.38,45.19,45.23,6300.0,39.4887,39.5934,39.4276,39.4625,6300.0
2016-05-31 10:30:00,45.22,45.47,45.11,45.44,3500.0,39.4538,39.6719,39.3578,39.6457,3500.0
2016-05-31 11:00:00,45.34,45.43,45.21,45.31,4909.0,39.5585,39.637,39.4451,39.5323,4909.0
2016-05-31 11:30:00,45.33,45.37,45.15,45.15,3352.0,39.5498,39.5847,39.3927,39.3927,3352.0
2016-05-31 12:00:00,45.17,45.19,44.97,45.09,8616.0,39.4102,39.4276,39.2357,39.3404,8616.0
2016-05-31 12:30:00,45.09,45.14,45.02,45.04,7839.0,39.3404,39.384,39.2793,39.2967,7839.0
2016-05-31 13:00:00,45.05,45.24,45.04,45.16,7062.0,39.3055,39.4712,39.2967,39.4014,7062.0
2016-05-31 13:30:00,45.2,45.21,45.09,45.12,2119.0,39.4363,39.4451,39.3404,39.3665,2119.0
2016-05-31 14:00:00,45.13,45.14,45.07,45.08,12908.0,39.3753,39.384,39.3229,39.3316,12908.0
2016-05-31 14:30:00,45.09,45.11,44.98,45.02,7898.0,39.3404,39.3578,39.2444,39.2793,7898.0
2016-05-31 15:00:00,44.99,45.16,44.98,45.13,9320.0,39.2531,39.4014,39.2444,39.3753,9320.0
2016-05-31 15:30:00,45.13,45.27,45.13,45.18,34070.0,39.3753,39.4974,39.3753,39.4189,34070.0
2016-06-01 09:30:00,45.05,45.05,44.48,44.8,12308.0,39.3055,39.3055,38.8081,39.0873,12308.0
2016-06-01 10:00:00,44.9,44.98,44.6,44.91,5630.0,39.1746,39.2444,38.9128,39.1833,5630.0
2016-06-01 10:30:00,44.96,44.96,44.76,44.91,6564.0,39.2269,39.2269,39.0524,39.1833,6564.0
2016-06-01 11:00:00,44.9,45.02,44.82,44.82,9341.0,39.1746,39.2793,39.1048,39.1048,9341.0
2016-06-01 11:30:00,44.82,45.02,44.77,45.02,2244.0,39.1048,39.2793,39.0612,39.2793,2244.0
2016-06-01 12:00:00,44.98,45.18,44.98,45.07,7495.0,39.2444,39.4189,39.2444,39.3229,7495.0
2016-06-01 12:30:00,45.1,45.1,44.95,44.99,4849.0,39.3491,39.3491,39.2182,39.2531,4849.0
2016-06-01 13:00:00,45.0,45.01,44.92,44.92,8026.0,39.2618,39.2706,39.192,39.192,8026.0
2016-06-01 13:30:00,44.99,45.06,44.93,44.98,9139.0,39.2531,39.3142,39.2008,39.2444,9139.0
2016-06-01 14:00:00,44.98,45.15,44.94,45.07,5830.0,39.2444,39.3927,39.2095,39.3229,5830.0
2016-06-01 14:30:00,45.07,45.16,45.07,45.09,8984.0,39.3229,39.4014,39.3229,39.3404,8984.0
2016-06-01 15:00:00,45.12,45.35,45.12,45.35,12038.0,39.3665,39.5672,39.3665,39.5672,12038.0
2016-06-01 15:30:00,45.32,45.32,45.19,45.26,27388.0,39.541,39.541,39.4276,39.4887,27388.0
2016-06-02 09:30:00,45.11,45.47,45.11,45.3,5883.0,39.3578,39.6719,39.3578,39.5236,5883.0
2016-06-02 10:00:00,45.3,45.41,44.99,45.02,8088.0,39.5236,39.6196,39.2531,39.2793,8088.0
2016-06-02 10:30:00,45.13,45.17,45.03,45.03,5035.0,39.3753,39.4102,39.288,39.288,5035.0
2016-06-02 11:00:00,45.08,45.12,45.01,45.01,5732.0,39.3316,39.3665,39.2706,39.2706,5732.0
2016-06-02 11:30:00,45.0,45.05,44.98,44.98,10263.0,39.2618,39.3055,39.2444,39.2444,10263.0
2016-06-02 12:00:00,44.96,44.96,44.92,44.92,4249.0,39.2269,39.2269,39.192,39.192,4249.0
2016-06-02 12:30:00,44.95,44.95,44.84,44.86,9025.0,39.2182,39.2182,39.1222,39.1397,9025.0
2016-06-02 13:00:00,44.84,44.87,44.81,44.86,7401.0,39.1222,39.1484,39.0961,39.1397,7401.0
2016-06-02 13:30:00,44.85,45.01,44.83,44.99,14580.0,39.131,39.2706,39.1135,39.2531,14580.0
2016-06-02 14:00:00,44.96,44.98,44.83,44.91,22134.0,39.2269,39.2444,39.1135,39.1833,22134.0
2016-06-02 14:30:00,44.92,44.96,44.89,44.94,10442.0,39.192,39.2269,39.1659,39.2095,10442.0
2016-06-02 15:00:00,44.94,45.02,44.92,45.0,16993.0,39.2095,39.2793,39.192,39.2618,16993.0
2016-06-02 15:30:00,44.99,45.04,44.96,45.02,32823.0,39.2531,39.2967,39.2269,39.2793,32823.0
2016-06-03 09:30:00,44.98,45.02,44.52,44.72,9734.0,39.2444,39.2793,38.843,39.0175,9734.0
2016-06-03 10:00:00,44.72,44.83,44.6,44.8,7772.0,39.0175,39.1135,38.9128,39.0873,7772.0
2016-06-03 10:30:00,44.85,45.13,44.79,45.07,16129.0,39.131,39.3753,39.0786,39.3229,16129.0
2016-06-03 11:00:00,45.1,45.12,44.89,44.95,12782.0,39.3491,39.3665,39.1659,39.2182,12782.0
2016-06-03 11:30:00,44.99,45.26,44.98,45.24,14237.0,39.2531,39.4887,39.2444,39.4712,14237.0
2016-06-03 12:00:00,45.21,45.28,45.05,45.17,11400.0,39.4451,39.5061,39.3055,39.4102,11400.0
2016-06-03 12:30:00,45.17,45.23,45.13,45.17,7200.0,39.4102,39.4625,39.3753,39.4102,7200.0
2016-06-03 13:00:00,45.13,45.19,45.06,45.12,7826.0,39.3753,39.4276,39.3142,39.3665,7826.0
2016-06-03 13:30:00,45.1,45.2,45.06,45.2,5582.0,39.3491,39.4363,39.3142,39.4363,5582.0
2016-06-03 14:00:00,45.19,45.31,45.05,45.31,12476.0,39.4276,39.5323,39.3055,39.5323,12476.0
2016-06-03 14:30:00,45.31,45.4,45.31,45.36,6418.0,39.5323,39.6108,39.5323,39.5759,6418.0
2016-06-03 15:00:00,45.36,45.44,45.33,45.44,10527.0,39.5759,39.6457,39.5498,39.6457,10527.0
2016-06-03 15:30:00,45.41,45.47,45.38,45.42,20230.0,39.6196,39.6719,39.5934,39.6283,20230.0
2016-06-06 09:30:00,45.53,45.92,45.2,45.92,12007.0,39.7243,40.0645,39.4363,40.0645,12007.0
2016-06-06 10:00:00,45.91,45.99,45.8,45.8,7800.0,40.0558,40.1256,39.9598,39.9598,7800.0
2016-06-06 10:30:00,45.81,45.87,45.73,45.82,8859.0,39.9686,40.0209,39.8988,39.9773,8859.0
2016-06-06 11:00:00,45.84,45.84,45.65,45.82,11066.0,39.9947,39.9947,39.829,39.9773,11066.0
2016-06-06 11:30:00,45.82,45.95,45.78,45.93,9570.0,39.9773,40.0907,39.9424,40.0733,9570.0
2016-06-06 12:00:00,45.92,45.93,45.88,45.88,2563.0,40.0645,40.0733,40.0296,40.0296,2563.0
2016-06-06 12:30:00,45.87,45.91,45.74,45.91,2006.0,40.0209,40.0558,39.9075,40.0558,2006.0
2016-06-06 13:00:00,45.86,46.18,45.8,46.04,9707.0,40.0122,40.2914,39.9598,40.1692,9707.0
2016-06-06 13:30:00,45.97,46.1,45.9,46.06,3917.0,40.1082,40.2216,40.0471,40.1867,3917.0
2016-06-06 14:00:00,46.07,46.18,46.01,46.13,5624.0,40.1954,40.2914,40.1431,40.2478,5624.0
2016-06-06 14:30:00,46.16,46.27,46.14,46.21,4723.0,40.2739,40.3699,40.2565,40.3175,4723.0
2016-06-06 15:00:00,46.21,46.25,46.13,46.14,2011.0,40.3175,40.3524,40.2478,40.2565,2011.0
2016-06-06 15:30:00,46.15,46.15,46.02,46.02,24002.0,40.2652,40.2652,40.1518,40.1518,24002.0
2016-06-07 09:30:00,46.09,46.16,45.92,46.16,9377.0,40.2129,40.2739,40.0645,40.2739,9377.0
2016-06-07 10:00:00,46.18,46.19,45.98,46.17,4376.0,40.2914,40.3001,40.1169,40.2826,4376.0
2016-06-07 10:30:00,46.17,46.29,46.17,46.2,5365.0,40.2826,40.3873,40.2826,40.3088,5365.0
2016-06-07 11:00:00,46.17,46.23,46.13,46.23,4300.0,40.2826,40.335,40.2478,40.335,4300.0
2016-06-07 11:30:00,46.21,46.29,46.19,46.26,3600.0,40.3175,40.3873,40.3001,40.3612,3600.0
2016-06-07 12:00:00,46.27,46.36,46.27,46.31,4500.0,40.3699,40.4484,40.3699,40.4048,4500.0
2016-06-07 12:30:00,46.28,46.38,46.28,46.35,5294.0,40.3786,40.4659,40.3786,40.4397,5294.0
2016-06-07 13:00:00,46.35,46.46,46.31,46.46,4913.0,40.4397,40.5357,40.4048,40.5357,4913.0
2016-06-07 13:30:00,46.46,46.51,46.43,46.44,9010.0,40.5357,40.5793,40.5095,40.5182,9010.0
2016-06-07 14:00:00,46.43,46.5,46.42,46.44,4502.0,40.5095,40.5706,40.5008,40.5182,4502.0
2016-06-07 14:30:00,46.45,46.45,46.39,46.41,1937.0,40.5269,40.5269,40.4746,40.492,1937.0
2016-06-07 15:00:00,46.35,46.36,46.22,46.34,5133.0,40.4397,40.4484,40.3263,40.431,5133.0
2016-06-07 15:30:00,46.35,46.39,46.29,46.3,15211.0,40.4397,40.4746,40.3873,40.3961,15211.0
2016-06-08 09:30:00,46.33,46.61,46.33,46.46,6156.0,40.4222,40.6665,40.4222,40.5357,6156.0
2016-06-08 10:00:00,46.42,46.72,46.4,46.72,9270.0,40.5008,40.7625,40.4833,40.7625,9270.0
2016-06-08 10:30:00,46.71,46.71,46.53,46.53,3723.0,40.7538,40.7538,40.5967,40.5967,3723.0
2016-06-08 11:00:00,46.52,46.61,46.43,46.54,8430.0,40.588,40.6665,40.5095,40.6055,8430.0
2016-06-08 11:30:00,46.63,46.71,46.61,46.66,3201.0,40.684,40.7538,40.6665,40.7102,3201.0
2016-06-08 12:00:00,46.66,46.83,46.62,46.82,5950.0,40.7102,40.8585,40.6753,40.8498,5950.0
2016-06-08 12:30:00,46.84,46.91,46.79,46.9,6003.0,40.8672,40.9283,40.8236,40.9196,6003.0
2016-06-08 13:00:00,46.88,46.98,46.76,46.78,14395.0,40.9021,40.9894,40.7974,40.8149,14395.0
2016-06-08 13:30:00,46.79,46.98,46.77,46.98,10011.0,40.8236,40.9894,40.8061,40.9894,10011.0
2016-06-08 14:00:00,46.97,46.98,46.9,46.95,8107.0,40.9806,40.9894,40.9196,40.9632,8107.0
2016-06-08 14:30:00,46.95,46.96,46.87,46.95,6729.0,40.9632,40.9719,40.8934,40.9632,6729.0
2016-06-08 15:00:00,46.97,47.02,46.93,46.99,11186.0,40.9806,41.0243,40.9457,40.9981,11186.0
2016-06-08 15:30:00,46.95,47.03,46.88,46.9,28079.0,40.9632,41.033,40.9021,40.9196,28079.0
2016-06-09 09:30:00,46.68,46.83,46.3,46.64,12069.0,40.7276,40.8585,40.3961,40.6927,12069.0
2016-06-09 10:00:00,46.66,46.71,46.46,46.66,4345.0,40.7102,40.7538,40.5357,40.7102,4345.0
2016-06-09 10:30:00,46.6,46.61,46.4,46.4,6840.0,40.6578,40.6665,40.4833,40.4833,6840.0
2016-06-09 11:00:00,46.46,46.74,46.44,46.6,8601.0,40.5357,40.78,40.5182,40.6578,8601.0
2016-06-09 11:30:00,46.64,46.75,46.61,46.68,4638.0,40.6927,40.7887,40.6665,40.7276,4638.0
2016-06-09 12:00:00,46.59,46.77,46.59,46.77,6400.0,40.6491,40.8061,40.6491,40.8061,6400.0
2016-06-09 12:30:00,46.78,46.9,46.73,46.89,4500.0,40.8149,40.9196,40.7712,40.9108,4500.0
2016-06-09 13:00:00,46.88,46.93,46.81,46.92,5938.0,40.9021,40.9457,40.841,40.937,5938.0
2016-06-09 13:30:00,46.91,46.98,46.69,46.76,5500.0,40.9283,40.9894,40.7363,40.7974,5500.0
2016-06-09 14:00:00,46.76,46.96,46.76,46.93,15478.0,40.7974,40.9719,40.7974,40.9457,15478.0
2016-06-09 14:30:00,46.92,47.04,46.92,47.02,8630.0,40.937,41.0417,40.937,41.0243,8630.0
2016-06-09 15:00:00,47.0,47.07,46.99,47.05,15419.0,41.0068,41.0679,40.9981,41.0504,15419.0
2016-06-09 15:30:00,47.03,47.18,47.03,47.15,57356.0,41.033,41.1639,41.033,41.1377,57356.0
2016-06-10 09:30:00,46.5,46.63,46.03,46.35,13448.0,40.5706,40.684,40.1605,40.4397,13448.0
2016-06-10 10:00:00,46.31,46.47,46.18,46.34,33988.0,40.4048,40.5444,40.2914,40.431,33988.0
2016-06-10 10:30:00,46.34,46.44,46.32,46.36,6100.0,40.431,40.5182,40.4135,40.4484,6100.0
2016-06-10 11:00:00,46.42,46.61,46.41,46.56,11467.0,40.5008,40.6665,40.492,40.6229,11467.0
2016-06-10 11:30:00,46.6,46.63,46.37,46.53,7069.0,40.6578,40.684,40.4571,40.5967,7069.0
2016-06-10 12:00:00,46.53,46.53,46.3,46.39,5504.0,40.5967,40.5967,40.3961,40.4746,5504.0
2016-06-10 12:30:00,46.37,46.45,46.35,46.4,9628.0,40.4571,40.5269,40.4397,40.4833,9628.0
2016-06-10 13:00:00,46.41,46.62,46.4,46.54,15119.0,40.492,40.6753,40.4833,40.6055,15119.0
2016-06-10 13:30:00,46.55,46.55,46.41,46.44,19949.0,40.6142,40.6142,40.492,40.5182,19949.0
2016-06-10 14:00:00,46.42,46.44,46.16,46.24,23428.0,40.5008,40.5182,40.2739,40.3437,23428.0
2016-06-10 14:30:00,46.26,46.29,46.15,46.22,14729.0,40.3612,40.3873,40.2652,40.3263,14729.0
2016-06-10 15:00:00,46.22,46.37,46.18,46.37,14469.0,40.3263,40.4571,40.2914,40.4571,14469.0
2016-06-10 15:30:00,46.36,46.4,46.28,46.3,29837.0,40.4484,40.4833,40.3786,40.3961,29837.0
2016-06-13 09:30:00,46.2,46.2,45.68,46.04,5108.0,40.3088,40.3088,39.8551,40.1692,5108.0
2016-06-13 10:00:00,46.06,46.08,45.89,46.02,5800.0,40.1867,40.2041,40.0384,40.1518,5800.0
2016-06-13 10:30:00,46.09,46.1,45.91,45.96,4900.0,40.2129,40.2216,40.0558,40.0994,4900.0
2016-06-13 11:00:00,45.97,46.01,45.9,45.99,4575.0,40.1082,40.1431,40.0471,40.1256,4575.0
2016-06-13 11:30:00,46.01,46.01,45.83,45.87,3563.0,40.1431,40.1431,39.986,40.0209,3563.0
2016-06-13 12:00:00,45.82,46.23,45.81,46.16,5682.0,39.9773,40.335,39.9686,40.2739,5682.0
2016-06-13 12:30:00,46.15,46.15,46.03,46.04,6204.0,40.2652,40.2652,40.1605,40.1692,6204.0
2016-06-13 13:00:00,46.08,46.08,45.99,46.03,7400.0,40.2041,40.2041,40.1256,40.1605,7400.0
2016-06-13 13:30:00,46.08,46.14,45.98,46.14,7506.0,40.2041,40.2565,40.1169,40.2565,7506.0
2016-06-13 14:00:00,46.07,46.17,46.05,46.06,11625.0,40.1954,40.2826,40.178,40.1867,11625.0
2016-06-13 14:30:00,46.07,46.21,46.06,46.09,6276.0,40.1954,40.3175,40.1867,40.2129,6276.0
2016-06-13 15:00:00,46.06,46.12,46.04,46.12,19188.0,40.1867,40.239,40.1692,40.239,19188.0
2016-06-13 15:30:00,46.11,46.2,46.05,46.17,50705.0,40.2303,40.3088,40.178,40.2826,50705.0
2016-06-14 09:30:00,46.12,46.18,45.5,46.14,4935.0,40.239,40.2914,39.6981,40.2565,4935.0
2016-06-14 10:00:00,46.1,46.21,46.04,46.12,4963.0,40.2216,40.3175,40.1692,40.239,4963.0
2016-06-14 10:30:00,46.16,46.22,46.02,46.03,5800.0,40.2739,40.3263,40.1518,40.1605,5800.0
2016-06-14 11:00:00,46.08,46.18,46.06,46.11,4640.0,40.2041,40.2914,40.1867,40.2303,4640.0
2016-06-14 11:30:00,46.11,46.26,46.07,46.15,5400.0,40.2303,40.3612,40.1954,40.2652,5400.0
2016-06-14 12:00:00,46.16,46.53,46.14,46.52,4371.0,40.2739,40.5967,40.2565,40.588,4371.0
2016-06-14 12:30:00,46.44,46.45,46.25,46.25,5200.0,40.5182,40.5269,40.3524,40.3524,5200.0
2016-06-14 13:00:00,46.26,46.27,46.11,46.15,4410.0,40.3612,40.3699,40.2303,40.2652,4410.0
2016-06-14 13:30:00,46.15,46.3,46.14,46.21,3248.0,40.2652,40.3961,40.2565,40.3175,3248.0
2016-06-14 14:00:00,46.21,46.35,46.19,46.28,6863.0,40.3175,40.4397,40.3001,40.3786,6863.0
2016-06-14 14:30:00,46.34,46.42,46.25,46.25,6322.0,40.431,40.5008,40.3524,40.3524,6322.0
2016-06-14 15:00:00,46.24,46.55,46.21,46.55,15536.0,40.3437,40.6142,40.3175,40.6142,15536.0
2016-06-14 15:30:00,46.55,46.56,46.36,46.5,35205.0,40.6142,40.6229,40.4484,40.5706,35205.0
2016-06-15 09:30:00,46.56,46.56,45.6,46.22,3295.0,40.6229,40.6229,39.7853,40.3263,3295.0
2016-06-15 10:00:00,46.27,46.4,46.15,46.34,2600.0,40.3699,40.4833,40.2652,40.431,2600.0
2016-06-15 10:30:00,46.38,46.4,46.28,46.36,4602.0,40.4659,40.4833,40.3786,40.4484,4602.0
2016-06-15 11:00:00,46.31,46.52,46.31,46.39,4339.0,40.4048,40.588,40.4048,40.4746,4339.0
2016-06-15 11:30:00,46.4,46.52,46.32,46.52,2930.0,40.4833,40.588,40.4135,40.588,2930.0
2016-06-15 12:00:00,46.49,46.51,46.29,46.29,3800.0,40.5618,40.5793,40.3873,40.3873,3800.0
2016-06-15 12:30:00,46.24,46.3,45.79,45.81,16839.0,40.3437,40.3961,39.9511,39.9686,16839.0
2016-06-15 13:00:00,45.84,45.88,45.74,45.79,13638.0,39.9947,40.0296,39.9075,39.9511,13638.0
2016-06-15 13:30:00,45.82,45.9,45.78,45.82,4094.0,39.9773,40.0471,39.9424,39.9773,4094.0
2016-06-15 14:00:00,45.84,46.02,45.62,45.63,15937.0,39.9947,40.1518,39.8028,39.8115,15937.0
2016-06-15 14:30:00,45.63,45.65,45.35,45.65,25827.0,39.8115,39.829,39.5672,39.829,25827.0
2016-06-15 15:00:00,45.64,45.74,45.61,45.64,8564.0,39.8202,39.9075,39.7941,39.8202,8564.0
2016-06-15 15:30:00,45.64,45.67,45.38,45.42,31359.0,39.8202,39.8464,39.5934,39.6283,31359.0
2016-06-16 09:30:00,45.12,45.12,44.92,44.97,1516.0,39.3665,39.3665,39.192,39.2357,1516.0
2016-06-16 10:00:00,44.89,45.13,44.72,45.05,3300.0,39.1659,39.3753,39.0175,39.3055,3300.0
2016-06-16 10:30:00,44.96,45.05,44.9,45.05,1700.0,39.2269,39.3055,39.1746,39.3055,1700.0
2016-06-16 11:00:00,45.06,45.35,45.06,45.35,1916.0,39.3142,39.5672,39.3142,39.5672,1916.0
2016-06-16 11:30:00,45.33,45.33,45.15,45.16,1724.0,39.5498,39.5498,39.3927,39.4014,1724.0
2016-06-16 12:00:00,45.16,45.26,45.09,45.23,2839.0,39.4014,39.4887,39.3404,39.4625,2839.0
2016-06-16 12:30:00,45.26,45.26,45.12,45.15,10518.0,39.4887,39.4887,39.3665,39.3927,10518.0
2016-06-16 13:00:00,45.08,45.24,45.08,45.13,5034.0,39.3316,39.4712,39.3316,39.3753,5034.0
2016-06-16 13:30:00,45.18,45.23,45.13,45.17,9882.0,39.4189,39.4625,39.3753,39.4102,9882.0
2016-06-16 14:00:00,45.2,45.44,45.2,45.37,5800.0,39.4363,39.6457,39.4363,39.5847,5800.0
2016-06-16 14:30:00,45.38,45.53,45.35,45.51,4587.0,39.5934,39.7243,39.5672,39.7068,4587.0
2016-06-16 15:00:00,45.51,45.71,45.5,45.67,7004.0,39.7068,39.8813,39.6981,39.8464,7004.0
2016-06-16 15:30:00,45.68,45.72,45.57,45.69,24809.0,39.8551,39.89,39.7592,39.8639,24809.0
2016-06-17 09:30:00,45.81,45.95,44.91,45.64,100124.0,39.9686,40.0907,39.1833,39.8202,100124.0
2016-06-17 10:00:00,45.68,46.0,45.64,45.71,6321.0,39.8551,40.1343,39.8202,39.8813,6321.0
2016-06-17 10:30:00,45.65,45.87,45.59,45.74,6175.0,39.829,40.0209,39.7766,39.9075,6175.0
2016-06-17 11:00:00,45.68,45.72,45.22,45.22,5500.0,39.8551,39.89,39.4538,39.4538,5500.0
2016-06-17 11:30:00,45.25,45.5,45.22,45.37,6667.0,39.48,39.6981,39.4538,39.5847,6667.0
2016-06-17 12:00:00,45.37,45.46,45.34,45.4,3650.0,39.5847,39.6632,39.5585,39.6108,3650.0
2016-06-17 12:30:00,45.41,45.41,45.27,45.29,3000.0,39.6196,39.6196,39.4974,39.5149,3000.0
2016-06-17 13:00:00,45.32,45.45,45.25,45.42,2728.0,39.541,39.6545,39.48,39.6283,2728.0
2016-06-17 13:30:00,45.41,45.46,45.36,45.43,5175.0,39.6196,39.6632,39.5759,39.637,5175.0
2016-06-17 14:00:00,45.4,45.57,45.34,45.5,7553.0,39.6108,39.7592,39.5585,39.6981,7553.0
2016-06-17 14:30:00,45.49,45.54,45.44,45.44,6939.0,39.6894,39.733,39.6457,39.6457,6939.0
2016-06-17 15:00:00,45.46,45.47,45.36,45.47,11366.0,39.6632,39.6719,39.5759,39.6719,11366.0
2016-06-17 15:30:00,45.44,45.49,45.26,45.27,57301.0,39.6457,39.6894,39.4887,39.4974,57301.0
2016-06-20 09:30:00,45.78,46.15,45.78,45.91,3647.0,39.9424,40.2652,39.9424,40.0558,3647.0
2016-06-20 10:00:00,46.01,46.25,46.01,46.06,6000.0,40.1431,40.3524,40.1431,40.1867,6000.0
2016-06-20 10:30:00,46.09,46.11,45.94,46.09,4600.0,40.2129,40.2303,40.082,40.2129,4600.0
2016-06-20 11:00:00,46.13,46.15,45.94,45.98,9408.0,40.2478,40.2652,40.082,40.1169,9408.0
2016-06-20 11:30:00,45.97,45.97,45.82,45.87,6100.0,40.1082,40.1082,39.9773,40.0209,6100.0
2016-06-20 12:00:00,45.91,45.99,45.87,45.96,3800.0,40.0558,40.1256,40.0209,40.0994,3800.0
2016-06-20 12:30:00,45.96,46.06,45.94,45.94,5459.0,40.0994,40.1867,40.082,40.082,5459.0
2016-06-20 13:00:00,45.96,45.96,45.68,45.68,7400.0,40.0994,40.0994,39.8551,39.8551,7400.0
2016-06-20 13:30:00,45.75,45.89,45.75,45.76,5497.0,39.9162,40.0384,39.9162,39.9249,5497.0
2016-06-20 14:00:00,45.79,45.79,45.56,45.59,12197.0,39.9511,39.9511,39.7504,39.7766,12197.0
2016-06-20 14:30:00,45.63,45.75,45.61,45.74,12068.0,39.8115,39.9162,39.7941,39.9075,12068.0
2016-06-20 15:00:00,45.75,45.81,45.63,45.63,8743.0,39.9162,39.9686,39.8115,39.8115,8743.0
2016-06-20 15:30:00,45.62,45.74,45.59,45.59,21800.0,39.8028,39.9075,39.7766,39.7766,21800.0
2016-06-21 09:30:00,45.4,45.4,45.21,45.34,2928.0,39.6108,39.6108,39.4451,39.5585,2928.0
2016-06-21 10:00:00,45.26,45.3,45.12,45.23,2600.0,39.4887,39.5236,39.3665,39.4625,2600.0
2016-06-21 10:30:00,45.23,45.23,44.96,45.03,5389.0,39.4625,39.4625,39.2269,39.288,5389.0
2016-06-21 11:00:00,45.06,45.5,45.06,45.5,7820.0,39.3142,39.6981,39.3142,39.6981,7820.0
2016-06-21 11:30:00,45.47,45.47,45.12,45.21,3586.0,39.6719,39.6719,39.3665,39.4451,3586.0
2016-06-21 12:00:00,45.19,45.24,45.19,45.21,1400.0,39.4276,39.4712,39.4276,39.4451,1400.0
2016-06-21 12:30:00,45.22,45.25,45.15,45.22,4259.0,39.4538,39.48,39.3927,39.4538,4259.0
2016-06-21 13:00:00,45.18,45.25,45.11,45.18,3000.0,39.4189,39.48,39.3578,39.4189,3000.0
2016-06-21 13:30:00,45.21,45.32,45.17,45.32,8411.0,39.4451,39.541,39.4102,39.541,8411.0
2016-06-21 14:00:00,45.27,45.38,45.23,45.38,5097.0,39.4974,39.5934,39.4625,39.5934,5097.0
2016-06-21 14:30:00,45.38,45.51,45.35,45.35,8145.0,39.5934,39.7068,39.5672,39.5672,8145.0
2016-06-21 15:00:00,45.34,45.43,45.28,45.41,6096.0,39.5585,39.637,39.5061,39.6196,6096.0
2016-06-21 15:30:00,45.39,45.42,45.29,45.36,17893.0,39.6021,39.6283,39.5149,39.5759,17893.0
2016-06-22 09:30:00,45.36,45.64,45.27,45.32,6914.0,39.5759,39.8202,39.4974,39.541,6914.0
2016-06-22 10:00:00,45.25,45.35,45.13,45.33,3364.0,39.48,39.5672,39.3753,39.5498,3364.0
2016-06-22 10:30:00,45.36,45.52,45.23,45.49,5281.0,39.5759,39.7155,39.4625,39.6894,5281.0
2016-06-22 11:00:00,45.49,45.56,45.46,45.55,3300.0,39.6894,39.7504,39.6632,39.7417,3300.0
2016-06-22 11:30:00,45.53,45.57,45.49,45.57,2735.0,39.7243,39.7592,39.6894,39.7592,2735.0
2016-06-22 12:00:00,45.55,45.57,45.46,45.48,10501.0,39.7417,39.7592,39.6632,39.6806,10501.0
2016-06-22 12:30:00,45.48,45.49,45.39,45.45,6008.0,39.6806,39.6894,39.6021,39.6545,6008.0
2016-06-22 13:00:00,45.48,45.48,45.36,45.38,7820.0,39.6806,39.6806,39.5759,39.5934,7820.0
2016-06-22 13:30:00,45.36,45.46,45.35,45.43,7896.0,39.5759,39.6632,39.5672,39.637,7896.0
2016-06-22 14:00:00,45.42,45.45,45.33,45.43,7801.0,39.6283,39.6545,39.5498,39.637,7801.0
2016-06-22 14:30:00,45.4,45.44,45.32,45.44,9543.0,39.6108,39.6457,39.541,39.6457,9543.0
2016-06-22 15:00:00,45.45,45.5,45.37,45.39,13257.0,39.6545,39.6981,39.5847,39.6021,13257.0
2016-06-22 15:30:00,45.42,45.5,45.41,45.49,33974.0,39.6283,39.6981,39.6196,39.6894,33974.0
2016-06-23 09:30:00,45.99,46.4,45.99,46.16,3384.0,40.1256,40.4833,40.1256,40.2739,3384.0
2016-06-23 10:00:00,46.13,46.26,45.98,46.26,11321.0,40.2478,40.3612,40.1169,40.3612,11321.0
2016-06-23 10:30:00,46.19,46.3,46.09,46.2,12611.0,40.3001,40.3961,40.2129,40.3088,12611.0
2016-06-23 11:00:00,46.18,46.39,46.15,46.37,5716.0,40.2914,40.4746,40.2652,40.4571,5716.0
2016-06-23 11:30:00,46.41,46.48,46.35,46.41,3400.0,40.492,40.5531,40.4397,40.492,3400.0
2016-06-23 12:00:00,46.41,46.5,46.4,46.46,4655.0,40.492,40.5706,40.4833,40.5357,4655.0
2016-06-23 12:30:00,46.44,46.47,46.32,46.32,3253.0,40.5182,40.5444,40.4135,40.4135,3253.0
2016-06-23 13:00:00,46.34,46.36,46.3,46.32,3308.0,40.431,40.4484,40.3961,40.4135,3308.0
2016-06-23 13:30:00,46.3,46.32,46.15,46.22,5430.0,40.3961,40.4135,40.2652,40.3263,5430.0
2016-06-23 14:00:00,46.21,46.33,46.19,46.31,5618.0,40.3175,40.4222,40.3001,40.4048,5618.0
2016-06-23 14:30:00,46.34,46.44,46.32,46.41,4999.0,40.431,40.5182,40.4135,40.492,4999.0
2016-06-23 15:00:00,46.41,46.42,46.29,46.32,4551.0,40.492,40.5008,40.3873,40.4135,4551.0
2016-06-23 15:30:00,46.32,46.49,46.29,46.49,18401.0,40.4135,40.5618,40.3873,40.5618,18401.0
2016-06-24 09:30:00,44.82,44.98,44.16,44.91,11104.0,39.1048,39.2444,38.529,39.1833,11104.0
2016-06-24 10:00:00,44.93,44.98,44.55,44.75,12075.0,39.2008,39.2444,38.8692,39.0437,12075.0
2016-06-24 10:30:00,44.76,44.83,44.61,44.83,16420.0,39.0524,39.1135,38.9216,39.1135,16420.0
2016-06-24 11:00:00,44.81,44.88,44.76,44.83,13600.0,39.0961,39.1571,39.0524,39.1135,13600.0
2016-06-24 11:30:00,44.85,44.88,44.48,44.59,12004.0,39.131,39.1571,38.8081,38.9041,12004.0
2016-06-24 12:00:00,44.61,44.64,44.27,44.53,6298.0,38.9216,38.9477,38.6249,38.8518,6298.0
2016-06-24 12:30:00,44.55,44.57,44.29,44.29,9501.0,38.8692,38.8867,38.6424,38.6424,9501.0
2016-06-24 13:00:00,44.31,44.49,44.29,44.4,9369.0,38.6598,38.8169,38.6424,38.7384,9369.0
2016-06-24 13:30:00,44.39,44.49,44.23,44.48,7652.0,38.7296,38.8169,38.59,38.8081,7652.0
2016-06-24 14:00:00,44.48,44.52,44.22,44.22,12778.0,38.8081,38.843,38.5813,38.5813,12778.0
2016-06-24 14:30:00,44.22,44.39,44.22,44.24,18706.0,38.5813,38.7296,38.5813,38.5988,18706.0
2016-06-24 15:00:00,44.28,44.33,43.94,44.1,30413.0,38.6337,38.6773,38.337,38.4766,30413.0
2016-06-24 15:30:00,44.15,44.7,44.13,44.56,90827.0,38.5202,39.0001,38.5028,38.8779,90827.0
2016-06-27 09:30:00,43.9,44.02,42.9,43.53,4775.0,38.3021,38.4068,37.4296,37.9793,4775.0
2016-06-27 10:00:00,43.53,43.64,43.43,43.43,3000.0,37.9793,38.0753,37.892,37.892,3000.0
2016-06-27 10:30:00,43.42,43.45,43.06,43.09,7967.0,37.8833,37.9095,37.5692,37.5954,7967.0
2016-06-27 11:00:00,43.04,43.41,43.04,43.41,4702.0,37.5518,37.8746,37.5518,37.8746,4702.0
2016-06-27 11:30:00,43.42,43.71,43.42,43.71,7216.0,37.8833,38.1363,37.8833,38.1363,7216.0
2016-06-27 12:00:00,43.64,43.67,43.48,43.61,5200.0,38.0753,38.1014,37.9357,38.0491,5200.0
2016-06-27 12:30:00,43.63,43.64,43.45,43.59,7000.0,38.0665,38.0753,37.9095,38.0316,7000.0
2016-06-27 13:00:00,43.59,43.69,43.58,43.65,3500.0,38.0316,38.1189,38.0229,38.084,3500.0
2016-06-27 13:30:00,43.63,43.63,43.38,43.5,5728.0,38.0665,38.0665,37.8484,37.9531,5728.0
2016-06-27 14:00:00,43.48,43.55,43.43,43.49,9714.0,37.9357,37.9967,37.892,37.9444,9714.0
2016-06-27 14:30:00,43.5,43.53,43.34,43.35,13911.0,37.9531,37.9793,37.8135,37.8222,13911.0
2016-06-27 15:00:00,43.39,43.52,43.38,43.46,12755.0,37.8571,37.9706,37.8484,37.9182,12755.0
2016-06-27 15:30:00,43.45,43.67,43.45,43.55,36193.0,37.9095,38.1014,37.9095,37.9967,36193.0
2016-06-28 09:30:00,43.73,43.78,43.42,43.6,17340.0,38.1538,38.1974,37.8833,38.0404,17340.0
2016-06-28 10:00:00,43.58,43.7,43.42,43.65,16256.0,38.0229,38.1276,37.8833,38.084,16256.0
2016-06-28 10:30:00,43.63,43.63,43.39,43.41,7361.0,38.0665,38.0665,37.8571,37.8746,7361.0
2016-06-28 11:00:00,43.36,43.36,43.17,43.19,6652.0,37.831,37.831,37.6652,37.6826,6652.0
2016-06-28 11:30:00,43.22,43.36,43.13,43.25,6113.0,37.7088,37.831,37.6303,37.735,6113.0
2016-06-28 12:00:00,43.25,43.28,43.18,43.19,4500.0,37.735,37.7612,37.6739,37.6826,4500.0
2016-06-28 12:30:00,43.2,43.22,42.99,43.01,9795.0,37.6914,37.7088,37.5081,37.5256,9795.0
2016-06-28 13:00:00,43.01,43.06,42.86,42.92,6646.0,37.5256,37.5692,37.3947,37.4471,6646.0
2016-06-28 13:30:00,42.92,43.16,42.92,43.16,4802.0,37.4471,37.6565,37.4471,37.6565,4802.0
2016-06-28 14:00:00,43.16,43.19,43.08,43.13,10135.0,37.6565,37.6826,37.5867,37.6303,10135.0
2016-06-28 14:30:00,43.11,43.3,43.1,43.24,7610.0,37.6128,37.7786,37.6041,37.7263,7610.0
2016-06-28 15:00:00,43.22,43.27,42.97,43.01,10883.0,37.7088,37.7524,37.4907,37.5256,10883.0
2016-06-28 15:30:00,43.03,43.1,42.98,43.08,35806.0,37.543,37.6041,37.4994,37.5867,35806.0
2016-06-29 09:30:00,43.7,44.01,43.52,43.52,4889.0,38.1276,38.3981,37.9706,37.9706,4889.0
2016-06-29 10:00:00,43.55,43.65,43.36,43.36,4830.0,37.9967,38.084,37.831,37.831,4830.0
2016-06-29 10:30:00,43.34,43.48,43.27,43.39,6517.0,37.8135,37.9357,37.7524,37.8571,6517.0
2016-06-29 11:00:00,43.43,43.68,43.39,43.66,18794.0,37.892,38.1102,37.8571,38.0927,18794.0
2016-06-29 11:30:00,43.64,43.86,43.63,43.85,7435.0,38.0753,38.2672,38.0665,38.2585,7435.0
2016-06-29 12:00:00,43.79,43.85,43.7,43.78,2773.0,38.2061,38.2585,38.1276,38.1974,2773.0
2016-06-29 12:30:00,43.77,43.79,43.62,43.62,3065.0,38.1887,38.2061,38.0578,38.0578,3065.0
2016-06-29 13:00:00,43.69,43.72,43.6,43.71,2555.0,38.1189,38.1451,38.0404,38.1363,2555.0
2016-06-29 13:30:00,43.71,43.83,43.69,43.75,4970.0,38.1363,38.241,38.1189,38.1712,4970.0
2016-06-29 14:00:00,43.74,43.77,43.7,43.76,5533.0,38.1625,38.1887,38.1276,38.18,5533.0
2016-06-29 14:30:00,43.76,43.83,43.72,43.79,4701.0,38.18,38.241,38.1451,38.2061,4701.0
2016-06-29 15:00:00,43.81,43.85,43.73,43.77,7177.0,38.2236,38.2585,38.1538,38.1887,7177.0
2016-06-29 15:30:00,43.77,43.86,43.68,43.84,19504.0,38.1887,38.2672,38.1102,38.2498,19504.0
2016-06-30 09:30:00,44.07,44.07,43.72,44.01,3207.0,38.4504,38.4504,38.1451,38.3981,3207.0
2016-06-30 10:00:00,44.04,44.21,43.97,44.09,3714.0,38.4243,38.5726,38.3632,38.4679,3714.0
2016-06-30 10:30:00,44.06,44.34,44.06,44.34,5900.0,38.4417,38.686,38.4417,38.686,5900.0
2016-06-30 11:00:00,44.32,44.41,44.28,44.41,3100.0,38.6686,38.7471,38.6337,38.7471,3100.0
2016-06-30 11:30:00,44.44,44.44,44.36,44.37,2398.0,38.7732,38.7732,38.7035,38.7122,2398.0
2016-06-30 12:00:00,44.39,44.5,44.33,44.48,3308.0,38.7296,38.8256,38.6773,38.8081,3308.0
2016-06-30 12:30:00,44.55,44.65,44.5,44.63,3101.0,38.8692,38.9565,38.8256,38.939,3101.0
2016-06-30 13:00:00,44.65,44.65,44.49,44.56,2651.0,38.9565,38.9565,38.8169,38.8779,2651.0
2016-06-30 13:30:00,44.53,44.65,44.53,44.61,4557.0,38.8518,38.9565,38.8518,38.9216,4557.0
2016-06-30 14:00:00,44.67,44.77,44.66,44.71,3018.0,38.9739,39.0612,38.9652,39.0088,3018.0
2016-06-30 14:30:00,44.71,44.86,44.71,44.82,5175.0,39.0088,39.1397,39.0088,39.1048,5175.0
2016-06-30 15:00:00,44.83,44.9,44.76,44.88,6973.0,39.1135,39.1746,39.0524,39.1571,6973.0
2016-06-30 15:30:00,44.88,45.16,44.86,45.14,27095.0,39.1571,39.4014,39.1397,39.384,27095.0
2016-07-01 09:30:00,45.07,45.41,44.99,45.04,5873.0,39.3229,39.6196,39.2531,39.2967,5873.0
2016-07-01 10:00:00,45.14,45.25,45.13,45.16,5300.0,39.384,39.48,39.3753,39.4014,5300.0
2016-07-01 10:30:00,45.2,45.2,44.98,45.11,5636.0,39.4363,39.4363,39.2444,39.3578,5636.0
2016-07-01 11:00:00,45.17,45.17,44.85,44.93,1700.0,39.4102,39.4102,39.131,39.2008,1700.0
2016-07-01 11:30:00,44.94,45.0,44.9,44.93,3555.0,39.2095,39.2618,39.1746,39.2008,3555.0
2016-07-01 12:00:00,44.93,44.94,44.88,44.88,2138.0,39.2008,39.2095,39.1571,39.1571,2138.0
2016-07-01 12:30:00,44.87,44.88,44.74,44.8,2500.0,39.1484,39.1571,39.035,39.0873,2500.0
2016-07-01 13:00:00,44.9,44.93,44.74,44.74,3188.0,39.1746,39.2008,39.035,39.035,3188.0
2016-07-01 13:30:00,44.73,44.78,44.71,44.73,3102.0,39.0263,39.0699,39.0088,39.0263,3102.0
2016-07-01 14:00:00,44.74,44.83,44.7,44.7,7375.0,39.035,39.1135,39.0001,39.0001,7375.0
2016-07-01 14:30:00,44.7,44.73,44.57,44.57,9287.0,39.0001,39.0263,38.8867,38.8867,9287.0
2016-07-01 15:00:00,44.59,44.78,44.57,44.76,13232.0,38.9041,39.0699,38.8867,39.0524,13232.0
2016-07-01 15:30:00,44.78,44.92,44.78,44.86,24050.0,39.0699,39.192,39.0699,39.1397,24050.0
2016-07-05 09:30:00,44.55,44.97,44.25,44.58,6653.0,38.8692,39.2357,38.6075,38.8954,6653.0
2016-07-05 10:00:00,44.6,44.77,44.54,44.76,10685.0,38.9128,39.0612,38.8605,39.0524,10685.0
2016-07-05 10:30:00,44.79,44.88,44.66,44.66,2431.0,39.0786,39.1571,38.9652,38.9652,2431.0
2016-07-05 11:00:00,44.67,44.75,44.6,44.6,6627.0,38.9739,39.0437,38.9128,38.9128,6627.0
2016-07-05 11:30:00,44.59,44.68,44.57,44.66,10833.0,38.9041,38.9826,38.8867,38.9652,10833.0
2016-07-05 12:00:00,44.61,44.84,44.59,44.84,3200.0,38.9216,39.1222,38.9041,39.1222,3200.0
2016-07-05 12:30:00,44.83,44.85,44.57,44.61,4900.0,39.1135,39.131,38.8867,38.9216,4900.0
2016-07-05 13:00:00,44.61,44.63,44.57,44.63,4857.0,38.9216,38.939,38.8867,38.939,4857.0
2016-07-05 13:30:00,44.6,44.62,44.54,44.55,1500.0,38.9128,38.9303,38.8605,38.8692,1500.0
2016-07-05 14:00:00,44.55,44.74,44.55,44.65,5770.0,38.8692,39.035,38.8692,38.9565,5770.0
2016-07-05 14:30:00,44.65,44.66,44.58,44.65,2921.0,38.9565,38.9652,38.8954,38.9565,2921.0
2016-07-05 15:00:00,44.67,44.72,44.66,44.72,3947.0,38.9739,39.0175,38.9652,39.0175,3947.0
2016-07-05 15:30:00,44.71,44.81,44.66,44.66,18545.0,39.0088,39.0961,38.9652,38.9652,18545.0
2016-07-06 09:30:00,44.61,44.72,44.18,44.58,62856.0,38.9216,39.0175,38.5464,38.8954,62856.0
2016-07-06 10:00:00,44.75,44.78,44.65,44.69,2200.0,39.0437,39.0699,38.9565,38.9914,2200.0
2016-07-06 10:30:00,44.7,44.81,44.7,44.75,5163.0,39.0001,39.0961,39.0001,39.0437,5163.0
2016-07-06 11:00:00,44.81,44.96,44.78,44.81,2932.0,39.0961,39.2269,39.0699,39.0961,2932.0
2016-07-06 11:30:00,44.77,44.85,44.7,44.78,4174.0,39.0612,39.131,39.0001,39.0699,4174.0
2016-07-06 12:00:00,44.79,45.05,44.78,44.98,3100.0,39.0786,39.3055,39.0699,39.2444,3100.0
2016-07-06 12:30:00,44.98,45.03,44.94,44.98,2700.0,39.2444,39.288,39.2095,39.2444,2700.0
2016-07-06 13:00:00,45.11,45.11,44.95,45.02,4995.0,39.3578,39.3578,39.2182,39.2793,4995.0
2016-07-06 13:30:00,45.07,45.1,44.95,44.95,4456.0,39.3229,39.3491,39.2182,39.2182,4456.0
2016-07-06 14:00:00,44.97,45.05,44.88,44.95,7797.0,39.2357,39.3055,39.1571,39.2182,7797.0
2016-07-06 14:30:00,44.96,45.04,44.91,45.02,5242.0,39.2269,39.2967,39.1833,39.2793,5242.0
2016-07-06 15:00:00,45.04,45.09,45.0,45.03,7054.0,39.2967,39.3404,39.2618,39.288,7054.0
2016-07-06 15:30:00,45.04,45.17,44.97,45.01,24008.0,39.2967,39.4102,39.2357,39.2706,24008.0
2016-07-07 09:30:00,45.11,45.42,45.11,45.23,3915.0,39.3578,39.6283,39.3578,39.4625,3915.0
2016-07-07 10:00:00,45.29,45.49,45.14,45.31,29304.0,39.5149,39.6894,39.384,39.5323,29304.0
2016-07-07 10:30:00,45.32,45.47,45.21,45.26,18583.0,39.541,39.6719,39.4451,39.4887,18583.0
2016-07-07 11:00:00,45.24,45.25,45.11,45.16,5100.0,39.4712,39.48,39.3578,39.4014,5100.0
2016-07-07 11:30:00,45.15,45.16,44.97,44.99,2498.0,39.3927,39.4014,39.2357,39.2531,2498.0
2016-07-07 12:00:00,45.05,45.05,44.69,44.76,6060.0,39.3055,39.3055,38.9914,39.0524,6060.0
2016-07-07 12:30:00,44.86,44.87,44.55,44.55,5774.0,39.1397,39.1484,38.8692,38.8692,5774.0
2016-07-07 13:00:00,44.55,44.72,44.52,44.68,7300.0,38.8692,39.0175,38.843,38.9826,7300.0
2016-07-07 13:30:00,44.64,44.65,44.55,44.61,5211.0,38.9477,38.9565,38.8692,38.9216,5211.0
2016-07-07 14:00:00,44.59,44.59,44.33,44.46,8700.0,38.9041,38.9041,38.6773,38.7907,8700.0
2016-07-07 14:30:00,44.48,44.56,44.44,44.55,10795.0,38.8081,38.8779,38.7732,38.8692,10795.0
2016-07-07 15:00:00,44.58,44.81,44.58,44.68,8972.0,38.8954,39.0961,38.8954,38.9826,8972.0
2016-07-07 15:30:00,44.67,44.83,44.67,44.75,20120.0,38.9739,39.1135,38.9739,39.0437,20120.0
2016-07-08 09:30:00,45.19,45.5,44.9,45.4,6298.0,39.4276,39.6981,39.1746,39.6108,6298.0
2016-07-08 10:00:00,45.39,45.5,45.35,45.5,7067.0,39.6021,39.6981,39.5672,39.6981,7067.0
2016-07-08 10:30:00,45.5,45.62,45.5,45.59,4108.0,39.6981,39.8028,39.6981,39.7766,4108.0
2016-07-08 11:00:00,45.56,45.62,45.47,45.58,4661.0,39.7504,39.8028,39.6719,39.7679,4661.0
2016-07-08 11:30:00,45.6,45.6,45.47,45.6,5756.0,39.7853,39.7853,39.6719,39.7853,5756.0
2016-07-08 12:00:00,45.52,45.65,45.48,45.59,2500.0,39.7155,39.829,39.6806,39.7766,2500.0
2016-07-08 12:30:00,45.56,45.64,45.53,45.62,3100.0,39.7504,39.8202,39.7243,39.8028,3100.0
2016-07-08 13:00:00,45.6,45.61,45.55,45.59,3987.0,39.7853,39.7941,39.7417,39.7766,3987.0
2016-07-08 13:30:00,45.64,45.69,45.61,45.64,2300.0,39.8202,39.8639,39.7941,39.8202,2300.0
2016-07-08 14:00:00,45.62,45.62,45.53,45.62,7650.0,39.8028,39.8028,39.7243,39.8028,7650.0
2016-07-08 14:30:00,45.6,45.67,45.59,45.61,7269.0,39.7853,39.8464,39.7766,39.7941,7269.0
2016-07-08 15:00:00,45.6,45.74,45.6,45.63,6702.0,39.7853,39.9075,39.7853,39.8115,6702.0
2016-07-08 15:30:00,45.66,45.74,45.6,45.7,26025.0,39.8377,39.9075,39.7853,39.8726,26025.0
2016-07-11 09:30:00,45.68,46.2,44.96,45.71,10675.0,39.8551,40.3088,39.2269,39.8813,10675.0
2016-07-11 10:00:00,45.72,45.96,45.7,45.9,6129.0,39.89,40.0994,39.8726,40.0471,6129.0
2016-07-11 10:30:00,45.92,45.98,45.88,45.94,3368.0,40.0645,40.1169,40.0296,40.082,3368.0
2016-07-11 11:00:00,45.95,46.16,45.95,46.05,3300.0,40.0907,40.2739,40.0907,40.178,3300.0
2016-07-11 11:30:00,46.05,46.08,45.99,46.03,3103.0,40.178,40.2041,40.1256,40.1605,3103.0
2016-07-11 12:00:00,46.02,46.08,45.97,46.08,2900.0,40.1518,40.2041,40.1082,40.2041,2900.0
2016-07-11 12:30:00,46.08,46.14,46.08,46.12,2818.0,40.2041,40.2565,40.2041,40.239,2818.0
2016-07-11 13:00:00,46.13,46.16,46.03,46.1,4843.0,40.2478,40.2739,40.1605,40.2216,4843.0
2016-07-11 13:30:00,46.09,46.09,46.0,46.02,6802.0,40.2129,40.2129,40.1343,40.1518,6802.0
2016-07-11 14:00:00,45.98,46.12,45.98,46.08,6891.0,40.1169,40.239,40.1169,40.2041,6891.0
2016-07-11 14:30:00,46.09,46.12,46.04,46.09,7437.0,40.2129,40.239,40.1692,40.2129,7437.0
2016-07-11 15:00:00,46.08,46.15,46.07,46.09,5874.0,40.2041,40.2652,40.1954,40.2129,5874.0
2016-07-11 15:30:00,46.08,46.14,46.04,46.08,12115.0,40.2041,40.2565,40.1692,40.2041,12115.0
2016-07-12 09:30:00,46.55,46.63,46.08,46.15,4068.0,40.6142,40.684,40.2041,40.2652,4068.0
2016-07-12 10:00:00,46.12,46.21,45.96,46.17,4935.0,40.239,40.3175,40.0994,40.2826,4935.0
2016-07-12 10:30:00,46.19,46.27,46.16,46.27,3500.0,40.3001,40.3699,40.2739,40.3699,3500.0
2016-07-12 11:00:00,46.27,46.37,46.22,46.26,5700.0,40.3699,40.4571,40.3263,40.3612,5700.0
2016-07-12 11:30:00,46.23,46.45,46.22,46.45,3300.0,40.335,40.5269,40.3263,40.5269,3300.0
2016-07-12 12:00:00,46.45,46.57,46.42,46.53,3800.0,40.5269,40.6316,40.5008,40.5967,3800.0
2016-07-12 12:30:00,46.56,46.6,46.4,46.4,4800.0,40.6229,40.6578,40.4833,40.4833,4800.0
2016-07-12 13:00:00,46.42,46.42,46.22,46.32,5700.0,40.5008,40.5008,40.3263,40.4135,5700.0
2016-07-12 13:30:00,46.33,46.41,46.26,46.28,14209.0,40.4222,40.492,40.3612,40.3786,14209.0
2016-07-12 14:00:00,46.28,46.35,46.23,46.33,23948.0,40.3786,40.4397,40.335,40.4222,23948.0
2016-07-12 14:30:00,46.33,46.47,46.32,46.38,14106.0,40.4222,40.5444,40.4135,40.4659,14106.0
2016-07-12 15:00:00,46.39,46.45,46.33,46.33,8253.0,40.4746,40.5269,40.4222,40.4222,8253.0
2016-07-12 15:30:00,46.36,46.41,46.31,46.33,18806.0,40.4484,40.492,40.4048,40.4222,18806.0
2016-07-13 09:30:00,46.51,46.55,46.04,46.2,10574.0,40.5793,40.6142,40.1692,40.3088,10574.0
2016-07-13 10:00:00,46.22,46.55,46.2,46.36,6345.0,40.3263,40.6142,40.3088,40.4484,6345.0
2016-07-13 10:30:00,46.45,46.57,46.36,46.54,5540.0,40.5269,40.6316,40.4484,40.6055,5540.0
2016-07-13 11:00:00,46.54,46.54,46.18,46.18,3700.0,40.6055,40.6055,40.2914,40.2914,3700.0
2016-07-13 11:30:00,46.18,46.18,46.06,46.17,5753.0,40.2914,40.2914,40.1867,40.2826,5753.0
2016-07-13 12:00:00,46.12,46.21,46.07,46.15,4375.0,40.239,40.3175,40.1954,40.2652,4375.0
2016-07-13 12:30:00,46.12,46.19,46.12,46.19,4433.0,40.239,40.3001,40.239,40.3001,4433.0
2016-07-13 13:00:00,46.2,46.25,46.14,46.16,7077.0,40.3088,40.3524,40.2565,40.2739,7077.0
2016-07-13 13:30:00,46.14,46.31,46.14,46.24,3600.0,40.2565,40.4048,40.2565,40.3437,3600.0
2016-07-13 14:00:00,46.28,46.3,46.18,46.24,3300.0,40.3786,40.3961,40.2914,40.3437,3300.0
2016-07-13 14:30:00,46.17,46.27,46.11,46.18,5593.0,40.2826,40.3699,40.2303,40.2914,5593.0
2016-07-13 15:00:00,46.18,46.23,46.14,46.17,4472.0,40.2914,40.335,40.2565,40.2826,4472.0
2016-07-13 15:30:00,46.2,46.36,46.18,46.3,25908.0,40.3088,40.4484,40.2914,40.3961,25908.0
2016-07-14 09:30:00,46.73,46.73,46.37,46.51,4956.0,40.7712,40.7712,40.4571,40.5793,4956.0
2016-07-14 10:00:00,46.51,46.57,46.34,46.41,7416.0,40.5793,40.6316,40.431,40.492,7416.0
2016-07-14 10:30:00,46.46,46.53,46.32,46.32,7500.0,40.5357,40.5967,40.4135,40.4135,7500.0
2016-07-14 11:00:00,46.37,46.4,46.21,46.21,5951.0,40.4571,40.4833,40.3175,40.3175,5951.0
2016-07-14 11:30:00,46.19,46.24,46.15,46.2,5366.0,40.3001,40.3437,40.2652,40.3088,5366.0
2016-07-14 12:00:00,46.23,46.4,46.23,46.34,5030.0,40.335,40.4833,40.335,40.431,5030.0
2016-07-14 12:30:00,46.34,46.39,46.24,46.25,6137.0,40.431,40.4746,40.3437,40.3524,6137.0
2016-07-14 13:00:00,46.25,46.32,46.2,46.29,900.0,40.3524,40.4135,40.3088,40.3873,900.0
2016-07-14 13:30:00,46.27,46.4,46.27,46.35,1874.0,40.3699,40.4833,40.3699,40.4397,1874.0
2016-07-14 14:00:00,46.35,46.39,46.26,46.37,4246.0,40.4397,40.4746,40.3612,40.4571,4246.0
2016-07-14 14:30:00,46.31,46.4,46.27,46.37,3370.0,40.4048,40.4833,40.3699,40.4571,3370.0
2016-07-14 15:00:00,46.37,46.4,46.33,46.33,5716.0,40.4571,40.4833,40.4222,40.4222,5716.0
2016-07-14 15:30:00,46.34,46.37,46.28,46.3,9745.0,40.431,40.4571,40.3786,40.3961,9745.0
2016-07-15 09:30:00,46.57,46.91,46.02,46.32,13293.0,40.6316,40.9283,40.1518,40.4135,13293.0
2016-07-15 10:00:00,46.51,46.7,46.37,46.7,3100.0,40.5793,40.7451,40.4571,40.7451,3100.0
2016-07-15 10:30:00,46.67,46.67,46.58,46.59,4102.0,40.7189,40.7189,40.6404,40.6491,4102.0
2016-07-15 11:00:00,46.53,46.64,46.36,46.36,7155.0,40.5967,40.6927,40.4484,40.4484,7155.0
2016-07-15 11:30:00,46.36,46.44,46.32,46.44,8106.0,40.4484,40.5182,40.4135,40.5182,8106.0
2016-07-15 12:00:00,46.45,46.48,46.28,46.32,4104.0,40.5269,40.5531,40.3786,40.4135,4104.0
2016-07-15 12:30:00,46.33,46.33,46.19,46.26,4358.0,40.4222,40.4222,40.3001,40.3612,4358.0
2016-07-15 13:00:00,46.22,46.3,46.17,46.25,4656.0,40.3263,40.3961,40.2826,40.3524,4656.0
2016-07-15 13:30:00,46.27,46.32,46.22,46.3,6408.0,40.3699,40.4135,40.3263,40.3961,6408.0
2016-07-15 14:00:00,46.3,46.36,46.26,46.31,7430.0,40.3961,40.4484,40.3612,40.4048,7430.0
2016-07-15 14:30:00,46.33,46.33,46.21,46.22,5933.0,40.4222,40.4222,40.3175,40.3263,5933.0
2016-07-15 15:00:00,46.22,46.33,46.22,46.32,9845.0,40.3263,40.4222,40.3263,40.4135,9845.0
2016-07-15 15:30:00,46.31,46.38,46.3,46.35,20910.0,40.4048,40.4659,40.3961,40.4397,20910.0
2016-07-18 09:30:00,46.39,46.42,46.15,46.18,1852.0,40.4746,40.5008,40.2652,40.2914,1852.0
2016-07-18 10:00:00,46.29,46.47,46.25,46.34,5300.0,40.3873,40.5444,40.3524,40.431,5300.0
2016-07-18 10:30:00,46.38,46.52,46.32,46.33,4703.0,40.4659,40.588,40.4135,40.4222,4703.0
2016-07-18 11:00:00,46.38,46.43,46.27,46.35,4111.0,40.4659,40.5095,40.3699,40.4397,4111.0
2016-07-18 11:30:00,46.34,46.34,46.12,46.13,3906.0,40.431,40.431,40.239,40.2478,3906.0
2016-07-18 12:00:00,46.18,46.18,46.03,46.16,2700.0,40.2914,40.2914,40.1605,40.2739,2700.0
2016-07-18 12:30:00,46.13,46.2,46.07,46.19,2865.0,40.2478,40.3088,40.1954,40.3001,2865.0
2016-07-18 13:00:00,46.2,46.22,46.14,46.16,3000.0,40.3088,40.3263,40.2565,40.2739,3000.0
2016-07-18 13:30:00,46.18,46.24,46.15,46.21,5512.0,40.2914,40.3437,40.2652,40.3175,5512.0
2016-07-18 14:00:00,46.18,46.25,46.15,46.19,5465.0,40.2914,40.3524,40.2652,40.3001,5465.0
2016-07-18 14:30:00,46.19,46.27,46.16,46.18,5900.0,40.3001,40.3699,40.2739,40.2914,5900.0
2016-07-18 15:00:00,46.18,46.2,46.11,46.2,5206.0,40.2914,40.3088,40.2303,40.3088,5206.0
2016-07-18 15:30:00,46.2,46.24,46.17,46.21,20735.0,40.3088,40.3437,40.2826,40.3175,20735.0
2016-07-19 09:30:00,46.01,46.01,45.68,45.82,7713.0,40.1431,40.1431,39.8551,39.9773,7713.0
2016-07-19 10:00:00,45.77,45.86,45.77,45.83,3325.0,39.9337,40.0122,39.9337,39.986,3325.0
2016-07-19 10:30:00,45.75,45.9,45.75,45.9,4600.0,39.9162,40.0471,39.9162,40.0471,4600.0
2016-07-19 11:00:00,45.91,46.07,45.91,46.01,3872.0,40.0558,40.1954,40.0558,40.1431,3872.0
2016-07-19 11:30:00,46.05,46.07,45.94,45.98,2850.0,40.178,40.1954,40.082,40.1169,2850.0
2016-07-19 12:00:00,45.95,45.95,45.84,45.85,3217.0,40.0907,40.0907,39.9947,40.0035,3217.0
2016-07-19 12:30:00,45.88,45.89,45.77,45.79,17901.0,40.0296,40.0384,39.9337,39.9511,17901.0
2016-07-19 13:00:00,45.8,45.84,45.71,45.71,10310.0,39.9598,39.9947,39.8813,39.8813,10310.0
2016-07-19 13:30:00,45.71,45.71,45.63,45.66,3400.0,39.8813,39.8813,39.8115,39.8377,3400.0
2016-07-19 14:00:00,45.67,45.8,45.67,45.79,6245.0,39.8464,39.9598,39.8464,39.9511,6245.0
2016-07-19 14:30:00,45.76,45.82,45.72,45.77,18992.0,39.9249,39.9773,39.89,39.9337,18992.0
2016-07-19 15:00:00,45.74,45.84,45.74,45.78,6262.0,39.9075,39.9947,39.9075,39.9424,6262.0
2016-07-19 15:30:00,45.79,45.82,45.73,45.8,28847.0,39.9511,39.9773,39.8988,39.9598,28847.0
2016-07-20 09:30:00,45.8,45.99,45.58,45.99,8769.0,39.9598,40.1256,39.7679,40.1256,8769.0
2016-07-20 10:00:00,45.98,46.4,45.88,46.29,32812.0,40.1169,40.4833,40.0296,40.3873,32812.0
2016-07-20 10:30:00,46.3,46.37,46.19,46.26,9100.0,40.3961,40.4571,40.3001,40.3612,9100.0
2016-07-20 11:00:00,46.26,46.26,46.12,46.18,5650.0,40.3612,40.3612,40.239,40.2914,5650.0
2016-07-20 11:30:00,46.15,46.18,45.99,46.02,15702.0,40.2652,40.2914,40.1256,40.1518,15702.0
2016-07-20 12:00:00,46.04,46.08,45.91,46.01,7600.0,40.1692,40.2041,40.0558,40.1431,7600.0
2016-07-20 12:30:00,46.04,46.22,46.02,46.22,8910.0,40.1692,40.3263,40.1518,40.3263,8910.0
2016-07-20 13:00:00,46.19,46.24,46.16,46.2,5545.0,40.3001,40.3437,40.2739,40.3088,5545.0
2016-07-20 13:30:00,46.22,46.27,46.2,46.23,5030.0,40.3263,40.3699,40.3088,40.335,5030.0
2016-07-20 14:00:00,46.22,46.34,46.2,46.27,5200.0,40.3263,40.431,40.3088,40.3699,5200.0
2016-07-20 14:30:00,46.27,46.3,46.26,46.29,7261.0,40.3699,40.3961,40.3612,40.3873,7261.0
2016-07-20 15:00:00,46.28,46.3,46.17,46.19,9290.0,40.3786,40.3961,40.2826,40.3001,9290.0
2016-07-20 15:30:00,46.19,46.23,46.16,46.22,21769.0,40.3001,40.335,40.2739,40.3263,21769.0
2016-07-21 09:30:00,46.27,46.27,45.97,45.97,2509.0,40.3699,40.3699,40.1082,40.1082,2509.0
2016-07-21 10:00:00,46.02,46.43,46.0,46.42,4940.0,40.1518,40.5095,40.1343,40.5008,4940.0
2016-07-21 10:30:00,46.38,46.53,46.38,46.45,4165.0,40.4659,40.5967,40.4659,40.5269,4165.0
2016-07-21 11:00:00,46.44,46.47,46.37,46.41,4760.0,40.5182,40.5444,40.4571,40.492,4760.0
2016-07-21 11:30:00,46.43,46.43,46.2,46.28,5100.0,40.5095,40.5095,40.3088,40.3786,5100.0
2016-07-21 12:00:00,46.23,46.31,46.15,46.27,9956.0,40.335,40.4048,40.2652,40.3699,9956.0
2016-07-21 12:30:00,46.3,46.3,46.19,46.23,5735.0,40.3961,40.3961,40.3001,40.335,5735.0
2016-07-21 13:00:00,46.24,46.46,46.24,46.43,11155.0,40.3437,40.5357,40.3437,40.5095,11155.0
2016-07-21 13:30:00,46.43,46.44,46.22,46.23,7163.0,40.5095,40.5182,40.3263,40.335,7163.0
2016-07-21 14:00:00,46.23,46.36,46.18,46.33,12800.0,40.335,40.4484,40.2914,40.4222,12800.0
2016-07-21 14:30:00,46.34,46.37,46.26,46.26,11597.0,40.431,40.4571,40.3612,40.3612,11597.0
2016-07-21 15:00:00,46.26,46.31,46.19,46.25,13599.0,40.3612,40.4048,40.3001,40.3524,13599.0
2016-07-21 15:30:00,46.27,46.4,46.2,46.38,52831.0,40.3699,40.4833,40.3088,40.4659,52831.0
2016-07-22 09:30:00,46.29,46.29,46.07,46.25,2239.0,40.3873,40.3873,40.1954,40.3524,2239.0
2016-07-22 10:00:00,46.26,46.32,46.18,46.24,2900.0,40.3612,40.4135,40.2914,40.3437,2900.0
2016-07-22 10:30:00,46.21,46.44,46.2,46.35,5451.0,40.3175,40.5182,40.3088,40.4397,5451.0
2016-07-22 11:00:00,46.39,46.45,46.29,46.41,15502.0,40.4746,40.5269,40.3873,40.492,15502.0
2016-07-22 11:30:00,46.4,46.46,46.37,46.44,4300.0,40.4833,40.5357,40.4571,40.5182,4300.0
2016-07-22 12:00:00,46.46,46.64,46.46,46.63,4348.0,40.5357,40.6927,40.5357,40.684,4348.0
2016-07-22 12:30:00,46.66,46.67,46.61,46.66,1382.0,40.7102,40.7189,40.6665,40.7102,1382.0
2016-07-22 13:00:00,46.66,46.7,46.65,46.68,5917.0,40.7102,40.7451,40.7014,40.7276,5917.0
2016-07-22 13:30:00,46.7,46.79,46.67,46.78,4295.0,40.7451,40.8236,40.7189,40.8149,4295.0
2016-07-22 14:00:00,46.77,46.78,46.71,46.73,6932.0,40.8061,40.8149,40.7538,40.7712,6932.0
2016-07-22 14:30:00,46.73,46.78,46.69,46.77,4102.0,40.7712,40.8149,40.7363,40.8061,4102.0
2016-07-22 15:00:00,46.79,46.8,46.67,46.68,6718.0,40.8236,40.8323,40.7189,40.7276,6718.0
2016-07-22 15:30:00,46.68,46.69,46.57,46.58,16183.0,40.7276,40.7363,40.6316,40.6404,16183.0
2016-07-25 09:30:00,46.5,46.57,46.28,46.53,3272.0,40.5706,40.6316,40.3786,40.5967,3272.0
2016-07-25 10:00:00,46.56,46.65,46.47,46.55,5383.0,40.6229,40.7014,40.5444,40.6142,5383.0
2016-07-25 10:30:00,46.54,46.58,46.43,46.43,6008.0,40.6055,40.6404,40.5095,40.5095,6008.0
2016-07-25 11:00:00,46.37,46.4,46.23,46.35,9300.0,40.4571,40.4833,40.335,40.4397,9300.0
2016-07-25 11:30:00,46.35,46.58,46.32,46.56,5120.0,40.4397,40.6404,40.4135,40.6229,5120.0
2016-07-25 12:00:00,46.57,46.69,46.56,46.64,5297.0,40.6316,40.7363,40.6229,40.6927,5297.0
2016-07-25 12:30:00,46.65,46.75,46.63,46.66,2800.0,40.7014,40.7887,40.684,40.7102,2800.0
2016-07-25 13:00:00,46.7,46.86,46.7,46.86,4240.0,40.7451,40.8847,40.7451,40.8847,4240.0
2016-07-25 13:30:00,46.86,46.87,46.83,46.86,4697.0,40.8847,40.8934,40.8585,40.8847,4697.0
2016-07-25 14:00:00,46.87,46.9,46.79,46.79,8900.0,40.8934,40.9196,40.8236,40.8236,8900.0
2016-07-25 14:30:00,46.76,46.78,46.73,46.74,4871.0,40.7974,40.8149,40.7712,40.78,4871.0
2016-07-25 15:00:00,46.75,46.79,46.73,46.78,11037.0,40.7887,40.8236,40.7712,40.8149,11037.0
2016-07-25 15:30:00,46.75,46.77,46.63,46.71,17976.0,40.7887,40.8061,40.684,40.7538,17976.0
2016-07-26 09:30:00,46.81,47.15,46.57,46.96,25607.0,40.841,41.1377,40.6316,40.9719,25607.0
2016-07-26 10:00:00,47.01,47.13,46.77,46.83,6618.0,41.0155,41.1202,40.8061,40.8585,6618.0
2016-07-26 10:30:00,46.84,46.86,46.53,46.55,4011.0,40.8672,40.8847,40.5967,40.6142,4011.0
2016-07-26 11:00:00,46.54,46.67,46.48,46.67,9800.0,40.6055,40.7189,40.5531,40.7189,9800.0
2016-07-26 11:30:00,46.64,46.77,46.6,46.74,9176.0,40.6927,40.8061,40.6578,40.78,9176.0
2016-07-26 12:00:00,46.75,46.91,46.73,46.9,9581.0,40.7887,40.9283,40.7712,40.9196,9581.0
2016-07-26 12:30:00,46.91,47.11,46.91,47.04,4638.0,40.9283,41.1028,40.9283,41.0417,4638.0
2016-07-26 13:00:00,47.0,47.0,46.75,46.76,3500.0,41.0068,41.0068,40.7887,40.7974,3500.0
2016-07-26 13:30:00,46.76,46.86,46.72,46.81,4515.0,40.7974,40.8847,40.7625,40.841,4515.0
2016-07-26 14:00:00,46.82,46.86,46.67,46.73,8256.0,40.8498,40.8847,40.7189,40.7712,8256.0
2016-07-26 14:30:00,46.74,46.75,46.7,46.74,8857.0,40.78,40.7887,40.7451,40.78,8857.0
2016-07-26 15:00:00,46.73,46.82,46.7,46.81,9776.0,40.7712,40.8498,40.7451,40.841,9776.0
2016-07-26 15:30:00,46.82,47.02,46.8,46.96,15322.0,40.8498,41.0243,40.8323,40.9719,15322.0
2016-07-27 09:30:00,47.06,47.16,47.0,47.0,3787.0,41.0592,41.1464,41.0068,41.0068,3787.0
2016-07-27 10:00:00,47.01,47.06,46.93,46.93,1200.0,41.0155,41.0592,40.9457,40.9457,1200.0
2016-07-27 10:30:00,46.86,46.92,46.79,46.91,3696.0,40.8847,40.937,40.8236,40.9283,3696.0
2016-07-27 11:00:00,46.93,47.0,46.83,46.92,4417.0,40.9457,41.0068,40.8585,40.937,4417.0
2016-07-27 11:30:00,46.96,47.02,46.92,46.97,1700.0,40.9719,41.0243,40.937,40.9806,1700.0
2016-07-27 12:00:00,46.89,46.9,46.82,46.9,1500.0,40.9108,40.9196,40.8498,40.9196,1500.0
2016-07-27 12:30:00,46.86,46.98,46.85,46.98,1787.0,40.8847,40.9894,40.8759,40.9894,1787.0
2016-07-27 13:00:00,46.95,46.99,46.87,46.89,3078.0,40.9632,40.9981,40.8934,40.9108,3078.0
2016-07-27 13:30:00,46.9,47.14,46.88,47.11,3400.0,40.9196,41.129,40.9021,41.1028,3400.0
2016-07-27 14:00:00,47.07,47.14,46.93,47.02,4652.0,41.0679,41.129,40.9457,41.0243,4652.0
2016-07-27 14:30:00,47.04,47.14,47.02,47.12,3040.0,41.0417,41.129,41.0243,41.1115,3040.0
2016-07-27 15:00:00,47.16,47.28,47.08,47.09,9395.0,41.1464,41.2511,41.0766,41.0853,9395.0
2016-07-27 15:30:00,47.1,47.19,47.07,47.12,22764.0,41.0941,41.1726,41.0679,41.1115,22764.0
2016-07-28 09:30:00,46.95,47.04,46.82,46.93,2829.0,40.9632,41.0417,40.8498,40.9457,2829.0
2016-07-28 10:00:00,46.91,46.96,46.71,46.85,4100.0,40.9283,40.9719,40.7538,40.8759,4100.0
2016-07-28 10:30:00,46.98,47.12,46.87,46.97,3398.0,40.9894,41.1115,40.8934,40.9806,3398.0
2016-07-28 11:00:00,47.01,47.07,46.97,47.05,2161.0,41.0155,41.0679,40.9806,41.0504,2161.0
2016-07-28 11:30:00,47.05,47.1,47.0,47.01,1900.0,41.0504,41.0941,41.0068,41.0155,1900.0
2016-07-28 12:00:00,47.0,47.01,46.94,46.95,4173.0,41.0068,41.0155,40.9545,40.9632,4173.0
2016-07-28 12:30:00,46.97,47.05,46.95,46.99,4400.0,40.9806,41.0504,40.9632,40.9981,4400.0
2016-07-28 13:00:00,47.0,47.17,46.99,47.15,4449.0,41.0068,41.1551,40.9981,41.1377,4449.0
2016-07-28 13:30:00,47.13,47.15,47.07,47.15,4889.0,41.1202,41.1377,41.0679,41.1377,4889.0
2016-07-28 14:00:00,47.16,47.2,47.1,47.16,2300.0,41.1464,41.1813,41.0941,41.1464,2300.0
2016-07-28 14:30:00,47.15,47.24,47.15,47.21,5254.0,41.1377,41.2162,41.1377,41.19,5254.0
2016-07-28 15:00:00,47.2,47.22,47.11,47.21,3500.0,41.1813,41.1988,41.1028,41.19,3500.0
2016-07-28 15:30:00,47.21,47.25,47.19,47.2,20873.0,41.19,41.2249,41.1726,41.1813,20873.0
2016-07-29 09:30:00,47.12,47.12,46.61,46.8,1746.0,41.1115,41.1115,40.6665,40.8323,1746.0
2016-07-29 10:00:00,46.94,46.94,46.7,46.86,3500.0,40.9545,40.9545,40.7451,40.8847,3500.0
2016-07-29 10:30:00,46.86,47.05,46.7,46.95,4661.0,40.8847,41.0504,40.7451,40.9632,4661.0
2016-07-29 11:00:00,46.9,47.18,46.9,47.17,5026.0,40.9196,41.1639,40.9196,41.1551,5026.0
2016-07-29 11:30:00,47.12,47.18,47.02,47.17,4396.0,41.1115,41.1639,41.0243,41.1551,4396.0
2016-07-29 12:00:00,47.19,47.24,47.1,47.13,5851.0,41.1726,41.2162,41.0941,41.1202,5851.0
2016-07-29 12:30:00,47.1,47.1,46.86,46.87,4300.0,41.0941,41.0941,40.8847,40.8934,4300.0
2016-07-29 13:00:00,46.84,46.96,46.82,46.95,2800.0,40.8672,40.9719,40.8498,40.9632,2800.0
2016-07-29 13:30:00,46.95,47.07,46.91,47.07,3205.0,40.9632,41.0679,40.9283,41.0679,3205.0
2016-07-29 14:00:00,47.06,47.07,46.97,47.07,5040.0,41.0592,41.0679,40.9806,41.0679,5040.0
2016-07-29 14:30:00,47.05,47.08,46.97,47.05,5215.0,41.0504,41.0766,40.9806,41.0504,5215.0
2016-07-29 15:00:00,47.04,47.21,47.01,47.21,13196.0,41.0417,41.19,41.0155,41.19,13196.0
2016-07-29 15:30:00,47.21,47.22,46.94,46.95,34302.0,41.19,41.1988,40.9545,40.9632,34302.0
2016-08-01 09:30:00,47.0,47.0,46.59,46.67,4817.0,41.0068,41.0068,40.6491,40.7189,4817.0
2016-08-01 10:00:00,46.8,47.12,46.8,47.06,2500.0,40.8323,41.1115,40.8323,41.0592,2500.0
2016-08-01 10:30:00,47.12,47.17,46.98,47.16,1370.0,41.1115,41.1551,40.9894,41.1464,1370.0
2016-08-01 11:00:00,47.12,47.19,47.01,47.03,3977.0,41.1115,41.1726,41.0155,41.033,3977.0
2016-08-01 11:30:00,47.01,47.1,46.91,46.98,3537.0,41.0155,41.0941,40.9283,40.9894,3537.0
2016-08-01 12:00:00,47.0,47.09,46.85,46.9,28513.0,41.0068,41.0853,40.8759,40.9196,28513.0
2016-08-01 12:30:00,46.92,47.02,46.83,46.97,6719.0,40.937,41.0243,40.8585,40.9806,6719.0
2016-08-01 13:00:00,47.0,47.18,46.95,47.12,3500.0,41.0068,41.1639,40.9632,41.1115,3500.0
2016-08-01 13:30:00,47.17,47.31,47.11,47.31,5350.0,41.1551,41.2773,41.1028,41.2773,5350.0
2016-08-01 14:00:00,47.3,47.38,47.16,47.22,8478.0,41.2686,41.3384,41.1464,41.1988,8478.0
2016-08-01 14:30:00,47.23,47.31,47.18,47.22,6295.0,41.2075,41.2773,41.1639,41.1988,6295.0
2016-08-01 15:00:00,47.2,47.22,47.02,47.02,14682.0,41.1813,41.1988,41.0243,41.0243,14682.0
2016-08-01 15:30:00,47.02,47.13,47.01,47.13,23067.0,41.0243,41.1202,41.0155,41.1202,23067.0
2016-08-02 09:30:00,47.06,47.06,46.77,46.97,3152.0,41.0592,41.0592,40.8061,40.9806,3152.0
2016-08-02 10:00:00,46.96,46.96,46.69,46.69,3700.0,40.9719,40.9719,40.7363,40.7363,3700.0
2016-08-02 10:30:00,46.72,46.72,46.57,46.67,5300.0,40.7625,40.7625,40.6316,40.7189,5300.0
2016-08-02 11:00:00,46.65,46.75,46.65,46.7,4780.0,40.7014,40.7887,40.7014,40.7451,4780.0
2016-08-02 11:30:00,46.72,46.78,46.68,46.71,6512.0,40.7625,40.8149,40.7276,40.7538,6512.0
2016-08-02 12:00:00,46.67,46.81,46.67,46.78,1700.0,40.7189,40.841,40.7189,40.8149,1700.0
2016-08-02 12:30:00,46.72,46.82,46.7,46.71,6443.0,40.7625,40.8498,40.7451,40.7538,6443.0
2016-08-02 13:00:00,46.72,46.77,46.65,46.77,5063.0,40.7625,40.8061,40.7014,40.8061,5063.0
2016-08-02 13:30:00,46.74,46.79,46.67,46.75,3900.0,40.78,40.8236,40.7189,40.7887,3900.0
2016-08-02 14:00:00,46.76,46.89,46.75,46.88,4000.0,40.7974,40.9108,40.7887,40.9021,4000.0
2016-08-02 14:30:00,46.85,46.97,46.8,46.86,2829.0,40.8759,40.9806,40.8323,40.8847,2829.0
2016-08-02 15:00:00,46.86,46.93,46.78,46.78,5507.0,40.8847,40.9457,40.8149,40.8149,5507.0
2016-08-02 15:30:00,46.84,46.86,46.75,46.8,16901.0,40.8672,40.8847,40.7887,40.8323,16901.0
2016-08-03 09:30:00,46.85,46.85,46.27,46.58,2763.0,40.8759,40.8759,40.3699,40.6404,2763.0
2016-08-03 10:00:00,46.49,46.58,46.29,46.29,8423.0,40.5618,40.6404,40.3873,40.3873,8423.0
2016-08-03 10:30:00,46.32,46.42,46.23,46.24,9326.0,40.4135,40.5008,40.335,40.3437,9326.0
2016-08-03 11:00:00,46.23,46.46,46.2,46.45,8765.0,40.335,40.5357,40.3088,40.5269,8765.0
2016-08-03 11:30:00,46.45,46.46,46.32,46.33,8341.0,40.5269,40.5357,40.4135,40.4222,8341.0
2016-08-03 12:00:00,46.33,46.36,46.28,46.3,5813.0,40.4222,40.4484,40.3786,40.3961,5813.0
2016-08-03 12:30:00,46.29,46.44,46.26,46.38,7464.0,40.3873,40.5182,40.3612,40.4659,7464.0
2016-08-03 13:00:00,46.36,46.51,46.36,46.42,12503.0,40.4484,40.5793,40.4484,40.5008,12503.0
2016-08-03 13:30:00,46.46,46.55,46.44,46.49,6395.0,40.5357,40.6142,40.5182,40.5618,6395.0
2016-08-03 14:00:00,46.5,46.61,46.47,46.56,8651.0,40.5706,40.6665,40.5444,40.6229,8651.0
2016-08-03 14:30:00,46.55,46.62,46.53,46.53,9827.0,40.6142,40.6753,40.5967,40.5967,9827.0
2016-08-03 15:00:00,46.53,46.62,46.53,46.62,10122.0,40.5967,40.6753,40.5967,40.6753,10122.0
2016-08-03 15:30:00,46.63,46.77,46.6,46.77,33849.0,40.684,40.8061,40.6578,40.8061,33849.0
2016-08-04 09:30:00,46.68,47.06,46.54,46.91,4955.0,40.7276,41.0592,40.6055,40.9283,4955.0
2016-08-04 10:00:00,46.82,47.03,46.78,47.0,4789.0,40.8498,41.033,40.8149,41.0068,4789.0
2016-08-04 10:30:00,47.04,47.08,46.98,47.06,4500.0,41.0417,41.0766,40.9894,41.0592,4500.0
2016-08-04 11:00:00,47.07,47.11,47.0,47.03,2833.0,41.0679,41.1028,41.0068,41.033,2833.0
2016-08-04 11:30:00,47.02,47.24,47.0,47.23,8986.0,41.0243,41.2162,41.0068,41.2075,8986.0
2016-08-04 12:00:00,47.19,47.24,47.07,47.16,6175.0,41.1726,41.2162,41.0679,41.1464,6175.0
2016-08-04 12:30:00,47.16,47.16,46.88,46.88,5312.0,41.1464,41.1464,40.9021,40.9021,5312.0
2016-08-04 13:00:00,46.88,46.95,46.87,46.95,4000.0,40.9021,40.9632,40.8934,40.9632,4000.0
2016-08-04 13:30:00,46.9,46.95,46.89,46.92,5246.0,40.9196,40.9632,40.9108,40.937,5246.0
2016-08-04 14:00:00,46.92,47.0,46.91,46.93,4300.0,40.937,41.0068,40.9283,40.9457,4300.0
2016-08-04 14:30:00,46.95,46.96,46.91,46.91,2600.0,40.9632,40.9719,40.9283,40.9283,2600.0
2016-08-04 15:00:00,46.91,46.91,46.83,46.84,4908.0,40.9283,40.9283,40.8585,40.8672,4908.0
2016-08-04 15:30:00,46.84,46.92,46.81,46.83,24569.0,40.8672,40.937,40.841,40.8585,24569.0
2016-08-05 09:30:00,47.0,47.32,46.99,47.26,4610.0,41.0068,41.286,40.9981,41.2337,4610.0
2016-08-05 10:00:00,47.28,47.34,47.14,47.22,1500.0,41.2511,41.3035,41.129,41.1988,1500.0
2016-08-05 10:30:00,47.29,47.43,47.29,47.43,4900.0,41.2598,41.382,41.2598,41.382,4900.0
2016-08-05 11:00:00,47.49,47.55,47.4,47.46,9308.0,41.4343,41.4867,41.3558,41.4082,9308.0
2016-08-05 11:30:00,47.48,47.64,47.48,47.54,2687.0,41.4256,41.5652,41.4256,41.478,2687.0
2016-08-05 12:00:00,47.45,47.51,47.45,47.49,1500.0,41.3994,41.4518,41.3994,41.4343,1500.0
2016-08-05 12:30:00,47.5,47.61,47.5,47.53,2469.0,41.4431,41.539,41.4431,41.4692,2469.0
2016-08-05 13:00:00,47.54,47.67,47.54,47.65,2300.0,41.478,41.5914,41.478,41.5739,2300.0
2016-08-05 13:30:00,47.62,47.82,47.61,47.8,4643.0,41.5478,41.7223,41.539,41.7048,4643.0
2016-08-05 14:00:00,47.81,47.85,47.77,47.82,5515.0,41.7135,41.7484,41.6786,41.7223,5515.0
2016-08-05 14:30:00,47.8,47.87,47.75,47.79,7100.0,41.7048,41.7659,41.6612,41.6961,7100.0
2016-08-05 15:00:00,47.79,47.86,47.76,47.79,6100.0,41.6961,41.7571,41.6699,41.6961,6100.0
2016-08-05 15:30:00,47.81,47.88,47.73,47.84,27868.0,41.7135,41.7746,41.6437,41.7397,27868.0
2016-08-08 09:30:00,47.75,47.96,47.75,47.92,930.0,41.6612,41.8444,41.6612,41.8095,930.0
2016-08-08 10:00:00,47.97,48.09,47.89,47.97,12488.0,41.8531,41.9578,41.7833,41.8531,12488.0
2016-08-08 10:30:00,47.92,47.99,47.86,47.94,4373.0,41.8095,41.8706,41.7571,41.8269,4373.0
2016-08-08 11:00:00,47.92,47.98,47.88,47.97,2500.0,41.8095,41.8618,41.7746,41.8531,2500.0
2016-08-08 11:30:00,47.97,48.05,47.97,48.03,1009.0,41.8531,41.9229,41.8531,41.9055,1009.0
2016-08-08 12:00:00,47.97,48.0,47.93,47.94,1567.0,41.8531,41.8793,41.8182,41.8269,1567.0
2016-08-08 12:30:00,47.97,47.98,47.93,47.93,11010.0,41.8531,41.8618,41.8182,41.8182,11010.0
2016-08-08 13:00:00,47.92,47.96,47.87,47.95,2900.0,41.8095,41.8444,41.7659,41.8357,2900.0
2016-08-08 13:30:00,47.93,47.96,47.91,47.96,2200.0,41.8182,41.8444,41.8008,41.8444,2200.0
2016-08-08 14:00:00,47.96,47.96,47.87,47.87,1900.0,41.8444,41.8444,41.7659,41.7659,1900.0
2016-08-08 14:30:00,47.83,47.96,47.83,47.96,3400.0,41.731,41.8444,41.731,41.8444,3400.0
2016-08-08 15:00:00,47.93,47.97,47.91,47.94,5047.0,41.8182,41.8531,41.8008,41.8269,5047.0
2016-08-08 15:30:00,47.94,48.1,47.92,48.1,22954.0,41.8269,41.9665,41.8095,41.9665,22954.0
2016-08-09 09:30:00,48.1,48.23,48.0,48.22,4960.0,41.9665,42.08,41.8793,42.0712,4960.0
2016-08-09 10:00:00,48.16,48.24,48.1,48.21,4820.0,42.0189,42.0887,41.9665,42.0625,4820.0
2016-08-09 10:30:00,48.2,48.22,48.0,48.02,7214.0,42.0538,42.0712,41.8793,41.8967,7214.0
2016-08-09 11:00:00,48.02,48.09,47.94,47.98,5674.0,41.8967,41.9578,41.8269,41.8618,5674.0
2016-08-09 11:30:00,48.0,48.07,47.97,48.07,6200.0,41.8793,41.9404,41.8531,41.9404,6200.0
2016-08-09 12:00:00,48.07,48.12,48.02,48.02,5335.0,41.9404,41.984,41.8967,41.8967,5335.0
2016-08-09 12:30:00,48.04,48.12,48.02,48.12,4000.0,41.9142,41.984,41.8967,41.984,4000.0
2016-08-09 13:00:00,48.14,48.16,48.06,48.06,1300.0,42.0014,42.0189,41.9316,41.9316,1300.0
2016-08-09 13:30:00,48.1,48.12,48.04,48.07,2909.0,41.9665,41.984,41.9142,41.9404,2909.0
2016-08-09 14:00:00,48.09,48.2,48.09,48.2,3651.0,41.9578,42.0538,41.9578,42.0538,3651.0
2016-08-09 14:30:00,48.17,48.32,48.13,48.29,10808.0,42.0276,42.1585,41.9927,42.1323,10808.0
2016-08-09 15:00:00,48.3,48.33,48.23,48.33,3800.0,42.141,42.1672,42.08,42.1672,3800.0
2016-08-09 15:30:00,48.29,48.39,48.27,48.37,29125.0,42.1323,42.2196,42.1149,42.2021,29125.0
2016-08-10 09:30:00,48.33,48.61,48.28,48.38,5497.0,42.1672,42.4115,42.1236,42.2108,5497.0
2016-08-10 10:00:00,48.33,48.49,48.23,48.44,6584.0,42.1672,42.3068,42.08,42.2632,6584.0
2016-08-10 10:30:00,48.37,48.5,48.37,48.43,4000.0,42.2021,42.3155,42.2021,42.2545,4000.0
2016-08-10 11:00:00,48.44,48.52,48.34,48.34,3400.0,42.2632,42.333,42.1759,42.1759,3400.0
2016-08-10 11:30:00,48.33,48.48,48.25,48.4,7600.0,42.1672,42.2981,42.0974,42.2283,7600.0
2016-08-10 12:00:00,48.39,48.52,48.36,48.41,6000.0,42.2196,42.333,42.1934,42.237,6000.0
2016-08-10 12:30:00,48.41,48.48,48.38,48.48,2700.0,42.237,42.2981,42.2108,42.2981,2700.0
2016-08-10 13:00:00,48.47,48.53,48.41,48.5,4700.0,42.2894,42.3417,42.237,42.3155,4700.0
2016-08-10 13:30:00,48.5,48.56,48.38,48.48,4904.0,42.3155,42.3679,42.2108,42.2981,4904.0
2016-08-10 14:00:00,48.46,48.54,48.46,48.47,4844.0,42.2806,42.3504,42.2806,42.2894,4844.0
2016-08-10 14:30:00,48.47,48.47,48.4,48.42,4500.0,42.2894,42.2894,42.2283,42.2457,4500.0
2016-08-10 15:00:00,48.41,48.52,48.35,48.42,8793.0,42.237,42.333,42.1847,42.2457,8793.0
2016-08-10 15:30:00,48.42,48.45,48.33,48.37,21231.0,42.2457,42.2719,42.1672,42.2021,21231.0
2016-08-11 09:30:00,48.08,48.57,48.08,48.4,5269.0,42.1928,42.6228,42.1928,42.4737,5269.0
2016-08-11 10:00:00,48.32,48.39,47.82,47.86,13974.0,42.4034,42.4649,41.9647,41.9998,13974.0
2016-08-11 10:30:00,47.86,48.0,47.8,47.9,6766.0,41.9998,42.1226,41.9471,42.0349,6766.0
2016-08-11 11:00:00,47.95,48.2,47.86,48.2,12786.0,42.0788,42.2981,41.9998,42.2981,12786.0
2016-08-11 11:30:00,48.19,48.25,48.13,48.25,5400.0,42.2894,42.342,42.2367,42.342,5400.0
2016-08-11 12:00:00,48.28,48.29,48.22,48.29,2725.0,42.3683,42.3771,42.3157,42.3771,2725.0
2016-08-11 12:30:00,48.31,48.33,48.25,48.31,2700.0,42.3947,42.4122,42.342,42.3947,2700.0
2016-08-11 13:00:00,48.28,48.48,48.26,48.46,7699.0,42.3683,42.5439,42.3508,42.5263,7699.0
2016-08-11 13:30:00,48.47,48.47,48.39,48.4,11200.0,42.5351,42.5351,42.4649,42.4737,11200.0
2016-08-11 14:00:00,48.41,48.48,48.34,48.4,11539.0,42.4824,42.5439,42.421,42.4737,11539.0
2016-08-11 14:30:00,48.39,48.48,48.31,48.31,7650.0,42.4649,42.5439,42.3947,42.3947,7650.0
2016-08-11 15:00:00,48.34,48.36,48.3,48.31,10007.0,42.421,42.4386,42.3859,42.3947,10007.0
2016-08-11 15:30:00,48.32,48.34,48.18,48.2,30805.0,42.4034,42.421,42.2806,42.2981,30805.0
2016-08-12 09:30:00,46.26,46.43,44.51,44.51,57646.0,40.5957,40.7449,39.06,39.06,57646.0
2016-08-12 10:00:00,44.51,45.44,44.03,44.98,49306.0,39.06,39.8761,38.6387,39.4724,49306.0
2016-08-12 10:30:00,45.0,45.91,44.95,45.77,42866.0,39.49,40.2885,39.4461,40.1657,42866.0
2016-08-12 11:00:00,45.8,45.81,45.52,45.77,40281.0,40.192,40.2008,39.9463,40.1657,40281.0
2016-08-12 11:30:00,45.75,45.99,45.37,45.38,23173.0,40.1481,40.3587,39.8147,39.8234,23173.0
2016-08-12 12:00:00,45.27,45.46,45.15,45.46,16851.0,39.7269,39.8936,39.6216,39.8936,16851.0
2016-08-12 12:30:00,45.42,45.42,45.3,45.36,12863.0,39.8585,39.8585,39.7532,39.8059,12863.0
2016-08-12 13:00:00,45.32,45.72,45.3,45.72,34521.0,39.7708,40.1218,39.7532,40.1218,34521.0
2016-08-12 13:30:00,45.7,46.01,45.52,45.91,51068.0,40.1043,40.3763,39.9463,40.2885,51068.0
2016-08-12 14:00:00,45.86,45.87,45.66,45.77,23937.0,40.2447,40.2534,40.0692,40.1657,23937.0
2016-08-12 14:30:00,45.72,45.81,45.57,45.8,18291.0,40.1218,40.2008,39.9902,40.192,18291.0
2016-08-12 15:00:00,45.78,45.78,45.58,45.71,29538.0,40.1745,40.1745,39.9989,40.113,29538.0
2016-08-12 15:30:00,45.7,45.88,45.62,45.79,50888.0,40.1043,40.2622,40.0341,40.1832,50888.0
2016-08-15 09:30:00,45.85,46.04,45.33,45.93,11996.0,40.2359,40.4026,39.7796,40.3061,11996.0
2016-08-15 10:00:00,46.0,46.07,45.9,46.03,15647.0,40.3675,40.4289,40.2798,40.3938,15647.0
2016-08-15 10:30:00,46.02,46.04,45.87,45.88,10103.0,40.3851,40.4026,40.2534,40.2622,10103.0
2016-08-15 11:00:00,45.88,45.96,45.86,45.9,13040.0,40.2622,40.3324,40.2447,40.2798,13040.0
2016-08-15 11:30:00,45.9,45.9,45.86,45.87,9938.0,40.2798,40.2798,40.2447,40.2534,9938.0
2016-08-15 12:00:00,45.86,45.97,45.86,45.96,12016.0,40.2447,40.3412,40.2447,40.3324,12016.0
2016-08-15 12:30:00,45.96,46.03,45.94,45.95,6466.0,40.3324,40.3938,40.3149,40.3236,6466.0
2016-08-15 13:00:00,45.97,45.97,45.9,45.9,4166.0,40.3412,40.3412,40.2798,40.2798,4166.0
2016-08-15 13:30:00,45.9,45.9,45.8,45.8,4520.0,40.2798,40.2798,40.192,40.192,4520.0
2016-08-15 14:00:00,45.79,45.81,45.73,45.78,16059.0,40.1832,40.2008,40.1306,40.1745,16059.0
2016-08-15 14:30:00,45.77,45.84,45.76,45.8,7804.0,40.1657,40.2271,40.1569,40.192,7804.0
2016-08-15 15:00:00,45.8,45.89,45.77,45.84,15237.0,40.192,40.271,40.1657,40.2271,15237.0
2016-08-15 15:30:00,45.84,45.87,45.76,45.82,31603.0,40.2271,40.2534,40.1569,40.2096,31603.0
2016-08-16 09:30:00,45.72,45.92,45.59,45.85,6889.0,40.1218,40.2973,40.0077,40.2359,6889.0
2016-08-16 10:00:00,45.81,45.89,45.76,45.77,10760.0,40.2008,40.271,40.1569,40.1657,10760.0
2016-08-16 10:30:00,45.79,45.88,45.78,45.82,5800.0,40.1832,40.2622,40.1745,40.2096,5800.0
2016-08-16 11:00:00,45.8,45.84,45.79,45.83,5100.0,40.192,40.2271,40.1832,40.2183,5100.0
2016-08-16 11:30:00,45.81,45.86,45.77,45.82,7141.0,40.2008,40.2447,40.1657,40.2096,7141.0
2016-08-16 12:00:00,45.8,45.86,45.75,45.75,3575.0,40.192,40.2447,40.1481,40.1481,3575.0
2016-08-16 12:30:00,45.73,45.91,45.71,45.87,4547.0,40.1306,40.2885,40.113,40.2534,4547.0
2016-08-16 13:00:00,45.88,45.97,45.86,45.89,4165.0,40.2622,40.3412,40.2447,40.271,4165.0
2016-08-16 13:30:00,45.88,45.88,45.81,45.83,9476.0,40.2622,40.2622,40.2008,40.2183,9476.0
2016-08-16 14:00:00,45.82,45.82,45.77,45.78,4148.0,40.2096,40.2096,40.1657,40.1745,4148.0
2016-08-16 14:30:00,45.79,45.86,45.79,45.86,3846.0,40.1832,40.2447,40.1832,40.2447,3846.0
2016-08-16 15:00:00,45.86,45.9,45.84,45.9,3301.0,40.2447,40.2798,40.2271,40.2798,3301.0
2016-08-16 15:30:00,45.91,45.92,45.81,45.82,18360.0,40.2885,40.2973,40.2008,40.2096,18360.0
2016-08-17 09:30:00,45.94,45.94,45.46,45.68,5041.0,40.3149,40.3149,39.8936,40.0867,5041.0
2016-08-17 10:00:00,45.65,45.83,45.63,45.73,2646.0,40.0604,40.2183,40.0428,40.1306,2646.0
2016-08-17 10:30:00,45.76,45.8,45.65,45.69,4799.0,40.1569,40.192,40.0604,40.0955,4799.0
2016-08-17 11:00:00,45.67,45.75,45.62,45.69,6412.0,40.0779,40.1481,40.0341,40.0955,6412.0
2016-08-17 11:30:00,45.67,45.75,45.65,45.75,3929.0,40.0779,40.1481,40.0604,40.1481,3929.0
2016-08-17 12:00:00,45.76,45.84,45.73,45.84,2118.0,40.1569,40.2271,40.1306,40.2271,2118.0
2016-08-17 12:30:00,45.82,46.02,45.76,45.94,5141.0,40.2096,40.3851,40.1569,40.3149,5141.0
2016-08-17 13:00:00,45.95,46.02,45.86,45.86,3879.0,40.3236,40.3851,40.2447,40.2447,3879.0
2016-08-17 13:30:00,45.85,45.95,45.81,45.89,6974.0,40.2359,40.3236,40.2008,40.271,6974.0
2016-08-17 14:00:00,45.9,46.03,45.79,45.96,10540.0,40.2798,40.3938,40.1832,40.3324,10540.0
2016-08-17 14:30:00,45.93,46.03,45.72,45.73,32416.0,40.3061,40.3938,40.1218,40.1306,32416.0
2016-08-17 15:00:00,45.76,45.88,45.73,45.85,18301.0,40.1569,40.2622,40.1306,40.2359,18301.0
2016-08-17 15:30:00,45.85,45.87,45.76,45.8,33702.0,40.2359,40.2534,40.1569,40.192,33702.0
2016-08-18 09:30:00,45.84,45.94,45.44,45.48,10838.0,40.2271,40.3149,39.8761,39.9112,10838.0
2016-08-18 10:00:00,45.45,45.53,45.18,45.19,71541.0,39.8849,39.9551,39.6479,39.6567,71541.0
2016-08-18 10:30:00,45.23,45.9,45.22,45.9,12440.0,39.6918,40.2798,39.683,40.2798,12440.0
2016-08-18 11:00:00,45.87,45.94,45.82,45.92,7200.0,40.2534,40.3149,40.2096,40.2973,7200.0
2016-08-18 11:30:00,45.92,46.01,45.91,45.95,5900.0,40.2973,40.3763,40.2885,40.3236,5900.0
2016-08-18 12:00:00,45.92,45.93,45.78,45.83,4743.0,40.2973,40.3061,40.1745,40.2183,4743.0
2016-08-18 12:30:00,45.81,46.03,45.78,45.97,4802.0,40.2008,40.3938,40.1745,40.3412,4802.0
2016-08-18 13:00:00,45.96,45.96,45.79,45.84,17679.0,40.3324,40.3324,40.1832,40.2271,17679.0
2016-08-18 13:30:00,45.87,46.03,45.84,46.02,3100.0,40.2534,40.3938,40.2271,40.3851,3100.0
2016-08-18 14:00:00,46.03,46.09,45.96,46.0,6732.0,40.3938,40.4465,40.3324,40.3675,6732.0
2016-08-18 14:30:00,46.0,46.12,46.0,46.08,6023.0,40.3675,40.4728,40.3675,40.4377,6023.0
2016-08-18 15:00:00,46.09,46.21,46.09,46.16,9792.0,40.4465,40.5518,40.4465,40.5079,9792.0
2016-08-18 15:30:00,46.16,46.16,46.08,46.14,24795.0,40.5079,40.5079,40.4377,40.4904,24795.0
2016-08-19 09:30:00,46.21,46.3,45.9,46.21,29994.0,40.5518,40.6308,40.2798,40.5518,29994.0
2016-08-19 10:00:00,46.2,46.47,46.2,46.47,9854.0,40.543,40.78,40.543,40.78,9854.0
2016-08-19 10:30:00,46.5,46.61,46.5,46.59,6600.0,40.8063,40.9028,40.8063,40.8853,6600.0
2016-08-19 11:00:00,46.58,46.62,46.52,46.53,11439.0,40.8765,40.9116,40.8238,40.8326,11439.0
2016-08-19 11:30:00,46.51,46.6,46.44,46.57,5616.0,40.8151,40.8941,40.7536,40.8677,5616.0
2016-08-19 12:00:00,46.55,46.61,46.51,46.55,6053.0,40.8502,40.9028,40.8151,40.8502,6053.0
2016-08-19 12:30:00,46.55,46.56,46.34,46.35,6330.0,40.8502,40.859,40.6659,40.6747,6330.0
2016-08-19 13:00:00,46.37,46.45,46.37,46.45,4300.0,40.6922,40.7624,40.6922,40.7624,4300.0
2016-08-19 13:30:00,46.45,46.49,46.4,46.47,7000.0,40.7624,40.7975,40.7185,40.78,7000.0
2016-08-19 14:00:00,46.48,46.49,46.42,46.42,8194.0,40.7887,40.7975,40.7361,40.7361,8194.0
2016-08-19 14:30:00,46.42,46.56,46.42,46.53,8353.0,40.7361,40.859,40.7361,40.8326,8353.0
2016-08-19 15:00:00,46.53,46.57,46.46,46.48,6702.0,40.8326,40.8677,40.7712,40.7887,6702.0
2016-08-19 15:30:00,46.48,46.48,46.34,46.39,18761.0,40.7887,40.7887,40.6659,40.7098,18761.0
2016-08-22 09:30:00,46.11,46.36,46.11,46.15,3628.0,40.4641,40.6834,40.4641,40.4992,3628.0
2016-08-22 10:00:00,46.3,46.58,46.28,46.51,3450.0,40.6308,40.8765,40.6132,40.8151,3450.0
2016-08-22 10:30:00,46.56,46.68,46.39,46.47,5800.0,40.859,40.9643,40.7098,40.78,5800.0
2016-08-22 11:00:00,46.45,46.45,46.1,46.11,5000.0,40.7624,40.7624,40.4553,40.4641,5000.0
2016-08-22 11:30:00,46.08,46.41,46.04,46.41,7781.0,40.4377,40.7273,40.4026,40.7273,7781.0
2016-08-22 12:00:00,46.34,46.41,46.23,46.36,7468.0,40.6659,40.7273,40.5694,40.6834,7468.0
2016-08-22 12:30:00,46.31,46.44,46.3,46.44,5250.0,40.6396,40.7536,40.6308,40.7536,5250.0
2016-08-22 13:00:00,46.45,46.52,46.36,46.41,4261.0,40.7624,40.8238,40.6834,40.7273,4261.0
2016-08-22 13:30:00,46.41,46.56,46.37,46.52,1700.0,40.7273,40.859,40.6922,40.8238,1700.0
2016-08-22 14:00:00,46.5,46.55,46.43,46.54,3579.0,40.8063,40.8502,40.7449,40.8414,3579.0
2016-08-22 14:30:00,46.56,46.63,46.52,46.61,4151.0,40.859,40.9204,40.8238,40.9028,4151.0
2016-08-22 15:00:00,46.59,46.65,46.54,46.62,5700.0,40.8853,40.9379,40.8414,40.9116,5700.0
2016-08-22 15:30:00,46.63,46.74,46.59,46.74,23844.0,40.9204,41.0169,40.8853,41.0169,23844.0
2016-08-23 09:30:00,46.88,46.98,46.61,46.67,3964.0,41.1398,41.2275,40.9028,40.9555,3964.0
2016-08-23 10:00:00,46.75,46.81,46.57,46.64,6200.0,41.0257,41.0783,40.8677,40.9292,6200.0
2016-08-23 10:30:00,46.71,46.92,46.62,46.92,5001.0,40.9906,41.1749,40.9116,41.1749,5001.0
2016-08-23 11:00:00,46.94,46.94,46.68,46.75,7024.0,41.1924,41.1924,40.9643,41.0257,7024.0
2016-08-23 11:30:00,46.74,46.86,46.72,46.76,4651.0,41.0169,41.1222,40.9994,41.0345,4651.0
2016-08-23 12:00:00,46.76,46.84,46.71,46.82,2200.0,41.0345,41.1047,40.9906,41.0871,2200.0
2016-08-23 12:30:00,46.85,46.85,46.7,46.74,5595.0,41.1134,41.1134,40.9818,41.0169,5595.0
2016-08-23 13:00:00,46.77,46.86,46.76,46.83,3000.0,41.0432,41.1222,41.0345,41.0959,3000.0
2016-08-23 13:30:00,46.88,46.93,46.84,46.93,5950.0,41.1398,41.1836,41.1047,41.1836,5950.0
2016-08-23 14:00:00,46.92,46.97,46.89,46.97,5656.0,41.1749,41.2187,41.1485,41.2187,5656.0
2016-08-23 14:30:00,46.96,46.98,46.85,46.9,3988.0,41.21,41.2275,41.1134,41.1573,3988.0
2016-08-23 15:00:00,46.9,46.91,46.81,46.85,3175.0,41.1573,41.1661,41.0783,41.1134,3175.0
2016-08-23 15:30:00,46.86,46.9,46.79,46.82,18046.0,41.1222,41.1573,41.0608,41.0871,18046.0
2016-08-24 09:30:00,46.71,46.72,46.48,46.57,2986.0,40.9906,40.9994,40.7887,40.8677,2986.0
2016-08-24 10:00:00,46.55,46.75,46.55,46.7,2200.0,40.8502,41.0257,40.8502,40.9818,2200.0
2016-08-24 10:30:00,46.7,46.89,46.62,46.88,5235.0,40.9818,41.1485,40.9116,41.1398,5235.0
2016-08-24 11:00:00,46.82,46.87,46.78,46.85,2800.0,41.0871,41.131,41.052,41.1134,2800.0
2016-08-24 11:30:00,46.86,46.87,46.73,46.8,5199.0,41.1222,41.131,41.0081,41.0696,5199.0
2016-08-24 12:00:00,46.78,46.95,46.76,46.92,3020.0,41.052,41.2012,41.0345,41.1749,3020.0
2016-08-24 12:30:00,46.91,46.95,46.89,46.94,2320.0,41.1661,41.2012,41.1485,41.1924,2320.0
2016-08-24 13:00:00,46.94,46.94,46.87,46.93,3800.0,41.1924,41.1924,41.131,41.1836,3800.0
2016-08-24 13:30:00,46.88,46.91,46.79,46.8,4227.0,41.1398,41.1661,41.0608,41.0696,4227.0
2016-08-24 14:00:00,46.79,46.82,46.69,46.69,6000.0,41.0608,41.0871,40.973,40.973,6000.0
2016-08-24 14:30:00,46.71,46.88,46.7,46.87,8800.0,40.9906,41.1398,40.9818,41.131,8800.0
2016-08-24 15:00:00,46.86,46.96,46.81,46.91,9703.0,41.1222,41.21,41.0783,41.1661,9703.0
2016-08-24 15:30:00,46.89,47.01,46.87,46.99,23714.0,41.1485,41.2539,41.131,41.2363,23714.0
2016-08-25 09:30:00,46.77,46.77,46.3,46.67,4773.0,41.0432,41.0432,40.6308,40.9555,4773.0
2016-08-25 10:00:00,46.66,46.88,46.64,46.64,10237.0,40.9467,41.1398,40.9292,40.9292,10237.0
2016-08-25 10:30:00,46.71,46.74,46.6,46.74,3300.0,40.9906,41.0169,40.8941,41.0169,3300.0
2016-08-25 11:00:00,46.75,46.97,46.75,46.82,8228.0,41.0257,41.2187,41.0257,41.0871,8228.0
2016-08-25 11:30:00,46.79,46.84,46.61,46.66,3100.0,41.0608,41.1047,40.9028,40.9467,3100.0
2016-08-25 12:00:00,46.7,46.9,46.66,46.9,5465.0,40.9818,41.1573,40.9467,41.1573,5465.0
2016-08-25 12:30:00,46.93,46.96,46.87,46.91,6551.0,41.1836,41.21,41.131,41.1661,6551.0
2016-08-25 13:00:00,46.98,47.09,46.9,47.09,16289.0,41.2275,41.3241,41.1573,41.3241,16289.0
2016-08-25 13:30:00,47.1,47.12,46.99,47.03,5102.0,41.3328,41.3504,41.2363,41.2714,5102.0
2016-08-25 14:00:00,47.04,47.1,46.99,47.08,4020.0,41.2802,41.3328,41.2363,41.3153,4020.0
2016-08-25 14:30:00,47.09,47.13,47.07,47.08,5786.0,41.3241,41.3592,41.3065,41.3153,5786.0
2016-08-25 15:00:00,47.07,47.2,47.07,47.17,5335.0,41.3065,41.4206,41.3065,41.3943,5335.0
2016-08-25 15:30:00,47.16,47.27,47.13,47.26,17494.0,41.3855,41.482,41.3592,41.4732,17494.0
2016-08-26 09:30:00,47.13,47.31,47.07,47.16,9146.0,41.3592,41.5171,41.3065,41.3855,9146.0
2016-08-26 10:00:00,47.12,47.52,47.11,47.5,7200.0,41.3504,41.7014,41.3416,41.6839,7200.0
2016-08-26 10:30:00,47.55,47.55,47.28,47.4,9714.0,41.7277,41.7277,41.4908,41.5961,9714.0
2016-08-26 11:00:00,47.43,47.51,47.41,47.46,14400.0,41.6224,41.6926,41.6049,41.6488,14400.0
2016-08-26 11:30:00,47.47,47.5,47.37,47.41,10900.0,41.6575,41.6839,41.5698,41.6049,10900.0
2016-08-26 12:00:00,47.42,47.46,47.36,47.42,11491.0,41.6136,41.6488,41.561,41.6136,11491.0
2016-08-26 12:30:00,47.41,47.47,47.39,47.47,9722.0,41.6049,41.6575,41.5873,41.6575,9722.0
2016-08-26 13:00:00,47.4,47.42,47.12,47.16,4508.0,41.5961,41.6136,41.3504,41.3855,4508.0
2016-08-26 13:30:00,47.16,47.23,47.15,47.2,9000.0,41.3855,41.4469,41.3767,41.4206,9000.0
2016-08-26 14:00:00,47.16,47.31,47.16,47.21,8249.0,41.3855,41.5171,41.3855,41.4294,8249.0
2016-08-26 14:30:00,47.2,47.25,47.17,47.19,5345.0,41.4206,41.4645,41.3943,41.4118,5345.0
2016-08-26 15:00:00,47.19,47.33,47.18,47.3,11518.0,41.4118,41.5347,41.403,41.5083,11518.0
2016-08-26 15:30:00,47.29,47.34,47.26,47.3,24990.0,41.4996,41.5434,41.4732,41.5083,24990.0
2016-08-29 09:30:00,47.21,47.5,47.2,47.5,6048.0,41.4294,41.6839,41.4206,41.6839,6048.0
2016-08-29 10:00:00,47.41,47.6,47.39,47.51,4240.0,41.6049,41.7716,41.5873,41.6926,4240.0
2016-08-29 10:30:00,47.45,47.55,47.42,47.55,4700.0,41.64,41.7277,41.6136,41.7277,4700.0
2016-08-29 11:00:00,47.59,47.64,47.58,47.58,2200.0,41.7628,41.8067,41.7541,41.7541,2200.0
2016-08-29 11:30:00,47.59,47.61,47.56,47.59,3998.0,41.7628,41.7804,41.7365,41.7628,3998.0
2016-08-29 12:00:00,47.55,47.55,47.45,47.45,5592.0,41.7277,41.7277,41.64,41.64,5592.0
2016-08-29 12:30:00,47.45,47.58,47.44,47.55,4400.0,41.64,41.7541,41.6312,41.7277,4400.0
2016-08-29 13:00:00,47.55,47.65,47.49,47.65,4200.0,41.7277,41.8155,41.6751,41.8155,4200.0
2016-08-29 13:30:00,47.66,47.66,47.58,47.61,4069.0,41.8243,41.8243,41.7541,41.7804,4069.0
2016-08-29 14:00:00,47.54,47.57,47.49,47.49,4897.0,41.719,41.7453,41.6751,41.6751,4897.0
2016-08-29 14:30:00,47.48,47.55,47.4,47.51,8211.0,41.6663,41.7277,41.5961,41.6926,8211.0
2016-08-29 15:00:00,47.51,47.61,47.48,47.55,3901.0,41.6926,41.7804,41.6663,41.7277,3901.0
2016-08-29 15:30:00,47.53,47.54,47.44,47.49,21309.0,41.7102,41.719,41.6312,41.6751,21309.0
2016-08-30 09:30:00,47.45,47.54,47.42,47.52,7099.0,41.64,41.719,41.6136,41.7014,7099.0
2016-08-30 10:00:00,47.58,47.65,47.53,47.61,11000.0,41.7541,41.8155,41.7102,41.7804,11000.0
2016-08-30 10:30:00,47.61,47.61,47.42,47.46,10373.0,41.7804,41.7804,41.6136,41.6488,10373.0
2016-08-30 11:00:00,47.47,47.62,47.47,47.62,6900.0,41.6575,41.7892,41.6575,41.7892,6900.0
2016-08-30 11:30:00,47.61,47.71,47.58,47.71,2560.0,41.7804,41.8681,41.7541,41.8681,2560.0
2016-08-30 12:00:00,47.72,47.76,47.66,47.75,4800.0,41.8769,41.912,41.8243,41.9032,4800.0
2016-08-30 12:30:00,47.74,47.77,47.69,47.69,1300.0,41.8945,41.9208,41.8506,41.8506,1300.0
2016-08-30 13:00:00,47.66,47.8,47.65,47.76,2625.0,41.8243,41.9471,41.8155,41.912,2625.0
2016-08-30 13:30:00,47.74,47.84,47.73,47.76,3900.0,41.8945,41.9822,41.8857,41.912,3900.0
2016-08-30 14:00:00,47.72,47.73,47.6,47.62,4242.0,41.8769,41.8857,41.7716,41.7892,4242.0
2016-08-30 14:30:00,47.62,47.72,47.61,47.64,5621.0,41.7892,41.8769,41.7804,41.8067,5621.0
2016-08-30 15:00:00,47.6,47.69,47.59,47.65,3600.0,41.7716,41.8506,41.7628,41.8155,3600.0
2016-08-30 15:30:00,47.65,47.76,47.63,47.75,16606.0,41.8155,41.912,41.7979,41.9032,16606.0
2016-08-31 09:30:00,47.69,47.99,47.51,47.6,27292.0,41.8506,42.1139,41.6926,41.7716,27292.0
2016-08-31 10:00:00,47.58,47.68,47.47,47.49,11001.0,41.7541,41.8418,41.6575,41.6751,11001.0
2016-08-31 10:30:00,47.43,47.43,47.24,47.3,6600.0,41.6224,41.6224,41.4557,41.5083,6600.0
2016-08-31 11:00:00,47.25,47.5,47.25,47.5,10570.0,41.4645,41.6839,41.4645,41.6839,10570.0
2016-08-31 11:30:00,47.52,47.54,47.43,47.53,9605.0,41.7014,41.719,41.6224,41.7102,9605.0
2016-08-31 12:00:00,47.53,47.59,47.51,47.55,12526.0,41.7102,41.7628,41.6926,41.7277,12526.0
2016-08-31 12:30:00,47.54,47.57,47.46,47.54,8300.0,41.719,41.7453,41.6488,41.719,8300.0
2016-08-31 13:00:00,47.48,47.48,47.23,47.34,3200.0,41.6663,41.6663,41.4469,41.5434,3200.0
2016-08-31 13:30:00,47.34,47.52,47.32,47.46,4594.0,41.5434,41.7014,41.5259,41.6488,4594.0
2016-08-31 14:00:00,47.46,47.64,47.46,47.61,6906.0,41.6488,41.8067,41.6488,41.7804,6906.0
2016-08-31 14:30:00,47.59,47.61,47.48,47.49,7047.0,41.7628,41.7804,41.6663,41.6751,7047.0
2016-08-31 15:00:00,47.45,47.55,47.44,47.53,6998.0,41.64,41.7277,41.6312,41.7102,6998.0
2016-08-31 15:30:00,47.52,47.66,47.51,47.54,52993.0,41.7014,41.8243,41.6926,41.719,52993.0
2016-09-01 09:30:00,47.69,47.88,47.39,47.74,8588.0,41.8506,42.0173,41.5873,41.8945,8588.0
2016-09-01 10:00:00,47.67,47.74,47.45,47.57,6957.0,41.833,41.8945,41.64,41.7453,6957.0
2016-09-01 10:30:00,47.5,47.5,47.28,47.37,13444.0,41.6839,41.6839,41.4908,41.5698,13444.0
2016-09-01 11:00:00,47.36,47.42,47.23,47.42,12301.0,41.561,41.6136,41.4469,41.6136,12301.0
2016-09-01 11:30:00,47.43,47.51,47.41,47.49,6415.0,41.6224,41.6926,41.6049,41.6751,6415.0
2016-09-01 12:00:00,47.5,47.71,47.49,47.67,23793.0,41.6839,41.8681,41.6751,41.833,23793.0
2016-09-01 12:30:00,47.64,47.73,47.62,47.62,1500.0,41.8067,41.8857,41.7892,41.7892,1500.0
2016-09-01 13:00:00,47.62,47.68,47.58,47.68,2436.0,41.7892,41.8418,41.7541,41.8418,2436.0
2016-09-01 13:30:00,47.67,47.67,47.5,47.53,700.0,41.833,41.833,41.6839,41.7102,700.0
2016-09-01 14:00:00,47.48,47.55,47.44,47.55,2917.0,41.6663,41.7277,41.6312,41.7277,2917.0
2016-09-01 14:30:00,47.57,47.64,47.56,47.62,4687.0,41.7453,41.8067,41.7365,41.7892,4687.0
2016-09-01 15:00:00,47.59,47.61,47.53,47.59,8084.0,41.7628,41.7804,41.7102,41.7628,8084.0
2016-09-01 15:30:00,47.58,47.78,47.57,47.74,26711.0,41.7541,41.9296,41.7453,41.8945,26711.0
2016-09-02 09:30:00,48.04,48.22,47.95,48.12,99983.0,42.1577,42.3157,42.0788,42.2279,99983.0
2016-09-02 10:00:00,48.11,48.25,47.93,48.01,11887.0,42.2192,42.342,42.0612,42.1314,11887.0
2016-09-02 10:30:00,47.98,48.06,47.92,48.04,5567.0,42.1051,42.1753,42.0524,42.1577,5567.0
2016-09-02 11:00:00,48.03,48.12,48.03,48.12,5997.0,42.149,42.2279,42.149,42.2279,5997.0
2016-09-02 11:30:00,48.09,48.12,47.92,47.94,5944.0,42.2016,42.2279,42.0524,42.07,5944.0
2016-09-02 12:00:00,47.95,47.95,47.76,47.77,17719.0,42.0788,42.0788,41.912,41.9208,17719.0
2016-09-02 12:30:00,47.77,47.99,47.76,47.9,7480.0,41.9208,42.1139,41.912,42.0349,7480.0
2016-09-02 13:00:00,47.89,47.92,47.76,47.87,11000.0,42.0261,42.0524,41.912,42.0085,11000.0
2016-09-02 13:30:00,47.9,47.91,47.79,47.81,9001.0,42.0349,42.0437,41.9383,41.9559,9001.0
2016-09-02 14:00:00,47.81,47.96,47.76,47.89,15217.0,41.9559,42.0875,41.912,42.0261,15217.0
2016-09-02 14:30:00,47.88,48.06,47.88,48.04,15206.0,42.0173,42.1753,42.0173,42.1577,15206.0
2016-09-02 15:00:00,48.04,48.33,48.03,48.31,13170.0,42.1577,42.4122,42.149,42.3947,13170.0
2016-09-02 15:30:00,48.3,48.46,48.23,48.36,42237.0,42.3859,42.5263,42.3245,42.4386,42237.0
2016-09-06 09:30:00,48.51,48.56,48.13,48.21,3252.0,42.5702,42.6141,42.2367,42.3069,3252.0
2016-09-06 10:00:00,48.17,48.27,47.81,48.16,11134.0,42.2718,42.3596,41.9559,42.263,11134.0
2016-09-06 10:30:00,48.2,48.25,47.98,48.08,4003.0,42.2981,42.342,42.1051,42.1928,4003.0
2016-09-06 11:00:00,48.09,48.21,48.02,48.17,7737.0,42.2016,42.3069,42.1402,42.2718,7737.0
2016-09-06 11:30:00,48.19,48.21,48.1,48.21,6379.0,42.2894,42.3069,42.2104,42.3069,6379.0
2016-09-06 12:00:00,48.19,48.23,48.02,48.08,10064.0,42.2894,42.3245,42.1402,42.1928,10064.0
2016-09-06 12:30:00,48.04,48.12,47.95,47.95,11210.0,42.1577,42.2279,42.0788,42.0788,11210.0
2016-09-06 13:00:00,47.97,48.07,47.97,48.07,4800.0,42.0963,42.1841,42.0963,42.1841,4800.0
2016-09-06 13:30:00,48.06,48.09,47.98,47.98,7762.0,42.1753,42.2016,42.1051,42.1051,7762.0
2016-09-06 14:00:00,47.99,48.01,47.95,47.98,5393.0,42.1139,42.1314,42.0788,42.1051,5393.0
2016-09-06 14:30:00,47.97,48.07,47.95,48.06,8604.0,42.0963,42.1841,42.0788,42.1753,8604.0
2016-09-06 15:00:00,48.07,48.13,48.04,48.09,6966.0,42.1841,42.2367,42.1577,42.2016,6966.0
2016-09-06 15:30:00,48.1,48.19,48.09,48.19,29897.0,42.2104,42.2894,42.2016,42.2894,29897.0
2016-09-07 09:30:00,48.19,48.24,47.82,47.97,6535.0,42.2894,42.3332,41.9647,42.0963,6535.0
2016-09-07 10:00:00,47.97,48.02,47.81,47.95,13037.0,42.0963,42.1402,41.9559,42.0788,13037.0
2016-09-07 10:30:00,47.94,48.03,47.82,47.93,16975.0,42.07,42.149,41.9647,42.0612,16975.0
2016-09-07 11:00:00,47.94,47.94,47.76,47.78,3900.0,42.07,42.07,41.912,41.9296,3900.0
2016-09-07 11:30:00,47.78,47.86,47.73,47.73,5300.0,41.9296,41.9998,41.8857,41.8857,5300.0
2016-09-07 12:00:00,47.8,47.84,47.74,47.81,5215.0,41.9471,41.9822,41.8945,41.9559,5215.0
2016-09-07 12:30:00,47.84,48.23,47.84,48.16,17508.0,41.9822,42.3245,41.9822,42.263,17508.0
2016-09-07 13:00:00,48.16,48.17,47.99,48.03,7039.0,42.263,42.2718,42.1139,42.149,7039.0
2016-09-07 13:30:00,48.05,48.18,48.05,48.17,7400.0,42.1665,42.2806,42.1665,42.2718,7400.0
2016-09-07 14:00:00,48.16,48.2,48.05,48.1,17632.0,42.263,42.2981,42.1665,42.2104,17632.0
2016-09-07 14:30:00,48.1,48.17,48.08,48.16,18360.0,42.2104,42.2718,42.1928,42.263,18360.0
2016-09-07 15:00:00,48.18,48.31,48.18,48.31,7111.0,42.2806,42.3947,42.2806,42.3947,7111.0
2016-09-07 15:30:00,48.29,48.31,48.27,48.31,15101.0,42.3771,42.3947,42.3596,42.3947,15101.0
2016-09-08 09:30:00,48.32,48.32,47.87,48.04,10166.0,42.4034,42.4034,42.0085,42.1577,10166.0
2016-09-08 10:00:00,47.96,48.16,47.91,48.09,7500.0,42.0875,42.263,42.0437,42.2016,7500.0
2016-09-08 10:30:00,48.09,48.18,47.97,48.11,6738.0,42.2016,42.2806,42.0963,42.2192,6738.0
2016-09-08 11:00:00,48.12,48.29,48.04,48.04,8962.0,42.2279,42.3771,42.1577,42.1577,8962.0
2016-09-08 11:30:00,48.04,48.2,48.04,48.12,11946.0,42.1577,42.2981,42.1577,42.2279,11946.0
2016-09-08 12:00:00,48.13,48.16,48.06,48.13,3300.0,42.2367,42.263,42.1753,42.2367,3300.0
2016-09-08 12:30:00,48.13,48.14,48.08,48.13,5359.0,42.2367,42.2455,42.1928,42.2367,5359.0
2016-09-08 13:00:00,48.21,48.23,48.2,48.23,2300.0,42.3069,42.3245,42.2981,42.3245,2300.0
2016-09-08 13:30:00,48.22,48.22,48.13,48.16,4324.0,42.3157,42.3157,42.2367,42.263,4324.0
2016-09-08 14:00:00,48.17,48.3,48.13,48.18,5044.0,42.2718,42.3859,42.2367,42.2806,5044.0
2016-09-08 14:30:00,48.19,48.24,48.15,48.2,3600.0,42.2894,42.3332,42.2543,42.2981,3600.0
2016-09-08 15:00:00,48.17,48.19,48.09,48.12,7277.0,42.2718,42.2894,42.2016,42.2279,7277.0
2016-09-08 15:30:00,48.14,48.3,48.13,48.27,17841.0,42.2455,42.3859,42.2367,42.3596,17841.0
2016-09-09 09:30:00,47.92,47.94,47.58,47.58,6060.0,42.0524,42.07,41.7541,41.7541,6060.0
2016-09-09 10:00:00,47.6,47.6,47.41,47.46,10290.0,41.7716,41.7716,41.6049,41.6488,10290.0
2016-09-09 10:30:00,47.45,47.48,47.28,47.46,6844.0,41.64,41.6663,41.4908,41.6488,6844.0
2016-09-09 11:00:00,47.46,47.53,47.38,47.48,8568.0,41.6488,41.7102,41.5785,41.6663,8568.0
2016-09-09 11:30:00,47.46,47.68,47.45,47.56,10045.0,41.6488,41.8418,41.64,41.7365,10045.0
2016-09-09 12:00:00,47.57,47.67,47.47,47.63,15168.0,41.7453,41.833,41.6575,41.7979,15168.0
2016-09-09 12:30:00,47.62,47.68,47.48,47.68,19175.0,41.7892,41.8418,41.6663,41.8418,19175.0
2016-09-09 13:00:00,47.64,47.64,47.35,47.35,4300.0,41.8067,41.8067,41.5522,41.5522,4300.0
2016-09-09 13:30:00,47.36,47.44,47.21,47.23,16185.0,41.561,41.6312,41.4294,41.4469,16185.0
2016-09-09 14:00:00,47.21,47.22,47.04,47.22,5200.0,41.4294,41.4381,41.2802,41.4381,5200.0
2016-09-09 14:30:00,47.2,47.29,47.07,47.16,6226.0,41.4206,41.4996,41.3065,41.3855,6226.0
2016-09-09 15:00:00,47.12,47.22,47.0,47.19,9890.0,41.3504,41.4381,41.2451,41.4118,9890.0
2016-09-09 15:30:00,47.17,47.21,46.94,47.05,63653.0,41.3943,41.4294,41.1924,41.289,63653.0
2016-09-12 09:30:00,46.76,47.28,46.65,46.88,9294.0,41.0345,41.4908,40.9379,41.1398,9294.0
2016-09-12 10:00:00,46.97,47.2,46.85,47.12,7497.0,41.2187,41.4206,41.1134,41.3504,7497.0
2016-09-12 10:30:00,47.16,47.17,46.79,46.88,9125.0,41.3855,41.3943,41.0608,41.1398,9125.0
2016-09-12 11:00:00,46.89,47.14,46.87,47.11,12133.0,41.1485,41.3679,41.131,41.3416,12133.0
2016-09-12 11:30:00,47.12,47.29,47.06,47.21,7455.0,41.3504,41.4996,41.2977,41.4294,7455.0
2016-09-12 12:00:00,47.26,47.27,47.17,47.24,6006.0,41.4732,41.482,41.3943,41.4557,6006.0
2016-09-12 12:30:00,47.26,47.29,47.13,47.27,4372.0,41.4732,41.4996,41.3592,41.482,4372.0
2016-09-12 13:00:00,47.3,47.47,47.19,47.28,9546.0,41.5083,41.6575,41.4118,41.4908,9546.0
2016-09-12 13:30:00,47.19,47.4,47.16,47.4,5500.0,41.4118,41.5961,41.3855,41.5961,5500.0
2016-09-12 14:00:00,47.37,47.58,47.37,47.39,6215.0,41.5698,41.7541,41.5698,41.5873,6215.0
2016-09-12 14:30:00,47.42,47.54,47.4,47.41,6775.0,41.6136,41.719,41.5961,41.6049,6775.0
2016-09-12 15:00:00,47.43,47.48,47.38,47.48,7374.0,41.6224,41.6663,41.5785,41.6663,7374.0
2016-09-12 15:30:00,47.46,47.49,47.33,47.41,27079.0,41.6488,41.6751,41.5347,41.6049,27079.0
2016-09-13 09:30:00,47.22,47.71,46.94,47.21,6916.0,41.4381,41.8681,41.1924,41.4294,6916.0
2016-09-13 10:00:00,47.07,47.29,47.04,47.11,5739.0,41.3065,41.4996,41.2802,41.3416,5739.0
2016-09-13 10:30:00,47.16,47.18,46.99,47.02,4259.0,41.3855,41.403,41.2363,41.2626,4259.0
2016-09-13 11:00:00,47.03,47.05,46.89,47.0,3200.0,41.2714,41.289,41.1485,41.2451,3200.0
2016-09-13 11:30:00,46.89,46.98,46.75,46.84,17632.0,41.1485,41.2275,41.0257,41.1047,17632.0
2016-09-13 12:00:00,46.83,46.83,46.55,46.57,7817.0,41.0959,41.0959,40.8502,40.8677,7817.0
2016-09-13 12:30:00,46.58,46.68,46.5,46.5,3825.0,40.8765,40.9643,40.8063,40.8063,3825.0
2016-09-13 13:00:00,46.47,46.85,46.47,46.85,9506.0,40.78,41.1134,40.78,41.1134,9506.0
2016-09-13 13:30:00,46.85,46.89,46.5,46.64,7300.0,41.1134,41.1485,40.8063,40.9292,7300.0
2016-09-13 14:00:00,46.54,46.62,46.45,46.46,8327.0,40.8414,40.9116,40.7624,40.7712,8327.0
2016-09-13 14:30:00,46.48,46.65,46.39,46.58,10644.0,40.7887,40.9379,40.7098,40.8765,10644.0
2016-09-13 15:00:00,46.55,46.56,46.42,46.52,17170.0,40.8502,40.859,40.7361,40.8238,17170.0
2016-09-13 15:30:00,46.53,46.66,46.37,46.41,37667.0,40.8326,40.9467,40.6922,40.7273,37667.0
2016-09-14 09:30:00,46.4,46.53,46.21,46.5,2078.0,40.7185,40.8326,40.5518,40.8063,2078.0
2016-09-14 10:00:00,46.42,46.44,46.34,46.44,11500.0,40.7361,40.7536,40.6659,40.7536,11500.0
2016-09-14 10:30:00,46.47,46.54,46.29,46.29,5100.0,40.78,40.8414,40.622,40.622,5100.0
2016-09-14 11:00:00,46.34,46.38,46.17,46.28,5506.0,40.6659,40.701,40.5167,40.6132,5506.0
2016-09-14 11:30:00,46.12,46.4,46.12,46.36,2722.0,40.4728,40.7185,40.4728,40.6834,2722.0
2016-09-14 12:00:00,46.39,46.45,46.26,46.42,1390.0,40.7098,40.7624,40.5957,40.7361,1390.0
2016-09-14 12:30:00,46.45,46.45,46.32,46.43,4592.0,40.7624,40.7624,40.6483,40.7449,4592.0
2016-09-14 13:00:00,46.4,46.41,46.31,46.41,2000.0,40.7185,40.7273,40.6396,40.7273,2000.0
2016-09-14 13:30:00,46.46,46.51,46.29,46.29,4618.0,40.7712,40.8151,40.622,40.622,4618.0
2016-09-14 14:00:00,46.32,46.4,46.17,46.36,4100.0,40.6483,40.7185,40.5167,40.6834,4100.0
2016-09-14 14:30:00,46.35,46.38,46.22,46.29,4006.0,40.6747,40.701,40.5606,40.622,4006.0
2016-09-14 15:00:00,46.25,46.26,46.1,46.11,5247.0,40.5869,40.5957,40.4553,40.4641,5247.0
2016-09-14 15:30:00,46.12,46.24,46.11,46.19,21557.0,40.4728,40.5781,40.4641,40.5343,21557.0
2016-09-15 09:30:00,46.23,46.5,46.09,46.45,4253.0,40.5694,40.8063,40.4465,40.7624,4253.0
2016-09-15 10:00:00,46.45,46.58,46.27,46.54,5598.0,40.7624,40.8765,40.6045,40.8414,5598.0
2016-09-15 10:30:00,46.53,46.53,46.25,46.46,7500.0,40.8326,40.8326,40.5869,40.7712,7500.0
2016-09-15 11:00:00,46.48,46.62,46.41,46.57,4900.0,40.7887,40.9116,40.7273,40.8677,4900.0
2016-09-15 11:30:00,46.59,46.64,46.45,46.52,6636.0,40.8853,40.9292,40.7624,40.8238,6636.0
2016-09-15 12:00:00,46.48,46.56,46.47,46.47,3916.0,40.7887,40.859,40.78,40.78,3916.0
2016-09-15 12:30:00,46.49,46.53,46.41,46.52,3900.0,40.7975,40.8326,40.7273,40.8238,3900.0
2016-09-15 13:00:00,46.59,46.64,46.4,46.5,6963.0,40.8853,40.9292,40.7185,40.8063,6963.0
2016-09-15 13:30:00,46.48,46.6,46.48,46.53,7000.0,40.7887,40.8941,40.7887,40.8326,7000.0
2016-09-15 14:00:00,46.53,46.67,46.51,46.64,4909.0,40.8326,40.9555,40.8151,40.9292,4909.0
2016-09-15 14:30:00,46.64,46.67,46.58,46.64,6600.0,40.9292,40.9555,40.8765,40.9292,6600.0
2016-09-15 15:00:00,46.68,46.69,46.57,46.65,7834.0,40.9643,40.973,40.8677,40.9379,7834.0
2016-09-15 15:30:00,46.65,46.86,46.64,46.86,30488.0,40.9379,41.1222,40.9292,41.1222,30488.0
2016-09-16 09:30:00,46.56,46.8,46.19,46.19,69623.0,40.859,41.0696,40.5343,40.5343,69623.0
2016-09-16 10:00:00,46.3,46.31,46.02,46.15,9130.0,40.6308,40.6396,40.3851,40.4992,9130.0
2016-09-16 10:30:00,46.17,46.39,46.17,46.21,8450.0,40.5167,40.7098,40.5167,40.5518,8450.0
2016-09-16 11:00:00,46.21,46.22,46.11,46.22,4794.0,40.5518,40.5606,40.4641,40.5606,4794.0
2016-09-16 11:30:00,46.23,46.3,46.17,46.17,6000.0,40.5694,40.6308,40.5167,40.5167,6000.0
2016-09-16 12:00:00,46.17,46.26,46.17,46.17,6400.0,40.5167,40.5957,40.5167,40.5167,6400.0
2016-09-16 12:30:00,46.2,46.2,46.08,46.14,3442.0,40.543,40.543,40.4377,40.4904,3442.0
2016-09-16 13:00:00,46.14,46.22,46.1,46.13,6908.0,40.4904,40.5606,40.4553,40.4816,6908.0
2016-09-16 13:30:00,46.12,46.14,45.98,46.08,23329.0,40.4728,40.4904,40.35,40.4377,23329.0
2016-09-16 14:00:00,46.07,46.1,46.0,46.06,8710.0,40.4289,40.4553,40.3675,40.4202,8710.0
2016-09-16 14:30:00,46.07,46.16,46.03,46.1,8063.0,40.4289,40.5079,40.3938,40.4553,8063.0
2016-09-16 15:00:00,46.07,46.22,46.01,46.22,52758.0,40.4289,40.5606,40.3763,40.5606,52758.0
2016-09-16 15:30:00,46.2,46.27,45.99,46.0,29668.0,40.543,40.6045,40.3587,40.3675,29668.0
2016-09-19 09:30:00,46.19,46.56,46.19,46.48,6640.0,40.5343,40.859,40.5343,40.7887,6640.0
2016-09-19 10:00:00,46.56,46.56,46.37,46.37,5211.0,40.859,40.859,40.6922,40.6922,5211.0
2016-09-19 10:30:00,46.39,46.52,46.37,46.52,2105.0,40.7098,40.8238,40.6922,40.8238,2105.0
2016-09-19 11:00:00,46.52,46.56,46.42,46.42,1370.0,40.8238,40.859,40.7361,40.7361,1370.0
2016-09-19 11:30:00,46.42,46.55,46.4,46.49,2700.0,40.7361,40.8502,40.7185,40.7975,2700.0
2016-09-19 12:00:00,46.49,46.49,46.28,46.38,3800.0,40.7975,40.7975,40.6132,40.701,3800.0
2016-09-19 12:30:00,46.34,46.34,46.13,46.13,2760.0,40.6659,40.6659,40.4816,40.4816,2760.0
2016-09-19 13:00:00,46.13,46.17,46.08,46.1,3456.0,40.4816,40.5167,40.4377,40.4553,3456.0
2016-09-19 13:30:00,46.07,46.2,45.97,46.2,2749.0,40.4289,40.543,40.3412,40.543,2749.0
2016-09-19 14:00:00,46.2,46.27,46.15,46.16,5701.0,40.543,40.6045,40.4992,40.5079,5701.0
2016-09-19 14:30:00,46.19,46.28,46.19,46.27,8026.0,40.5343,40.6132,40.5343,40.6045,8026.0
2016-09-19 15:00:00,46.28,46.28,46.16,46.19,5652.0,40.6132,40.6132,40.5079,40.5343,5652.0
2016-09-19 15:30:00,46.13,46.2,46.06,46.12,24525.0,40.4816,40.543,40.4202,40.4728,24525.0
2016-09-20 09:30:00,46.25,46.25,45.9,45.99,5865.0,40.5869,40.5869,40.2798,40.3587,5865.0
2016-09-20 10:00:00,46.03,46.05,45.85,45.92,4800.0,40.3938,40.4114,40.2359,40.2973,4800.0
2016-09-20 10:30:00,45.93,46.06,45.82,46.06,4311.0,40.3061,40.4202,40.2096,40.4202,4311.0
2016-09-20 11:00:00,46.08,46.2,46.04,46.04,1800.0,40.4377,40.543,40.4026,40.4026,1800.0
2016-09-20 11:30:00,46.12,46.15,46.02,46.02,2397.0,40.4728,40.4992,40.3851,40.3851,2397.0
2016-09-20 12:00:00,46.05,46.07,45.77,45.83,4367.0,40.4114,40.4289,40.1657,40.2183,4367.0
2016-09-20 12:30:00,45.84,45.84,45.63,45.7,6200.0,40.2271,40.2271,40.0428,40.1043,6200.0
2016-09-20 13:00:00,45.67,45.67,45.61,45.64,2900.0,40.0779,40.0779,40.0253,40.0516,2900.0
2016-09-20 13:30:00,45.64,45.74,45.6,45.73,2300.0,40.0516,40.1394,40.0165,40.1306,2300.0
2016-09-20 14:00:00,45.81,45.81,45.66,45.66,2400.0,40.2008,40.2008,40.0692,40.0692,2400.0
2016-09-20 14:30:00,45.66,45.73,45.63,45.64,9339.0,40.0692,40.1306,40.0428,40.0516,9339.0
2016-09-20 15:00:00,45.68,45.77,45.65,45.74,5368.0,40.0867,40.1657,40.0604,40.1394,5368.0
2016-09-20 15:30:00,45.71,45.73,45.53,45.53,22217.0,40.113,40.1306,39.9551,39.9551,22217.0
2016-09-21 09:30:00,45.79,46.08,45.67,46.08,8668.0,40.1832,40.4377,40.0779,40.4377,8668.0
2016-09-21 10:00:00,46.05,46.08,45.85,45.89,4150.0,40.4114,40.4377,40.2359,40.271,4150.0
2016-09-21 10:30:00,45.89,45.95,45.79,45.79,2500.0,40.271,40.3236,40.1832,40.1832,2500.0
2016-09-21 11:00:00,45.77,45.92,45.77,45.9,4372.0,40.1657,40.2973,40.1657,40.2798,4372.0
2016-09-21 11:30:00,45.89,45.96,45.79,45.95,4847.0,40.271,40.3324,40.1832,40.3236,4847.0
2016-09-21 12:00:00,45.97,45.98,45.79,45.89,6374.0,40.3412,40.35,40.1832,40.271,6374.0
2016-09-21 12:30:00,45.77,45.98,45.77,45.98,5400.0,40.1657,40.35,40.1657,40.35,5400.0
2016-09-21 13:00:00,46.02,46.04,45.83,45.91,5591.0,40.3851,40.4026,40.2183,40.2885,5591.0
2016-09-21 13:30:00,45.86,45.92,45.73,45.73,6725.0,40.2447,40.2973,40.1306,40.1306,6725.0
2016-09-21 14:00:00,45.71,46.04,45.59,45.73,22548.0,40.113,40.4026,40.0077,40.1306,22548.0
2016-09-21 14:30:00,45.74,45.97,45.71,45.96,16124.0,40.1394,40.3412,40.113,40.3324,16124.0
2016-09-21 15:00:00,45.95,46.08,45.93,45.96,13475.0,40.3236,40.4377,40.3061,40.3324,13475.0
2016-09-21 15:30:00,45.95,46.03,45.9,46.0,66540.0,40.3236,40.3938,40.2798,40.3675,66540.0
2016-09-22 09:30:00,46.32,46.71,46.23,46.42,11025.0,40.6483,40.9906,40.5694,40.7361,11025.0
2016-09-22 10:00:00,46.5,46.55,46.42,46.53,5323.0,40.8063,40.8502,40.7361,40.8326,5323.0
2016-09-22 10:30:00,46.51,46.52,46.41,46.46,6066.0,40.8151,40.8238,40.7273,40.7712,6066.0
2016-09-22 11:00:00,46.47,46.48,46.24,46.3,8525.0,40.78,40.7887,40.5781,40.6308,8525.0
2016-09-22 11:30:00,46.3,46.31,46.23,46.3,7700.0,40.6308,40.6396,40.5694,40.6308,7700.0
2016-09-22 12:00:00,46.29,46.34,46.24,46.32,3700.0,40.622,40.6659,40.5781,40.6483,3700.0
2016-09-22 12:30:00,46.34,46.56,46.33,46.56,8600.0,40.6659,40.859,40.6571,40.859,8600.0
2016-09-22 13:00:00,46.54,46.59,46.53,46.56,5907.0,40.8414,40.8853,40.8326,40.859,5907.0
2016-09-22 13:30:00,46.58,46.68,46.58,46.68,6900.0,40.8765,40.9643,40.8765,40.9643,6900.0
2016-09-22 14:00:00,46.7,46.75,46.63,46.7,6380.0,40.9818,41.0257,40.9204,40.9818,6380.0
2016-09-22 14:30:00,46.71,46.81,46.61,46.79,7042.0,40.9906,41.0783,40.9028,41.0608,7042.0
2016-09-22 15:00:00,46.81,46.83,46.58,46.63,14674.0,41.0783,41.0959,40.8765,40.9204,14674.0
2016-09-22 15:30:00,46.64,46.74,46.62,46.73,28251.0,40.9292,41.0169,40.9116,41.0081,28251.0
2016-09-23 09:30:00,46.51,46.61,45.92,46.2,17099.0,40.8151,40.9028,40.2973,40.543,17099.0
2016-09-23 10:00:00,46.14,46.14,45.92,46.14,6719.0,40.4904,40.4904,40.2973,40.4904,6719.0
2016-09-23 10:30:00,46.16,46.34,46.16,46.34,4225.0,40.5079,40.6659,40.5079,40.6659,4225.0
2016-09-23 11:00:00,46.3,46.32,46.21,46.21,3900.0,40.6308,40.6483,40.5518,40.5518,3900.0
2016-09-23 11:30:00,46.22,46.24,46.05,46.11,5641.0,40.5606,40.5781,40.4114,40.4641,5641.0
2016-09-23 12:00:00,46.05,46.22,46.05,46.18,4466.0,40.4114,40.5606,40.4114,40.5255,4466.0
2016-09-23 12:30:00,46.17,46.18,46.06,46.15,2700.0,40.5167,40.5255,40.4202,40.4992,2700.0
2016-09-23 13:00:00,46.13,46.18,46.1,46.18,2039.0,40.4816,40.5255,40.4553,40.5255,2039.0
2016-09-23 13:30:00,46.16,46.18,46.11,46.18,4567.0,40.5079,40.5255,40.4641,40.5255,4567.0
2016-09-23 14:00:00,46.15,46.16,46.08,46.12,5528.0,40.4992,40.5079,40.4377,40.4728,5528.0
2016-09-23 14:30:00,46.12,46.14,46.06,46.12,2981.0,40.4728,40.4904,40.4202,40.4728,2981.0
2016-09-23 15:00:00,46.12,46.15,46.07,46.09,6084.0,40.4728,40.4992,40.4289,40.4465,6084.0
2016-09-23 15:30:00,46.12,46.13,45.98,45.99,16120.0,40.4728,40.4816,40.35,40.3587,16120.0
2016-09-26 09:30:00,45.81,45.98,45.64,45.98,13005.0,40.2008,40.35,40.0516,40.35,13005.0
2016-09-26 10:00:00,45.99,46.01,45.86,45.95,5038.0,40.3587,40.3763,40.2447,40.3236,5038.0
2016-09-26 10:30:00,45.95,46.05,45.94,45.99,2942.0,40.3236,40.4114,40.3149,40.3587,2942.0
2016-09-26 11:00:00,45.92,46.04,45.92,45.96,4357.0,40.2973,40.4026,40.2973,40.3324,4357.0
2016-09-26 11:30:00,45.95,46.04,45.92,46.01,4700.0,40.3236,40.4026,40.2973,40.3763,4700.0
2016-09-26 12:00:00,46.08,46.29,46.08,46.2,9575.0,40.4377,40.622,40.4377,40.543,9575.0
2016-09-26 12:30:00,46.24,46.35,46.1,46.18,13414.0,40.5781,40.6747,40.4553,40.5255,13414.0
2016-09-26 13:00:00,46.18,46.18,45.85,45.85,7935.0,40.5255,40.5255,40.2359,40.2359,7935.0
2016-09-26 13:30:00,45.87,45.91,45.79,45.85,3400.0,40.2534,40.2885,40.1832,40.2359,3400.0
2016-09-26 14:00:00,45.87,45.91,45.83,45.87,4842.0,40.2534,40.2885,40.2183,40.2534,4842.0
2016-09-26 14:30:00,45.91,45.91,45.8,45.8,2928.0,40.2885,40.2885,40.192,40.192,2928.0
2016-09-26 15:00:00,45.79,45.88,45.79,45.87,3600.0,40.1832,40.2622,40.1832,40.2534,3600.0
2016-09-26 15:30:00,45.84,45.94,45.8,45.91,53708.0,40.2271,40.3149,40.192,40.2885,53708.0
2016-09-27 09:30:00,45.75,45.84,45.57,45.75,7284.0,40.1481,40.2271,39.9902,40.1481,7284.0
2016-09-27 10:00:00,45.79,45.93,45.71,45.71,6400.0,40.1832,40.3061,40.113,40.113,6400.0
2016-09-27 10:30:00,45.69,45.72,45.66,45.66,1816.0,40.0955,40.1218,40.0692,40.0692,1816.0
2016-09-27 11:00:00,45.65,45.71,45.63,45.71,2600.0,40.0604,40.113,40.0428,40.113,2600.0
2016-09-27 11:30:00,45.75,45.78,45.7,45.75,1800.0,40.1481,40.1745,40.1043,40.1481,1800.0
2016-09-27 12:00:00,45.76,45.87,45.76,45.81,8861.0,40.1569,40.2534,40.1569,40.2008,8861.0
2016-09-27 12:30:00,45.86,45.89,45.8,45.88,9588.0,40.2447,40.271,40.192,40.2622,9588.0
2016-09-27 13:00:00,45.89,45.91,45.85,45.88,1783.0,40.271,40.2885,40.2359,40.2622,1783.0
2016-09-27 13:30:00,45.97,45.98,45.81,45.81,6816.0,40.3412,40.35,40.2008,40.2008,6816.0
2016-09-27 14:00:00,45.83,45.85,45.79,45.83,2500.0,40.2183,40.2359,40.1832,40.2183,2500.0
2016-09-27 14:30:00,45.84,45.87,45.81,45.86,8335.0,40.2271,40.2534,40.2008,40.2447,8335.0
2016-09-27 15:00:00,45.87,45.95,45.85,45.86,5203.0,40.2534,40.3236,40.2359,40.2447,5203.0
2016-09-27 15:30:00,45.87,45.91,45.84,45.91,29469.0,40.2534,40.2885,40.2271,40.2885,29469.0
2016-09-28 09:30:00,45.93,46.05,45.85,46.02,7079.0,40.3061,40.4114,40.2359,40.3851,7079.0
2016-09-28 10:00:00,46.09,46.12,45.96,46.0,4791.0,40.4465,40.4728,40.3324,40.3675,4791.0
2016-09-28 10:30:00,46.0,46.0,45.8,45.91,3666.0,40.3675,40.3675,40.192,40.2885,3666.0
2016-09-28 11:00:00,45.73,45.86,45.67,45.83,1522.0,40.1306,40.2447,40.0779,40.2183,1522.0
2016-09-28 11:30:00,45.75,45.86,45.66,45.85,1909.0,40.1481,40.2447,40.0692,40.2359,1909.0
2016-09-28 12:00:00,45.9,45.94,45.87,45.94,1001.0,40.2798,40.3149,40.2534,40.3149,1001.0
2016-09-28 12:30:00,45.92,45.94,45.78,45.92,4954.0,40.2973,40.3149,40.1745,40.2973,4954.0
2016-09-28 13:00:00,45.94,46.02,45.86,45.96,4100.0,40.3149,40.3851,40.2447,40.3324,4100.0
2016-09-28 13:30:00,46.08,46.08,46.01,46.03,2400.0,40.4377,40.4377,40.3763,40.3938,2400.0
2016-09-28 14:00:00,46.01,46.25,46.0,46.21,9772.0,40.3763,40.5869,40.3675,40.5518,9772.0
2016-09-28 14:30:00,46.22,46.24,46.09,46.11,12476.0,40.5606,40.5781,40.4465,40.4641,12476.0
2016-09-28 15:00:00,46.11,46.23,46.11,46.23,12899.0,40.4641,40.5694,40.4641,40.5694,12899.0
2016-09-28 15:30:00,46.23,46.34,46.19,46.27,41991.0,40.5694,40.6659,40.5343,40.6045,41991.0
2016-09-29 09:30:00,46.27,46.3,45.84,46.12,7026.0,40.6045,40.6308,40.2271,40.4728,7026.0
2016-09-29 10:00:00,46.21,46.32,46.13,46.2,5800.0,40.5518,40.6483,40.4816,40.543,5800.0
2016-09-29 10:30:00,46.22,46.44,46.12,46.34,24710.0,40.5606,40.7536,40.4728,40.6659,24710.0
2016-09-29 11:00:00,46.3,46.43,46.19,46.34,11750.0,40.6308,40.7449,40.5343,40.6659,11750.0
2016-09-29 11:30:00,46.41,46.48,46.35,46.44,13956.0,40.7273,40.7887,40.6747,40.7536,13956.0
2016-09-29 12:00:00,46.49,46.57,46.42,46.44,9890.0,40.7975,40.8677,40.7361,40.7536,9890.0
2016-09-29 12:30:00,46.5,46.52,46.1,46.1,4500.0,40.8063,40.8238,40.4553,40.4553,4500.0
2016-09-29 13:00:00,46.12,46.22,46.02,46.16,4700.0,40.4728,40.5606,40.3851,40.5079,4700.0
2016-09-29 13:30:00,46.18,46.28,46.04,46.07,4378.0,40.5255,40.6132,40.4026,40.4289,4378.0
2016-09-29 14:00:00,46.13,46.34,46.08,46.34,3600.0,40.4816,40.6659,40.4377,40.6659,3600.0
2016-09-29 14:30:00,46.36,46.41,46.23,46.26,12200.0,40.6834,40.7273,40.5694,40.5957,12200.0
2016-09-29 15:00:00,46.27,46.31,46.11,46.2,6927.0,40.6045,40.6396,40.4641,40.543,6927.0
2016-09-29 15:30:00,46.19,46.28,46.1,46.13,30000.0,40.5343,40.6132,40.4553,40.4816,30000.0
2016-09-30 09:30:00,46.32,46.4,45.9,46.21,14244.0,40.6483,40.7185,40.2798,40.5518,14244.0
2016-09-30 10:00:00,46.24,46.41,46.2,46.36,12700.0,40.5781,40.7273,40.543,40.6834,12700.0
2016-09-30 10:30:00,46.36,46.48,46.34,46.46,4333.0,40.6834,40.7887,40.6659,40.7712,4333.0
2016-09-30 11:00:00,46.48,46.8,46.46,46.64,13500.0,40.7887,41.0696,40.7712,40.9292,13500.0
2016-09-30 11:30:00,46.73,46.73,46.64,46.71,2000.0,41.0081,41.0081,40.9292,40.9906,2000.0
2016-09-30 12:00:00,46.73,46.79,46.69,46.78,2500.0,41.0081,41.0608,40.973,41.052,2500.0
2016-09-30 12:30:00,46.8,46.84,46.69,46.71,2424.0,41.0696,41.1047,40.973,40.9906,2424.0
2016-09-30 13:00:00,46.75,46.78,46.67,46.67,3600.0,41.0257,41.052,40.9555,40.9555,3600.0
2016-09-30 13:30:00,46.63,46.77,46.62,46.69,3935.0,40.9204,41.0432,40.9116,40.973,3935.0
2016-09-30 14:00:00,46.7,46.8,46.7,46.77,5281.0,40.9818,41.0696,40.9818,41.0432,5281.0
2016-09-30 14:30:00,46.78,46.83,46.76,46.83,4000.0,41.052,41.0959,41.0345,41.0959,4000.0
2016-09-30 15:00:00,46.87,46.97,46.86,46.97,6325.0,41.131,41.2187,41.1222,41.2187,6325.0
2016-09-30 15:30:00,46.98,46.98,46.71,46.71,31340.0,41.2275,41.2275,40.9906,40.9906,31340.0
2016-10-03 09:30:00,46.69,46.69,46.26,46.62,13373.0,40.973,40.973,40.5957,40.9116,13373.0
2016-10-03 10:00:00,46.63,46.76,46.62,46.71,8946.0,40.9204,41.0345,40.9116,40.9906,8946.0
2016-10-03 10:30:00,46.85,46.91,46.75,46.87,7592.0,41.1134,41.1661,41.0257,41.131,7592.0
2016-10-03 11:00:00,46.86,46.87,46.74,46.83,2000.0,41.1222,41.131,41.0169,41.0959,2000.0
2016-10-03 11:30:00,46.82,46.89,46.7,46.88,11673.0,41.0871,41.1485,40.9818,41.1398,11673.0
2016-10-03 12:00:00,46.82,46.88,46.77,46.84,4802.0,41.0871,41.1398,41.0432,41.1047,4802.0
2016-10-03 12:30:00,46.84,46.88,46.77,46.86,4600.0,41.1047,41.1398,41.0432,41.1222,4600.0
2016-10-03 13:00:00,46.84,46.89,46.8,46.88,7900.0,41.1047,41.1485,41.0696,41.1398,7900.0
2016-10-03 13:30:00,46.89,46.98,46.88,46.98,5000.0,41.1485,41.2275,41.1398,41.2275,5000.0
2016-10-03 14:00:00,46.96,46.99,46.79,46.9,13722.0,41.21,41.2363,41.0608,41.1573,13722.0
2016-10-03 14:30:00,46.89,46.92,46.76,46.8,3200.0,41.1485,41.1749,41.0345,41.0696,3200.0
2016-10-03 15:00:00,46.87,46.9,46.79,46.81,4800.0,41.131,41.1573,41.0608,41.0783,4800.0
2016-10-03 15:30:00,46.83,46.87,46.72,46.78,20510.0,41.0959,41.131,40.9994,41.052,20510.0
2016-10-04 09:30:00,46.92,47.0,46.45,46.66,12915.0,41.1749,41.2451,40.7624,40.9467,12915.0
2016-10-04 10:00:00,46.65,46.77,46.41,46.64,4900.0,40.9379,41.0432,40.7273,40.9292,4900.0
2016-10-04 10:30:00,46.66,46.76,46.55,46.66,5886.0,40.9467,41.0345,40.8502,40.9467,5886.0
2016-10-04 11:00:00,46.71,46.71,46.4,46.55,6000.0,40.9906,40.9906,40.7185,40.8502,6000.0
2016-10-04 11:30:00,46.53,46.65,46.5,46.54,6200.0,40.8326,40.9379,40.8063,40.8414,6200.0
2016-10-04 12:00:00,46.54,46.54,46.32,46.33,5200.0,40.8414,40.8414,40.6483,40.6571,5200.0
2016-10-04 12:30:00,46.34,46.45,46.19,46.21,4774.0,40.6659,40.7624,40.5343,40.5518,4774.0
2016-10-04 13:00:00,46.23,46.24,46.04,46.04,2600.0,40.5694,40.5781,40.4026,40.4026,2600.0
2016-10-04 13:30:00,46.06,46.18,46.04,46.12,2721.0,40.4202,40.5255,40.4026,40.4728,2721.0
2016-10-04 14:00:00,46.14,46.24,46.13,46.17,3410.0,40.4904,40.5781,40.4816,40.5167,3410.0
2016-10-04 14:30:00,46.24,46.29,46.1,46.1,2705.0,40.5781,40.622,40.4553,40.4553,2705.0
2016-10-04 15:00:00,46.09,46.23,46.09,46.23,2801.0,40.4465,40.5694,40.4465,40.5694,2801.0
2016-10-04 15:30:00,46.23,46.34,46.23,46.32,14160.0,40.5694,40.6659,40.5694,40.6483,14160.0
2016-10-05 09:30:00,46.39,46.79,46.29,46.48,4453.0,40.7098,41.0608,40.622,40.7887,4453.0
2016-10-05 10:00:00,46.52,46.59,46.43,46.55,1900.0,40.8238,40.8853,40.7449,40.8502,1900.0
2016-10-05 10:30:00,46.6,46.63,46.51,46.59,7989.0,40.8941,40.9204,40.8151,40.8853,7989.0
2016-10-05 11:00:00,46.62,46.79,46.6,46.69,7998.0,40.9116,41.0608,40.8941,40.973,7998.0
2016-10-05 11:30:00,46.69,46.8,46.67,46.78,5400.0,40.973,41.0696,40.9555,41.052,5400.0
2016-10-05 12:00:00,46.78,46.82,46.73,46.8,5581.0,41.052,41.0871,41.0081,41.0696,5581.0
2016-10-05 12:30:00,46.79,46.89,46.77,46.79,10370.0,41.0608,41.1485,41.0432,41.0608,10370.0
2016-10-05 13:00:00,46.79,46.81,46.73,46.79,3300.0,41.0608,41.0783,41.0081,41.0608,3300.0
2016-10-05 13:30:00,46.81,46.91,46.81,46.9,22603.0,41.0783,41.1661,41.0783,41.1573,22603.0
2016-10-05 14:00:00,46.91,46.91,46.83,46.83,7598.0,41.1661,41.1661,41.0959,41.0959,7598.0
2016-10-05 14:30:00,46.81,46.88,46.78,46.88,7303.0,41.0783,41.1398,41.052,41.1398,7303.0
2016-10-05 15:00:00,46.89,46.9,46.73,46.75,11853.0,41.1485,41.1573,41.0081,41.0257,11853.0
2016-10-05 15:30:00,46.73,46.92,46.73,46.86,33961.0,41.0081,41.1749,41.0081,41.1222,33961.0
2016-10-06 09:30:00,46.8,46.9,46.32,46.68,10303.0,41.0696,41.1573,40.6483,40.9643,10303.0
2016-10-06 10:00:00,46.64,46.71,46.59,46.68,4810.0,40.9292,40.9906,40.8853,40.9643,4810.0
2016-10-06 10:30:00,46.64,46.75,46.64,46.75,5411.0,40.9292,41.0257,40.9292,41.0257,5411.0
2016-10-06 11:00:00,46.78,46.78,46.68,46.75,5677.0,41.052,41.052,40.9643,41.0257,5677.0
2016-10-06 11:30:00,46.75,46.92,46.63,46.83,11100.0,41.0257,41.1749,40.9204,41.0959,11100.0
2016-10-06 12:00:00,46.85,46.99,46.83,46.96,9406.0,41.1134,41.2363,41.0959,41.21,9406.0
2016-10-06 12:30:00,46.99,47.03,46.85,46.96,11693.0,41.2363,41.2714,41.1134,41.21,11693.0
2016-10-06 13:00:00,46.92,47.02,46.86,47.01,6430.0,41.1749,41.2626,41.1222,41.2539,6430.0
2016-10-06 13:30:00,47.03,47.09,46.96,47.08,8110.0,41.2714,41.3241,41.21,41.3153,8110.0
2016-10-06 14:00:00,47.08,47.2,47.08,47.16,5733.0,41.3153,41.4206,41.3153,41.3855,5733.0
2016-10-06 14:30:00,47.14,47.15,47.09,47.14,10384.0,41.3679,41.3767,41.3241,41.3679,10384.0
2016-10-06 15:00:00,47.12,47.19,47.11,47.19,8000.0,41.3504,41.4118,41.3416,41.4118,8000.0
2016-10-06 15:30:00,47.17,47.25,47.16,47.21,23325.0,41.3943,41.4645,41.3855,41.4294,23325.0
2016-10-07 09:30:00,47.16,47.16,46.68,46.77,5158.0,41.3855,41.3855,40.9643,41.0432,5158.0
2016-10-07 10:00:00,46.78,46.91,46.7,46.86,6725.0,41.052,41.1661,40.9818,41.1222,6725.0
2016-10-07 10:30:00,46.82,47.05,46.75,46.79,27477.0,41.0871,41.289,41.0257,41.0608,27477.0
2016-10-07 11:00:00,46.8,46.8,46.55,46.55,2100.0,41.0696,41.0696,40.8502,40.8502,2100.0
2016-10-07 11:30:00,46.58,46.58,46.32,46.41,3077.0,40.8765,40.8765,40.6483,40.7273,3077.0
2016-10-07 12:00:00,46.39,46.44,46.26,46.31,2140.0,40.7098,40.7536,40.5957,40.6396,2140.0
2016-10-07 12:30:00,46.3,46.33,46.25,46.31,1199.0,40.6308,40.6571,40.5869,40.6396,1199.0
2016-10-07 13:00:00,46.32,46.32,46.22,46.3,1900.0,40.6483,40.6483,40.5606,40.6308,1900.0
2016-10-07 13:30:00,46.42,46.59,46.42,46.58,2700.0,40.7361,40.8853,40.7361,40.8765,2700.0
2016-10-07 14:00:00,46.64,46.65,46.57,46.64,1148.0,40.9292,40.9379,40.8677,40.9292,1148.0
2016-10-07 14:30:00,46.61,46.62,46.51,46.56,5385.0,40.9028,40.9116,40.8151,40.859,5385.0
2016-10-07 15:00:00,46.55,46.63,46.55,46.58,4784.0,40.8502,40.9204,40.8502,40.8765,4784.0
2016-10-07 15:30:00,46.58,46.61,46.55,46.56,12231.0,40.8765,40.9028,40.8502,40.859,12231.0
2016-10-10 09:30:00,46.79,46.97,46.62,46.89,8659.0,41.0608,41.2187,40.9116,41.1485,8659.0
2016-10-10 10:00:00,46.91,47.06,46.8,46.97,3000.0,41.1661,41.2977,41.0696,41.2187,3000.0
2016-10-10 10:30:00,47.02,47.02,46.87,46.9,6734.0,41.2626,41.2626,41.131,41.1573,6734.0
2016-10-10 11:00:00,46.93,46.93,46.77,46.82,2300.0,41.1836,41.1836,41.0432,41.0871,2300.0
2016-10-10 11:30:00,46.79,46.8,46.59,46.59,1200.0,41.0608,41.0696,40.8853,40.8853,1200.0
2016-10-10 12:00:00,46.64,46.67,46.57,46.67,2800.0,40.9292,40.9555,40.8677,40.9555,2800.0
2016-10-10 12:30:00,46.73,46.73,46.66,46.73,742.0,41.0081,41.0081,40.9467,41.0081,742.0
2016-10-10 13:00:00,46.71,46.77,46.68,46.75,900.0,40.9906,41.0432,40.9643,41.0257,900.0
2016-10-10 13:30:00,46.75,46.78,46.68,46.74,1478.0,41.0257,41.052,40.9643,41.0169,1478.0
2016-10-10 14:00:00,46.75,46.77,46.72,46.77,1000.0,41.0257,41.0432,40.9994,41.0432,1000.0
2016-10-10 14:30:00,46.76,46.82,46.7,46.7,2131.0,41.0345,41.0871,40.9818,40.9818,2131.0
2016-10-10 15:00:00,46.73,46.78,46.71,46.75,3300.0,41.0081,41.052,40.9906,41.0257,3300.0
2016-10-10 15:30:00,46.75,46.88,46.71,46.82,21924.0,41.0257,41.1398,40.9906,41.0871,21924.0
2016-10-11 09:30:00,46.82,46.82,46.25,46.44,5650.0,41.0871,41.0871,40.5869,40.7536,5650.0
2016-10-11 10:00:00,46.51,46.59,46.39,46.43,6118.0,40.8151,40.8853,40.7098,40.7449,6118.0
2016-10-11 10:30:00,46.43,46.43,46.23,46.23,4702.0,40.7449,40.7449,40.5694,40.5694,4702.0
2016-10-11 11:00:00,46.15,46.15,45.92,45.93,2700.0,40.4992,40.4992,40.2973,40.3061,2700.0
2016-10-11 11:30:00,45.92,45.95,45.69,45.88,5715.0,40.2973,40.3236,40.0955,40.2622,5715.0
2016-10-11 12:00:00,45.9,45.95,45.87,45.93,1800.0,40.2798,40.3236,40.2534,40.3061,1800.0
2016-10-11 12:30:00,45.95,46.04,45.86,45.96,2400.0,40.3236,40.4026,40.2447,40.3324,2400.0
2016-10-11 13:00:00,45.96,45.99,45.83,45.98,4000.0,40.3324,40.3587,40.2183,40.35,4000.0
2016-10-11 13:30:00,45.95,45.97,45.85,45.9,4750.0,40.3236,40.3412,40.2359,40.2798,4750.0
2016-10-11 14:00:00,45.91,45.95,45.78,45.88,4150.0,40.2885,40.3236,40.1745,40.2622,4150.0
2016-10-11 14:30:00,45.9,45.99,45.84,45.95,4405.0,40.2798,40.3587,40.2271,40.3236,4405.0
2016-10-11 15:00:00,45.95,46.03,45.81,45.99,8833.0,40.3236,40.3938,40.2008,40.3587,8833.0
2016-10-11 15:30:00,45.98,46.05,45.94,45.99,17774.0,40.35,40.4114,40.3149,40.3587,17774.0
2016-10-12 09:30:00,45.86,46.02,45.86,46.02,3868.0,40.2447,40.3851,40.2447,40.3851,3868.0
2016-10-12 10:00:00,46.03,46.1,45.97,45.97,6181.0,40.3938,40.4553,40.3412,40.3412,6181.0
2016-10-12 10:30:00,45.99,46.05,45.86,45.93,3300.0,40.3587,40.4114,40.2447,40.3061,3300.0
2016-10-12 11:00:00,45.93,46.2,45.91,46.19,3248.0,40.3061,40.543,40.2885,40.5343,3248.0
2016-10-12 11:30:00,46.14,46.23,46.03,46.04,2655.0,40.4904,40.5694,40.3938,40.4026,2655.0
2016-10-12 12:00:00,46.07,46.12,46.02,46.11,1554.0,40.4289,40.4728,40.3851,40.4641,1554.0
2016-10-12 12:30:00,46.15,46.17,46.09,46.11,2700.0,40.4992,40.5167,40.4465,40.4641,2700.0
2016-10-12 13:00:00,46.08,46.1,45.94,46.09,6119.0,40.4377,40.4553,40.3149,40.4465,6119.0
2016-10-12 13:30:00,46.09,46.18,45.97,46.18,1600.0,40.4465,40.5255,40.3412,40.5255,1600.0
2016-10-12 14:00:00,46.2,46.21,46.04,46.06,4657.0,40.543,40.5518,40.4026,40.4202,4657.0
2016-10-12 14:30:00,46.08,46.16,46.02,46.09,5890.0,40.4377,40.5079,40.3851,40.4465,5890.0
2016-10-12 15:00:00,46.07,46.11,46.01,46.03,6915.0,40.4289,40.4641,40.3763,40.3938,6915.0
2016-10-12 15:30:00,46.01,46.1,45.97,46.05,13482.0,40.3763,40.4553,40.3412,40.4114,13482.0
2016-10-13 09:30:00,45.64,45.72,45.5,45.5,2649.0,40.0516,40.1218,39.9287,39.9287,2649.0
2016-10-13 10:00:00,45.54,45.6,45.42,45.49,3607.0,39.9638,40.0165,39.8585,39.92,3607.0
2016-10-13 10:30:00,45.48,45.64,45.48,45.64,4430.0,39.9112,40.0516,39.9112,40.0516,4430.0
2016-10-13 11:00:00,45.62,45.79,45.59,45.77,2805.0,40.0341,40.1832,40.0077,40.1657,2805.0
2016-10-13 11:30:00,45.77,45.8,45.63,45.71,1000.0,40.1657,40.192,40.0428,40.113,1000.0
2016-10-13 12:00:00,45.69,45.69,45.6,45.66,1300.0,40.0955,40.0955,40.0165,40.0692,1300.0
2016-10-13 12:30:00,45.65,45.79,45.65,45.76,1206.0,40.0604,40.1832,40.0604,40.1569,1206.0
2016-10-13 13:00:00,45.77,45.77,45.64,45.66,1902.0,40.1657,40.1657,40.0516,40.0692,1902.0
2016-10-13 13:30:00,45.66,45.66,45.51,45.63,2336.0,40.0692,40.0692,39.9375,40.0428,2336.0
2016-10-13 14:00:00,45.6,45.69,45.57,45.57,3200.0,40.0165,40.0955,39.9902,39.9902,3200.0
2016-10-13 14:30:00,45.62,45.7,45.61,45.68,4823.0,40.0341,40.1043,40.0253,40.0867,4823.0
2016-10-13 15:00:00,45.66,45.69,45.6,45.66,3136.0,40.0692,40.0955,40.0165,40.0692,3136.0
2016-10-13 15:30:00,45.66,45.68,45.48,45.57,18748.0,40.0692,40.0867,39.9112,39.9902,18748.0
2016-10-14 09:30:00,45.75,46.06,45.75,46.03,3652.0,40.1481,40.4202,40.1481,40.3938,3652.0
2016-10-14 10:00:00,45.95,46.28,45.95,46.12,5180.0,40.3236,40.6132,40.3236,40.4728,5180.0
2016-10-14 10:30:00,46.1,46.16,45.94,45.94,5130.0,40.4553,40.5079,40.3149,40.3149,5130.0
2016-10-14 11:00:00,45.87,45.87,45.51,45.72,9165.0,40.2534,40.2534,39.9375,40.1218,9165.0
2016-10-14 11:30:00,45.7,45.74,45.59,45.6,3600.0,40.1043,40.1394,40.0077,40.0165,3600.0
2016-10-14 12:00:00,45.64,45.73,45.6,45.66,3236.0,40.0516,40.1306,40.0165,40.0692,3236.0
2016-10-14 12:30:00,45.77,45.77,45.56,45.56,6327.0,40.1657,40.1657,39.9814,39.9814,6327.0
2016-10-14 13:00:00,45.64,45.78,45.59,45.71,3707.0,40.0516,40.1745,40.0077,40.113,3707.0
2016-10-14 13:30:00,45.73,45.83,45.5,45.5,6631.0,40.1306,40.2183,39.9287,39.9287,6631.0
2016-10-14 14:00:00,45.55,45.68,45.54,45.66,4694.0,39.9726,40.0867,39.9638,40.0692,4694.0
2016-10-14 14:30:00,45.71,45.71,45.6,45.6,3800.0,40.113,40.113,40.0165,40.0165,3800.0
2016-10-14 15:00:00,45.6,45.61,45.56,45.61,4654.0,40.0165,40.0253,39.9814,40.0253,4654.0
2016-10-14 15:30:00,45.59,45.62,45.43,45.46,16021.0,40.0077,40.0341,39.8673,39.8936,16021.0
2016-10-17 09:30:00,45.56,45.59,45.31,45.58,3215.0,39.9814,40.0077,39.762,39.9989,3215.0
2016-10-17 10:00:00,45.65,45.74,45.53,45.65,3400.0,40.0604,40.1394,39.9551,40.0604,3400.0
2016-10-17 10:30:00,45.67,45.72,45.54,45.62,5256.0,40.0779,40.1218,39.9638,40.0341,5256.0
2016-10-17 11:00:00,45.66,45.79,45.63,45.63,3569.0,40.0692,40.1832,40.0428,40.0428,3569.0
2016-10-17 11:30:00,45.67,45.73,45.64,45.68,4000.0,40.0779,40.1306,40.0516,40.0867,4000.0
2016-10-17 12:00:00,45.72,45.79,45.69,45.7,3650.0,40.1218,40.1832,40.0955,40.1043,3650.0
2016-10-17 12:30:00,45.66,45.66,45.58,45.66,1900.0,40.0692,40.0692,39.9989,40.0692,1900.0
2016-10-17 13:00:00,45.76,45.76,45.66,45.66,1600.0,40.1569,40.1569,40.0692,40.0692,1600.0
2016-10-17 13:30:00,45.58,45.63,45.54,45.54,4075.0,39.9989,40.0428,39.9638,39.9638,4075.0
2016-10-17 14:00:00,45.56,45.66,45.56,45.62,3200.0,39.9814,40.0692,39.9814,40.0341,3200.0
2016-10-17 14:30:00,45.6,45.64,45.53,45.62,5485.0,40.0165,40.0516,39.9551,40.0341,5485.0
2016-10-17 15:00:00,45.6,45.69,45.57,45.63,5143.0,40.0165,40.0955,39.9902,40.0428,5143.0
2016-10-17 15:30:00,45.67,45.67,45.57,45.59,11723.0,40.0779,40.0779,39.9902,40.0077,11723.0
2016-10-18 09:30:00,45.97,45.97,45.43,45.45,3334.0,40.3412,40.3412,39.8673,39.8849,3334.0
2016-10-18 10:00:00,45.49,45.55,45.4,45.45,2745.0,39.92,39.9726,39.841,39.8849,2745.0
2016-10-18 10:30:00,45.43,45.54,45.42,45.45,2627.0,39.8673,39.9638,39.8585,39.8849,2627.0
2016-10-18 11:00:00,45.47,45.48,45.36,45.47,1745.0,39.9024,39.9112,39.8059,39.9024,1745.0
2016-10-18 11:30:00,45.5,45.5,45.42,45.5,16214.0,39.9287,39.9287,39.8585,39.9287,16214.0
2016-10-18 12:00:00,45.5,45.5,45.47,45.5,3200.0,39.9287,39.9287,39.9024,39.9287,3200.0
2016-10-18 12:30:00,45.5,45.5,45.42,45.43,1200.0,39.9287,39.9287,39.8585,39.8673,1200.0
2016-10-18 13:00:00,45.41,45.49,45.37,45.49,1524.0,39.8498,39.92,39.8147,39.92,1524.0
2016-10-18 13:30:00,45.48,45.5,45.44,45.5,3319.0,39.9112,39.9287,39.8761,39.9287,3319.0
2016-10-18 14:00:00,45.5,45.5,45.44,45.47,3620.0,39.9287,39.9287,39.8761,39.9024,3620.0
2016-10-18 14:30:00,45.45,45.5,45.45,45.48,6841.0,39.8849,39.9287,39.8849,39.9112,6841.0
2016-10-18 15:00:00,45.48,45.48,45.39,45.39,2497.0,39.9112,39.9112,39.8322,39.8322,2497.0
2016-10-18 15:30:00,45.4,45.4,45.26,45.26,14509.0,39.841,39.841,39.7181,39.7181,14509.0
2016-10-19 09:30:00,45.37,45.37,45.09,45.19,5134.0,39.8147,39.8147,39.5689,39.6567,5134.0
2016-10-19 10:00:00,45.16,45.47,45.16,45.45,4150.0,39.6304,39.9024,39.6304,39.8849,4150.0
2016-10-19 10:30:00,45.5,45.72,45.39,45.72,27951.0,39.9287,40.1218,39.8322,40.1218,27951.0
2016-10-19 11:00:00,45.7,45.84,45.67,45.84,7704.0,40.1043,40.2271,40.0779,40.2271,7704.0
2016-10-19 11:30:00,45.84,46.02,45.83,45.85,5384.0,40.2271,40.3851,40.2183,40.2359,5384.0
2016-10-19 12:00:00,45.82,45.91,45.8,45.9,3073.0,40.2096,40.2885,40.192,40.2798,3073.0
2016-10-19 12:30:00,45.89,45.92,45.88,45.88,1922.0,40.271,40.2973,40.2622,40.2622,1922.0
2016-10-19 13:00:00,45.88,45.92,45.87,45.91,1744.0,40.2622,40.2973,40.2534,40.2885,1744.0
2016-10-19 13:30:00,45.91,45.96,45.88,45.91,3602.0,40.2885,40.3324,40.2622,40.2885,3602.0
2016-10-19 14:00:00,45.91,45.95,45.91,45.91,2900.0,40.2885,40.3236,40.2885,40.2885,2900.0
2016-10-19 14:30:00,45.91,45.91,45.84,45.87,2106.0,40.2885,40.2885,40.2271,40.2534,2106.0
2016-10-19 15:00:00,45.87,45.89,45.84,45.84,2905.0,40.2534,40.271,40.2271,40.2271,2905.0
2016-10-19 15:30:00,45.84,45.85,45.69,45.69,12035.0,40.2271,40.2359,40.0955,40.0955,12035.0
2016-10-20 09:30:00,45.52,45.79,45.41,45.7,10760.0,39.9463,40.1832,39.8498,40.1043,10760.0
2016-10-20 10:00:00,45.7,45.78,45.41,45.41,7800.0,40.1043,40.1745,39.8498,39.8498,7800.0
2016-10-20 10:30:00,45.41,45.41,45.16,45.19,4816.0,39.8498,39.8498,39.6304,39.6567,4816.0
2016-10-20 11:00:00,45.26,45.38,45.23,45.33,2200.0,39.7181,39.8234,39.6918,39.7796,2200.0
2016-10-20 11:30:00,45.28,45.38,45.21,45.35,11822.0,39.7357,39.8234,39.6743,39.7971,11822.0
2016-10-20 12:00:00,45.42,45.42,45.19,45.21,9180.0,39.8585,39.8585,39.6567,39.6743,9180.0
2016-10-20 12:30:00,45.25,45.32,45.17,45.18,8202.0,39.7094,39.7708,39.6392,39.6479,8202.0
2016-10-20 13:00:00,45.17,45.21,45.05,45.1,8087.0,39.6392,39.6743,39.5338,39.5777,8087.0
2016-10-20 13:30:00,45.11,45.22,45.01,45.01,9000.0,39.5865,39.683,39.4987,39.4987,9000.0
2016-10-20 14:00:00,45.04,45.08,44.97,45.06,12507.0,39.5251,39.5602,39.4636,39.5426,12507.0
2016-10-20 14:30:00,45.12,45.12,44.98,45.01,10600.0,39.5953,39.5953,39.4724,39.4987,10600.0
2016-10-20 15:00:00,45.04,45.19,45.0,45.19,14729.0,39.5251,39.6567,39.49,39.6567,14729.0
2016-10-20 15:30:00,45.19,45.19,44.97,44.99,40802.0,39.6567,39.6567,39.4636,39.4812,40802.0
2016-10-21 09:30:00,44.53,44.61,44.34,44.52,8334.0,39.0775,39.1477,38.9108,39.0687,8334.0
2016-10-21 10:00:00,44.56,44.71,44.5,44.65,5045.0,39.1038,39.2355,39.0512,39.1828,5045.0
2016-10-21 10:30:00,44.7,44.9,44.7,44.77,7519.0,39.2267,39.4022,39.2267,39.2881,7519.0
2016-10-21 11:00:00,44.85,44.85,44.74,44.77,1800.0,39.3583,39.3583,39.2618,39.2881,1800.0
2016-10-21 11:30:00,44.77,44.9,44.72,44.83,2381.0,39.2881,39.4022,39.2443,39.3408,2381.0
2016-10-21 12:00:00,44.84,44.86,44.75,44.86,5000.0,39.3496,39.3671,39.2706,39.3671,5000.0
2016-10-21 12:30:00,44.86,45.02,44.83,44.95,5400.0,39.3671,39.5075,39.3408,39.4461,5400.0
2016-10-21 13:00:00,44.98,45.0,44.93,44.96,7942.0,39.4724,39.49,39.4285,39.4549,7942.0
2016-10-21 13:30:00,44.93,44.97,44.86,44.95,5750.0,39.4285,39.4636,39.3671,39.4461,5750.0
2016-10-21 14:00:00,44.95,44.97,44.85,44.97,4869.0,39.4461,39.4636,39.3583,39.4636,4869.0
2016-10-21 14:30:00,44.94,44.98,44.89,44.95,7034.0,39.4373,39.4724,39.3934,39.4461,7034.0
2016-10-21 15:00:00,44.97,44.98,44.89,44.94,10875.0,39.4636,39.4724,39.3934,39.4373,10875.0
2016-10-21 15:30:00,44.94,44.98,44.79,44.83,40314.0,39.4373,39.4724,39.3057,39.3408,40314.0
2016-10-24 09:30:00,44.95,45.3,44.35,45.0,12713.0,39.4461,39.7532,38.9196,39.49,12713.0
2016-10-24 10:00:00,45.13,45.15,45.0,45.1,4933.0,39.604,39.6216,39.49,39.5777,4933.0
2016-10-24 10:30:00,45.05,45.1,44.8,44.9,10701.0,39.5338,39.5777,39.3145,39.4022,10701.0
2016-10-24 11:00:00,44.9,44.95,44.6,44.65,8800.0,39.4022,39.4461,39.1389,39.1828,8800.0
2016-10-24 11:30:00,44.6,44.85,44.55,44.85,4000.0,39.1389,39.3583,39.0951,39.3583,4000.0
2016-10-24 12:00:00,44.75,44.85,44.7,44.7,4400.0,39.2706,39.3583,39.2267,39.2267,4400.0
2016-10-24 12:30:00,44.65,44.65,44.55,44.6,3910.0,39.1828,39.1828,39.0951,39.1389,3910.0
2016-10-24 13:00:00,44.6,44.65,44.57,44.65,3800.0,39.1389,39.1828,39.1126,39.1828,3800.0
2016-10-24 13:30:00,44.7,44.75,44.6,44.7,3100.0,39.2267,39.2706,39.1389,39.2267,3100.0
2016-10-24 14:00:00,44.65,44.75,44.62,44.68,3708.0,39.1828,39.2706,39.1565,39.2091,3708.0
2016-10-24 14:30:00,44.7,44.7,44.6,44.63,11046.0,39.2267,39.2267,39.1389,39.1653,11046.0
2016-10-24 15:00:00,44.65,44.7,44.62,44.68,7436.0,39.1828,39.2267,39.1565,39.2091,7436.0
2016-10-24 15:30:00,44.65,44.8,44.65,44.65,29086.0,39.1828,39.3145,39.1828,39.1828,29086.0
2016-10-25 09:30:00,44.55,44.55,44.1,44.25,11019.0,39.0951,39.0951,38.7002,38.8318,11019.0
2016-10-25 10:00:00,44.25,44.4,44.05,44.15,7403.0,38.8318,38.9634,38.6563,38.744,7403.0
2016-10-25 10:30:00,44.15,44.15,43.85,43.9,10490.0,38.744,38.744,38.4808,38.5247,10490.0
2016-10-25 11:00:00,44.0,44.0,43.75,43.8,13509.0,38.6124,38.6124,38.393,38.4369,13509.0
2016-10-25 11:30:00,43.85,43.85,43.75,43.75,6308.0,38.4808,38.4808,38.393,38.393,6308.0
2016-10-25 12:00:00,43.75,43.85,43.5,43.6,13100.0,38.393,38.4808,38.1736,38.2614,13100.0
2016-10-25 12:30:00,43.63,43.8,43.5,43.8,10771.0,38.2877,38.4369,38.1736,38.4369,10771.0
2016-10-25 13:00:00,43.75,43.8,43.5,43.6,20545.0,38.393,38.4369,38.1736,38.2614,20545.0
2016-10-25 13:30:00,43.6,43.7,43.55,43.65,18267.0,38.2614,38.3491,38.2175,38.3053,18267.0
2016-10-25 14:00:00,43.65,43.8,43.65,43.75,17293.0,38.3053,38.4369,38.3053,38.393,17293.0
2016-10-25 14:30:00,43.75,44.05,43.7,43.85,22396.0,38.393,38.6563,38.3491,38.4808,22396.0
2016-10-25 15:00:00,43.88,43.9,43.75,43.75,41518.0,38.5071,38.5247,38.393,38.393,41518.0
2016-10-25 15:30:00,43.77,43.9,43.62,43.8,106420.0,38.4106,38.5247,38.2789,38.4369,106420.0
2016-10-26 09:30:00,47.9,48.4,47.0,48.05,51808.0,42.0349,42.4737,41.2451,42.1665,51808.0
2016-10-26 10:00:00,47.98,48.05,47.0,47.68,60813.0,42.1051,42.1665,41.2451,41.8418,60813.0
2016-10-26 10:30:00,47.7,47.85,47.1,47.48,36366.0,41.8594,41.991,41.3328,41.6663,36366.0
2016-10-26 11:00:00,47.48,48.05,47.4,47.95,24231.0,41.6663,42.1665,41.5961,42.0788,24231.0
2016-10-26 11:30:00,47.95,48.2,47.8,47.85,71735.0,42.0788,42.2981,41.9471,41.991,71735.0
2016-10-26 12:00:00,47.88,48.0,47.7,47.8,13825.0,42.0173,42.1226,41.8594,41.9471,13825.0
2016-10-26 12:30:00,47.8,47.9,47.75,47.75,10555.0,41.9471,42.0349,41.9032,41.9032,10555.0
2016-10-26 13:00:00,47.75,47.9,47.75,47.8,9300.0,41.9032,42.0349,41.9032,41.9471,9300.0
2016-10-26 13:30:00,47.8,47.85,47.6,47.65,20962.0,41.9471,41.991,41.7716,41.8155,20962.0
2016-10-26 14:00:00,47.6,47.6,47.22,47.45,40949.0,41.7716,41.7716,41.4381,41.64,40949.0
2016-10-26 14:30:00,47.4,47.93,47.35,47.85,25378.0,41.5961,42.0612,41.5522,41.991,25378.0
2016-10-26 15:00:00,47.85,47.88,47.55,47.55,29215.0,41.991,42.0173,41.7277,41.7277,29215.0
2016-10-26 15:30:00,47.6,47.95,47.55,47.95,67438.0,41.7716,42.0788,41.7277,42.0788,67438.0
2016-10-27 09:30:00,48.35,49.6,48.3,49.55,26308.0,42.4298,43.5267,42.3859,43.4828,26308.0
2016-10-27 10:00:00,49.6,49.74,49.35,49.38,28659.0,43.5267,43.6496,43.3073,43.3337,28659.0
2016-10-27 10:30:00,49.35,49.65,49.21,49.65,13995.0,43.3073,43.5706,43.1845,43.5706,13995.0
2016-10-27 11:00:00,49.65,49.9,49.6,49.9,20791.0,43.5706,43.79,43.5267,43.79,20791.0
2016-10-27 11:30:00,49.9,50.0,49.7,50.0,17427.0,43.79,43.8777,43.6145,43.8777,17427.0
2016-10-27 12:00:00,50.0,50.3,49.95,50.2,8644.0,43.8777,44.141,43.8339,44.0533,8644.0
2016-10-27 12:30:00,50.3,50.4,50.25,50.3,7546.0,44.141,44.2288,44.0971,44.141,7546.0
2016-10-27 13:00:00,50.4,50.78,50.3,50.75,10922.0,44.2288,44.5622,44.141,44.5359,10922.0
2016-10-27 13:30:00,50.75,50.8,50.57,50.6,13175.0,44.5359,44.5798,44.3779,44.4043,13175.0
2016-10-27 14:00:00,50.55,50.6,50.4,50.4,19557.0,44.3604,44.4043,44.2288,44.2288,19557.0
2016-10-27 14:30:00,50.45,50.68,50.4,50.5,16122.0,44.2726,44.4745,44.2288,44.3165,16122.0
2016-10-27 15:00:00,50.5,50.5,50.15,50.25,15884.0,44.3165,44.3165,44.0094,44.0971,15884.0
2016-10-27 15:30:00,50.28,50.45,50.15,50.3,57010.0,44.1235,44.2726,44.0094,44.141,57010.0
2016-10-28 09:30:00,50.6,50.8,50.35,50.7,12886.0,44.4043,44.5798,44.1849,44.492,12886.0
2016-10-28 10:00:00,50.7,50.75,50.45,50.5,5047.0,44.492,44.5359,44.2726,44.3165,5047.0
2016-10-28 10:30:00,50.5,50.65,50.45,50.45,5600.0,44.3165,44.4482,44.2726,44.2726,5600.0
2016-10-28 11:00:00,50.5,50.6,50.35,50.4,5930.0,44.3165,44.4043,44.1849,44.2288,5930.0
2016-10-28 11:30:00,50.4,50.45,50.27,50.3,10029.0,44.2288,44.2726,44.1147,44.141,10029.0
2016-10-28 12:00:00,50.3,50.5,50.3,50.5,5999.0,44.141,44.3165,44.141,44.3165,5999.0
2016-10-28 12:30:00,50.4,50.4,50.05,50.05,7070.0,44.2288,44.2288,43.9216,43.9216,7070.0
2016-10-28 13:00:00,50.15,50.15,49.75,49.85,5939.0,44.0094,44.0094,43.6584,43.7461,5939.0
2016-10-28 13:30:00,49.9,49.9,49.65,49.8,4920.0,43.79,43.79,43.5706,43.7022,4920.0
2016-10-28 14:00:00,49.8,50.1,49.75,50.0,15327.0,43.7022,43.9655,43.6584,43.8777,15327.0
2016-10-28 14:30:00,50.0,50.25,50.0,50.2,13312.0,43.8777,44.0971,43.8777,44.0533,13312.0
2016-10-28 15:00:00,50.18,50.2,50.1,50.1,11618.0,44.0357,44.0533,43.9655,43.9655,11618.0
2016-10-28 15:30:00,50.1,50.3,49.95,50.2,52301.0,43.9655,44.141,43.8339,44.0533,52301.0
2016-10-31 09:30:00,50.3,50.5,49.9,50.05,5258.0,44.141,44.3165,43.79,43.9216,5258.0
2016-10-31 10:00:00,50.05,50.3,50.05,50.2,4333.0,43.9216,44.141,43.9216,44.0533,4333.0
2016-10-31 10:30:00,50.2,50.3,50.1,50.15,6421.0,44.0533,44.141,43.9655,44.0094,6421.0
2016-10-31 11:00:00,50.24,50.35,50.15,50.35,5648.0,44.0884,44.1849,44.0094,44.1849,5648.0
2016-10-31 11:30:00,50.35,50.35,50.2,50.2,6028.0,44.1849,44.1849,44.0533,44.0533,6028.0
2016-10-31 12:00:00,50.3,50.35,50.2,50.25,6669.0,44.141,44.1849,44.0533,44.0971,6669.0
2016-10-31 12:30:00,50.25,50.3,50.25,50.25,1500.0,44.0971,44.141,44.0971,44.0971,1500.0
2016-10-31 13:00:00,50.25,50.3,50.2,50.2,5657.0,44.0971,44.141,44.0533,44.0533,5657.0
2016-10-31 13:30:00,50.3,50.5,50.3,50.43,9455.0,44.141,44.3165,44.141,44.2551,9455.0
2016-10-31 14:00:00,50.45,50.45,50.2,50.3,8527.0,44.2726,44.2726,44.0533,44.141,8527.0
2016-10-31 14:30:00,50.35,50.35,50.2,50.35,11636.0,44.1849,44.1849,44.0533,44.1849,11636.0
2016-10-31 15:00:00,50.35,50.7,50.35,50.7,7013.0,44.1849,44.492,44.1849,44.492,7013.0
2016-10-31 15:30:00,50.73,50.93,50.65,50.7,34629.0,44.5184,44.6939,44.4482,44.492,34629.0
2016-11-01 09:30:00,50.65,50.85,50.05,50.2,16396.0,44.4482,44.6237,43.9216,44.0533,16396.0
2016-11-01 10:00:00,50.15,50.15,49.8,49.95,9951.0,44.0094,44.0094,43.7022,43.8339,9951.0
2016-11-01 10:30:00,49.95,50.08,49.85,50.02,11325.0,43.8339,43.9479,43.7461,43.8953,11325.0
2016-11-01 11:00:00,50.05,50.1,49.9,50.05,5629.0,43.9216,43.9655,43.79,43.9216,5629.0
2016-11-01 11:30:00,49.95,50.0,49.9,50.0,4100.0,43.8339,43.8777,43.79,43.8777,4100.0
2016-11-01 12:00:00,49.98,50.0,49.75,49.85,8110.0,43.8602,43.8777,43.6584,43.7461,8110.0
2016-11-01 12:30:00,49.85,49.9,49.7,49.85,3546.0,43.7461,43.79,43.6145,43.7461,3546.0
2016-11-01 13:00:00,49.9,49.9,49.8,49.9,3351.0,43.79,43.79,43.7022,43.79,3351.0
2016-11-01 13:30:00,49.9,49.95,49.65,49.75,12163.0,43.79,43.8339,43.5706,43.6584,12163.0
2016-11-01 14:00:00,49.75,49.8,49.5,49.8,8846.0,43.6584,43.7022,43.439,43.7022,8846.0
2016-11-01 14:30:00,49.75,49.9,49.7,49.9,13278.0,43.6584,43.79,43.6145,43.79,13278.0
2016-11-01 15:00:00,49.8,49.9,49.75,49.85,16614.0,43.7022,43.79,43.6584,43.7461,16614.0
2016-11-01 15:30:00,49.85,50.0,49.8,49.8,31255.0,43.7461,43.8777,43.7022,43.7022,31255.0
2016-11-02 09:30:00,49.65,50.0,49.65,49.75,3395.0,43.5706,43.8777,43.5706,43.6584,3395.0
2016-11-02 10:00:00,49.95,50.3,49.95,50.15,14143.0,43.8339,44.141,43.8339,44.0094,14143.0
2016-11-02 10:30:00,50.05,50.15,49.85,49.88,3908.0,43.9216,44.0094,43.7461,43.7724,3908.0
2016-11-02 11:00:00,49.85,49.9,49.6,49.6,6023.0,43.7461,43.79,43.5267,43.5267,6023.0
2016-11-02 11:30:00,49.55,49.65,49.4,49.5,8294.0,43.4828,43.5706,43.3512,43.439,8294.0
2016-11-02 12:00:00,49.45,49.65,49.4,49.65,5808.0,43.3951,43.5706,43.3512,43.5706,5808.0
2016-11-02 12:30:00,49.65,49.65,49.4,49.45,3700.0,43.5706,43.5706,43.3512,43.3951,3700.0
2016-11-02 13:00:00,49.45,49.5,49.3,49.5,7044.0,43.3951,43.439,43.2635,43.439,7044.0
2016-11-02 13:30:00,49.45,49.7,49.37,49.4,17095.0,43.3951,43.6145,43.3249,43.3512,17095.0
2016-11-02 14:00:00,49.35,49.45,49.07,49.3,11652.0,43.3073,43.3951,43.0616,43.2635,11652.0
2016-11-02 14:30:00,49.3,49.45,49.25,49.45,12440.0,43.2635,43.3951,43.2196,43.3951,12440.0
2016-11-02 15:00:00,49.45,49.6,49.35,49.4,16824.0,43.3951,43.5267,43.3073,43.3512,16824.0
2016-11-02 15:30:00,49.35,49.45,49.1,49.1,38216.0,43.3073,43.3951,43.0879,43.0879,38216.0
2016-11-03 09:30:00,49.2,49.25,48.95,48.95,3039.0,43.1757,43.2196,42.9563,42.9563,3039.0
2016-11-03 10:00:00,48.85,48.95,48.7,48.9,4532.0,42.8686,42.9563,42.7369,42.9124,4532.0
2016-11-03 10:30:00,48.85,49.0,48.8,48.8,5850.0,42.8686,43.0002,42.8247,42.8247,5850.0
2016-11-03 11:00:00,48.85,49.0,48.85,48.95,9587.0,42.8686,43.0002,42.8686,42.9563,9587.0
2016-11-03 11:30:00,48.95,49.0,48.8,48.85,8700.0,42.9563,43.0002,42.8247,42.8686,8700.0
2016-11-03 12:00:00,48.85,48.9,48.7,48.7,5001.0,42.8686,42.9124,42.7369,42.7369,5001.0
2016-11-03 12:30:00,48.7,48.75,48.6,48.7,3926.0,42.7369,42.7808,42.6492,42.7369,3926.0
2016-11-03 13:00:00,48.75,48.9,48.7,48.8,5830.0,42.7808,42.9124,42.7369,42.8247,5830.0
2016-11-03 13:30:00,48.8,48.9,48.75,48.8,4405.0,42.8247,42.9124,42.7808,42.8247,4405.0
2016-11-03 14:00:00,48.76,48.85,48.7,48.8,11177.0,42.7896,42.8686,42.7369,42.8247,11177.0
2016-11-03 14:30:00,48.85,49.0,48.8,48.9,6817.0,42.8686,43.0002,42.8247,42.9124,6817.0
2016-11-03 15:00:00,48.9,49.0,48.85,48.95,10402.0,42.9124,43.0002,42.8686,42.9563,10402.0
2016-11-03 15:30:00,48.95,48.95,48.75,48.85,43946.0,42.9563,42.9563,42.7808,42.8686,43946.0
2016-11-04 09:30:00,48.85,49.1,48.7,48.95,5481.0,42.8686,43.0879,42.7369,42.9563,5481.0
2016-11-04 10:00:00,48.95,49.15,48.9,49.08,15425.0,42.9563,43.1318,42.9124,43.0704,15425.0
2016-11-04 10:30:00,49.1,49.2,48.95,49.15,14300.0,43.0879,43.1757,42.9563,43.1318,14300.0
2016-11-04 11:00:00,49.15,49.25,49.1,49.2,8849.0,43.1318,43.2196,43.0879,43.1757,8849.0
2016-11-04 11:30:00,49.2,49.25,49.1,49.2,6404.0,43.1757,43.2196,43.0879,43.1757,6404.0
2016-11-04 12:00:00,49.2,49.45,49.15,49.4,4890.0,43.1757,43.3951,43.1318,43.3512,4890.0
2016-11-04 12:30:00,49.5,49.55,49.4,49.45,6319.0,43.439,43.4828,43.3512,43.3951,6319.0
2016-11-04 13:00:00,49.45,49.5,49.35,49.35,3802.0,43.3951,43.439,43.3073,43.3073,3802.0
2016-11-04 13:30:00,49.35,49.43,49.32,49.35,3503.0,43.3073,43.3775,43.281,43.3073,3503.0
2016-11-04 14:00:00,49.3,49.5,49.17,49.4,11745.0,43.2635,43.439,43.1494,43.3512,11745.0
2016-11-04 14:30:00,49.45,49.53,49.25,49.35,13400.0,43.3951,43.4653,43.2196,43.3073,13400.0
2016-11-04 15:00:00,49.35,49.35,49.15,49.25,30538.0,43.3073,43.3073,43.1318,43.2196,30538.0
2016-11-04 15:30:00,49.25,49.4,49.15,49.25,52143.0,43.2196,43.3512,43.1318,43.2196,52143.0
2016-11-07 09:30:00,49.8,50.2,49.8,50.1,13245.0,43.7022,44.0533,43.7022,43.9655,13245.0
2016-11-07 10:00:00,50.1,50.15,49.95,50.13,58496.0,43.9655,44.0094,43.8339,43.9918,58496.0
2016-11-07 10:30:00,50.1,50.13,50.0,50.05,30358.0,43.9655,43.9918,43.8777,43.9216,30358.0
2016-11-07 11:00:00,50.05,50.1,49.95,50.0,40338.0,43.9216,43.9655,43.8339,43.8777,40338.0
2016-11-07 11:30:00,50.1,50.1,50.0,50.05,12687.0,43.9655,43.9655,43.8777,43.9216,12687.0
2016-11-07 12:00:00,50.1,50.2,50.0,50.2,19983.0,43.9655,44.0533,43.8777,44.0533,19983.0
2016-11-07 12:30:00,50.2,50.2,50.05,50.1,24997.0,44.0533,44.0533,43.9216,43.9655,24997.0
2016-11-07 13:00:00,50.1,50.13,50.0,50.0,29651.0,43.9655,43.9918,43.8777,43.8777,29651.0
2016-11-07 13:30:00,50.0,50.18,50.0,50.13,14404.0,43.8777,44.0357,43.8777,43.9918,14404.0
2016-11-07 14:00:00,50.1,50.33,50.1,50.2,10932.0,43.9655,44.1673,43.9655,44.0533,10932.0
2016-11-07 14:30:00,50.18,50.18,50.0,50.1,7190.0,44.0357,44.0357,43.8777,43.9655,7190.0
2016-11-07 15:00:00,50.15,50.2,50.0,50.05,10383.0,44.0094,44.0533,43.8777,43.9216,10383.0
2016-11-07 15:30:00,50.05,50.35,50.0,50.2,37742.0,43.9216,44.1849,43.8777,44.0533,37742.0
2016-11-08 09:30:00,50.45,50.7,50.4,50.5,9241.0,44.2726,44.492,44.2288,44.3165,9241.0
2016-11-08 10:00:00,50.55,50.8,50.5,50.65,14717.0,44.3604,44.5798,44.3165,44.4482,14717.0
2016-11-08 10:30:00,50.65,51.25,50.6,50.85,48849.0,44.4482,44.9747,44.4043,44.6237,48849.0
2016-11-08 11:00:00,50.85,50.9,50.75,50.85,46104.0,44.6237,44.6675,44.5359,44.6237,46104.0
2016-11-08 11:30:00,50.85,51.05,50.85,51.05,13000.0,44.6237,44.7992,44.6237,44.7992,13000.0
2016-11-08 12:00:00,51.1,51.25,51.1,51.2,10729.0,44.8431,44.9747,44.8431,44.9308,10729.0
2016-11-08 12:30:00,51.15,51.4,51.1,51.35,13301.0,44.8869,45.1063,44.8431,45.0624,13301.0
2016-11-08 13:00:00,51.35,51.4,51.3,51.35,4694.0,45.0624,45.1063,45.0186,45.0624,4694.0
2016-11-08 13:30:00,51.35,51.45,51.15,51.18,12600.0,45.0624,45.1502,44.8869,44.9133,12600.0
2016-11-08 14:00:00,51.15,51.15,50.9,51.0,13708.0,44.8869,44.8869,44.6675,44.7553,13708.0
2016-11-08 14:30:00,50.95,51.05,50.9,51.03,21430.0,44.7114,44.7992,44.6675,44.7816,21430.0
2016-11-08 15:00:00,51.0,51.1,50.9,51.0,12026.0,44.7553,44.8431,44.6675,44.7553,12026.0
2016-11-08 15:30:00,50.96,51.15,50.8,50.8,35221.0,44.7202,44.8869,44.5798,44.5798,35221.0
2016-11-09 09:30:00,50.25,51.7,50.25,51.45,9522.0,44.0971,45.3696,44.0971,45.1502,9522.0
2016-11-09 10:00:00,51.5,51.55,51.2,51.5,5100.0,45.1941,45.2379,44.9308,45.1941,5100.0
2016-11-09 10:30:00,51.5,51.65,51.4,51.6,10725.0,45.1941,45.3257,45.1063,45.2818,10725.0
2016-11-09 11:00:00,51.7,52.2,51.65,52.1,19170.0,45.3696,45.8084,45.3257,45.7206,19170.0
2016-11-09 11:30:00,52.2,52.45,52.15,52.3,21255.0,45.8084,46.0277,45.7645,45.8961,21255.0
2016-11-09 12:00:00,52.3,52.35,51.95,52.35,13046.0,45.8961,45.94,45.589,45.94,13046.0
2016-11-09 12:30:00,52.4,52.4,52.1,52.3,33988.0,45.9839,45.9839,45.7206,45.8961,33988.0
2016-11-09 13:00:00,52.35,52.7,52.3,52.45,34092.0,45.94,46.2471,45.8961,46.0277,34092.0
2016-11-09 13:30:00,52.49,52.85,52.47,52.65,16495.0,46.0629,46.3788,46.0453,46.2033,16495.0
2016-11-09 14:00:00,52.7,52.9,52.67,52.8,11089.0,46.2471,46.4226,46.2208,46.3349,11089.0
2016-11-09 14:30:00,52.85,52.95,52.57,52.6,19537.0,46.3788,46.4665,46.1331,46.1594,19537.0
2016-11-09 15:00:00,52.65,53.2,52.6,53.2,29774.0,46.2033,46.6859,46.1594,46.6859,29774.0
2016-11-09 15:30:00,53.2,53.48,53.05,53.4,79112.0,46.6859,46.9316,46.5543,46.8614,79112.0
2016-11-10 09:30:00,53.8,54.5,53.8,54.05,16378.0,47.4575,48.075,47.4575,47.678,16378.0
2016-11-10 10:00:00,54.1,54.2,53.95,53.95,37887.0,47.7221,47.8103,47.5898,47.5898,37887.0
2016-11-10 10:30:00,54.0,54.08,53.7,54.0,32837.0,47.6339,47.7045,47.3693,47.6339,32837.0
2016-11-10 11:00:00,54.05,54.55,53.95,54.3,35250.0,47.678,48.1191,47.5898,47.8985,35250.0
2016-11-10 11:30:00,54.3,54.45,54.05,54.1,10725.0,47.8985,48.0309,47.678,47.7221,10725.0
2016-11-10 12:00:00,54.1,54.45,54.08,54.2,9500.0,47.7221,48.0309,47.7045,47.8103,9500.0
2016-11-10 12:30:00,54.1,54.4,53.95,54.2,7200.0,47.7221,47.9867,47.5898,47.8103,7200.0
2016-11-10 13:00:00,54.35,54.4,54.15,54.2,9542.0,47.9426,47.9867,47.7662,47.8103,9542.0
2016-11-10 13:30:00,54.25,54.45,54.2,54.35,16507.0,47.8544,48.0309,47.8103,47.9426,16507.0
2016-11-10 14:00:00,54.25,54.4,54.25,54.35,31225.0,47.8544,47.9867,47.8544,47.9426,31225.0
2016-11-10 14:30:00,54.35,54.35,54.2,54.3,10062.0,47.9426,47.9426,47.8103,47.8985,10062.0
2016-11-10 15:00:00,54.25,54.3,54.2,54.25,13680.0,47.8544,47.8985,47.8103,47.8544,13680.0
2016-11-10 15:30:00,54.2,54.3,53.95,53.95,41607.0,47.8103,47.8985,47.5898,47.5898,41607.0
2016-11-11 09:30:00,54.25,54.5,54.12,54.25,17499.0,47.8544,48.075,47.7398,47.8544,17499.0
2016-11-11 10:00:00,54.25,54.5,54.1,54.25,15520.0,47.8544,48.075,47.7221,47.8544,15520.0
2016-11-11 10:30:00,54.2,54.4,54.0,54.3,15402.0,47.8103,47.9867,47.6339,47.8985,15402.0
2016-11-11 11:00:00,54.3,54.35,53.95,54.05,25840.0,47.8985,47.9426,47.5898,47.678,25840.0
2016-11-11 11:30:00,54.1,54.45,53.95,54.1,21408.0,47.7221,48.0309,47.5898,47.7221,21408.0
2016-11-11 12:00:00,54.15,54.35,54.1,54.2,18719.0,47.7662,47.9426,47.7221,47.8103,18719.0
2016-11-11 12:30:00,54.3,54.48,54.2,54.3,12998.0,47.8985,48.0573,47.8103,47.8985,12998.0
2016-11-11 13:00:00,54.3,54.35,54.12,54.2,20774.0,47.8985,47.9426,47.7398,47.8103,20774.0
2016-11-11 13:30:00,54.18,54.6,54.12,54.53,36087.0,47.7927,48.1632,47.7398,48.1014,36087.0
2016-11-11 14:00:00,54.5,54.8,54.4,54.65,14877.0,48.075,48.3396,47.9867,48.2073,14877.0
2016-11-11 14:30:00,54.7,54.75,54.6,54.65,8497.0,48.2514,48.2955,48.1632,48.2073,8497.0
2016-11-11 15:00:00,54.7,54.85,54.65,54.75,21232.0,48.2514,48.3837,48.2073,48.2955,21232.0
2016-11-11 15:30:00,54.8,55.08,54.77,54.9,53755.0,48.3396,48.5866,48.3131,48.4278,53755.0
2016-11-14 09:30:00,55.45,56.05,55.25,56.05,14198.0,48.913,49.4422,48.7365,49.4422,14198.0
2016-11-14 10:00:00,56.05,56.6,55.9,56.48,13908.0,49.4422,49.9274,49.3099,49.8215,13908.0
2016-11-14 10:30:00,56.45,56.5,55.9,56.14,6436.0,49.7951,49.8392,49.3099,49.5216,6436.0
2016-11-14 11:00:00,56.15,56.55,56.05,56.5,7914.0,49.5304,49.8833,49.4422,49.8392,7914.0
2016-11-14 11:30:00,56.45,56.45,56.3,56.4,5530.0,49.7951,49.7951,49.6628,49.751,5530.0
2016-11-14 12:00:00,56.35,56.4,55.85,55.9,6136.0,49.7069,49.751,49.2658,49.3099,6136.0
2016-11-14 12:30:00,55.9,56.05,55.8,55.95,5700.0,49.3099,49.4422,49.2217,49.354,5700.0
2016-11-14 13:00:00,55.93,56.0,55.85,55.95,4473.0,49.3364,49.3981,49.2658,49.354,4473.0
2016-11-14 13:30:00,55.93,55.95,55.77,55.89,6717.0,49.3364,49.354,49.1952,49.3011,6717.0
2016-11-14 14:00:00,55.85,56.0,55.65,55.85,15046.0,49.2658,49.3981,49.0894,49.2658,15046.0
2016-11-14 14:30:00,55.9,55.9,55.4,55.5,15324.0,49.3099,49.3099,48.8689,48.9571,15324.0
2016-11-14 15:00:00,55.45,55.65,55.4,55.65,11675.0,48.913,49.0894,48.8689,49.0894,11675.0
2016-11-14 15:30:00,55.65,56.15,55.65,56.05,63910.0,49.0894,49.5304,49.0894,49.4422,63910.0
2016-11-15 09:30:00,55.75,56.0,55.45,55.75,10722.0,49.1776,49.3981,48.913,49.1776,10722.0
2016-11-15 10:00:00,55.75,55.95,55.75,55.9,15345.0,49.1776,49.354,49.1776,49.3099,15345.0
2016-11-15 10:30:00,55.95,55.95,55.65,55.65,5428.0,49.354,49.354,49.0894,49.0894,5428.0
2016-11-15 11:00:00,55.65,55.8,55.5,55.55,5897.0,49.0894,49.2217,48.9571,49.0012,5897.0
2016-11-15 11:30:00,55.65,55.7,55.35,55.45,5146.0,49.0894,49.1335,48.8247,48.913,5146.0
2016-11-15 12:00:00,55.55,55.85,55.47,55.85,4777.0,49.0012,49.2658,48.9306,49.2658,4777.0
2016-11-15 12:30:00,55.85,56.0,55.75,55.8,7416.0,49.2658,49.3981,49.1776,49.2217,7416.0
2016-11-15 13:00:00,55.8,56.0,55.8,56.0,10666.0,49.2217,49.3981,49.2217,49.3981,10666.0
2016-11-15 13:30:00,55.95,56.0,55.8,55.85,7970.0,49.354,49.3981,49.2217,49.2658,7970.0
2016-11-15 14:00:00,55.9,56.0,55.85,55.98,6542.0,49.3099,49.3981,49.2658,49.3805,6542.0
2016-11-15 14:30:00,56.0,56.55,55.97,56.5,22128.0,49.3981,49.8833,49.3717,49.8392,22128.0
2016-11-15 15:00:00,56.45,56.55,56.4,56.5,13275.0,49.7951,49.8833,49.751,49.8392,13275.0
2016-11-15 15:30:00,56.5,56.65,56.45,56.6,43433.0,49.8392,49.9715,49.7951,49.9274,43433.0
2016-11-16 09:30:00,56.45,56.9,56.1,56.6,7159.0,49.7951,50.192,49.4863,49.9274,7159.0
2016-11-16 10:00:00,56.4,56.6,56.3,56.55,7162.0,49.751,49.9274,49.6628,49.8833,7162.0
2016-11-16 10:30:00,56.6,56.65,56.3,56.38,6445.0,49.9274,49.9715,49.6628,49.7333,6445.0
2016-11-16 11:00:00,56.3,56.58,56.3,56.58,2853.0,49.6628,49.9097,49.6628,49.9097,2853.0
2016-11-16 11:30:00,56.57,56.65,56.45,56.48,3286.0,49.9009,49.9715,49.7951,49.8215,3286.0
2016-11-16 12:00:00,56.55,56.55,56.4,56.45,3863.0,49.8833,49.8833,49.751,49.7951,3863.0
2016-11-16 12:30:00,56.55,56.6,56.45,56.5,7074.0,49.8833,49.9274,49.7951,49.8392,7074.0
2016-11-16 13:00:00,56.5,56.6,56.32,56.4,5238.0,49.8392,49.9274,49.6804,49.751,5238.0
2016-11-16 13:30:00,56.35,56.48,56.3,56.43,4758.0,49.7069,49.8215,49.6628,49.7774,4758.0
2016-11-16 14:00:00,56.44,56.55,56.35,56.55,6940.0,49.7862,49.8833,49.7069,49.8833,6940.0
2016-11-16 14:30:00,56.55,56.63,56.45,56.63,5546.0,49.8833,49.9538,49.7951,49.9538,5546.0
2016-11-16 15:00:00,56.61,56.7,56.5,56.65,19067.0,49.9362,50.0156,49.8392,49.9715,19067.0
2016-11-16 15:30:00,56.68,56.78,56.65,56.65,27625.0,49.998,50.0862,49.9715,49.9715,27625.0
2016-11-17 09:30:00,56.9,57.4,56.65,57.2,8470.0,50.192,50.6331,49.9715,50.4567,8470.0
2016-11-17 10:00:00,57.2,57.3,57.05,57.08,2946.0,50.4567,50.5449,50.3243,50.3508,2946.0
2016-11-17 10:30:00,57.05,57.13,56.85,56.95,5488.0,50.3243,50.3949,50.1479,50.2361,5488.0
2016-11-17 11:00:00,56.95,57.3,56.95,57.1,4245.0,50.2361,50.5449,50.2361,50.3684,4245.0
2016-11-17 11:30:00,57.05,57.21,57.05,57.21,3759.0,50.3243,50.4655,50.3243,50.4655,3759.0
2016-11-17 12:00:00,57.25,57.4,57.2,57.33,5209.0,50.5008,50.6331,50.4567,50.5713,5209.0
2016-11-17 12:30:00,57.3,57.35,57.17,57.17,1980.0,50.5449,50.589,50.4302,50.4302,1980.0
2016-11-17 13:00:00,57.15,57.3,57.15,57.2,3656.0,50.4125,50.5449,50.4125,50.4567,3656.0
2016-11-17 13:30:00,57.15,57.25,57.1,57.15,2575.0,50.4125,50.5008,50.3684,50.4125,2575.0
2016-11-17 14:00:00,57.2,57.2,56.95,57.1,5226.0,50.4567,50.4567,50.2361,50.3684,5226.0
2016-11-17 14:30:00,57.15,57.15,56.98,57.05,5464.0,50.4125,50.4125,50.2626,50.3243,5464.0
2016-11-17 15:00:00,57.0,57.05,56.95,56.95,9259.0,50.2802,50.3243,50.2361,50.2361,9259.0
2016-11-17 15:30:00,56.9,57.05,56.9,57.05,22170.0,50.192,50.3243,50.192,50.3243,22170.0
2016-11-18 09:30:00,57.25,57.3,56.85,56.85,8242.0,50.5008,50.5449,50.1479,50.1479,8242.0
2016-11-18 10:00:00,56.95,57.15,56.82,57.0,7903.0,50.2361,50.4125,50.1215,50.2802,7903.0
2016-11-18 10:30:00,56.95,56.95,56.75,56.83,2535.0,50.2361,50.2361,50.0597,50.1303,2535.0
2016-11-18 11:00:00,56.85,56.85,56.65,56.8,3102.0,50.1479,50.1479,49.9715,50.1038,3102.0
2016-11-18 11:30:00,56.85,56.9,56.7,56.75,3516.0,50.1479,50.192,50.0156,50.0597,3516.0
2016-11-18 12:00:00,56.7,56.95,56.7,56.93,2753.0,50.0156,50.2361,50.0156,50.2185,2753.0
2016-11-18 12:30:00,56.95,57.0,56.8,57.0,2749.0,50.2361,50.2802,50.1038,50.2802,2749.0
2016-11-18 13:00:00,56.95,57.1,56.9,57.1,8808.0,50.2361,50.3684,50.192,50.3684,8808.0
2016-11-18 13:30:00,57.15,57.15,57.05,57.1,7872.0,50.4125,50.4125,50.3243,50.3684,7872.0
2016-11-18 14:00:00,57.1,57.2,57.05,57.1,8314.0,50.3684,50.4567,50.3243,50.3684,8314.0
2016-11-18 14:30:00,57.1,57.15,57.05,57.05,6708.0,50.3684,50.4125,50.3243,50.3243,6708.0
2016-11-18 15:00:00,57.05,57.3,57.0,57.28,20270.0,50.3243,50.5449,50.2802,50.5272,20270.0
2016-11-18 15:30:00,57.3,57.4,57.2,57.3,24949.0,50.5449,50.6331,50.4567,50.5449,24949.0
2016-11-21 09:30:00,57.5,58.05,57.45,57.5,4899.0,50.7213,51.2064,50.6772,50.7213,4899.0
2016-11-21 10:00:00,57.4,57.65,57.25,57.6,3506.0,50.6331,50.8536,50.5008,50.8095,3506.0
2016-11-21 10:30:00,57.6,57.85,57.6,57.8,12167.0,50.8095,51.03,50.8095,50.9859,12167.0
2016-11-21 11:00:00,57.8,58.3,57.75,58.1,18392.0,50.9859,51.427,50.9418,51.2506,18392.0
2016-11-21 11:30:00,58.14,58.5,58.12,58.4,15519.0,51.2858,51.6034,51.2682,51.5152,15519.0
2016-11-21 12:00:00,58.45,58.75,58.3,58.7,10650.0,51.5593,51.8239,51.427,51.7798,10650.0
2016-11-21 12:30:00,58.7,58.9,58.6,58.8,21413.0,51.7798,51.9562,51.6916,51.868,21413.0
2016-11-21 13:00:00,58.78,58.85,58.3,58.37,28552.0,51.8504,51.9121,51.427,51.4887,28552.0
2016-11-21 13:30:00,58.25,58.5,58.2,58.4,4292.0,51.3829,51.6034,51.3388,51.5152,4292.0
2016-11-21 14:00:00,58.35,58.5,58.3,58.38,8837.0,51.4711,51.6034,51.427,51.4975,8837.0
2016-11-21 14:30:00,58.35,58.4,58.25,58.3,6856.0,51.4711,51.5152,51.3829,51.427,6856.0
2016-11-21 15:00:00,58.3,58.35,57.97,58.3,13366.0,51.427,51.4711,51.1359,51.427,13366.0
2016-11-21 15:30:00,58.25,58.4,58.17,58.3,29752.0,51.3829,51.5152,51.3123,51.427,29752.0
2016-11-22 09:30:00,58.5,58.85,58.5,58.75,4848.0,51.6034,51.9121,51.6034,51.8239,4848.0
2016-11-22 10:00:00,58.8,58.95,58.8,58.8,9398.0,51.868,52.0003,51.868,51.868,9398.0
2016-11-22 10:30:00,58.75,58.87,58.7,58.85,4911.0,51.8239,51.9298,51.7798,51.9121,4911.0
2016-11-22 11:00:00,58.9,58.95,58.7,58.9,11102.0,51.9562,52.0003,51.7798,51.9562,11102.0
2016-11-22 11:30:00,58.9,58.95,58.7,58.8,4959.0,51.9562,52.0003,51.7798,51.868,4959.0
2016-11-22 12:00:00,58.8,58.8,58.65,58.77,2404.0,51.868,51.868,51.7357,51.8416,2404.0
2016-11-22 12:30:00,58.8,58.8,58.7,58.75,10147.0,51.868,51.868,51.7798,51.8239,10147.0
2016-11-22 13:00:00,58.7,58.8,58.65,58.76,4417.0,51.7798,51.868,51.7357,51.8327,4417.0
2016-11-22 13:30:00,58.73,58.8,58.7,58.75,6007.0,51.8063,51.868,51.7798,51.8239,6007.0
2016-11-22 14:00:00,58.8,58.85,58.7,58.85,7221.0,51.868,51.9121,51.7798,51.9121,7221.0
2016-11-22 14:30:00,58.85,59.05,58.85,58.9,10454.0,51.9121,52.0886,51.9121,51.9562,10454.0
2016-11-22 15:00:00,58.95,59.05,58.9,58.95,7766.0,52.0003,52.0886,51.9562,52.0003,7766.0
2016-11-22 15:30:00,58.95,59.28,58.95,59.15,39945.0,52.0003,52.2914,52.0003,52.1768,39945.0
2016-11-23 09:30:00,59.2,59.5,59.1,59.2,5738.0,52.2209,52.4855,52.1327,52.2209,5738.0
2016-11-23 10:00:00,59.15,59.45,59.05,59.3,7522.0,52.1768,52.4414,52.0886,52.3091,7522.0
2016-11-23 10:30:00,59.35,59.5,59.25,59.45,4470.0,52.3532,52.4855,52.265,52.4414,4470.0
2016-11-23 11:00:00,59.45,59.61,59.4,59.45,9589.0,52.4414,52.5825,52.3973,52.4414,9589.0
2016-11-23 11:30:00,59.5,59.75,59.45,59.68,16927.0,52.4855,52.706,52.4414,52.6443,16927.0
2016-11-23 12:00:00,59.65,59.75,59.45,59.75,4735.0,52.6178,52.706,52.4414,52.706,4735.0
2016-11-23 12:30:00,59.7,60.0,59.7,59.9,5880.0,52.6619,52.9266,52.6619,52.8383,5880.0
2016-11-23 13:00:00,59.95,60.0,59.85,59.9,2600.0,52.8825,52.9266,52.7942,52.8383,2600.0
2016-11-23 13:30:00,59.85,59.85,59.7,59.8,2503.0,52.7942,52.7942,52.6619,52.7501,2503.0
2016-11-23 14:00:00,59.8,59.85,59.65,59.85,5527.0,52.7501,52.7942,52.6178,52.7942,5527.0
2016-11-23 14:30:00,59.8,59.85,59.65,59.65,2000.0,52.7501,52.7942,52.6178,52.6178,2000.0
2016-11-23 15:00:00,59.65,59.8,59.57,59.75,7056.0,52.6178,52.7501,52.5473,52.706,7056.0
2016-11-23 15:30:00,59.73,59.95,59.67,59.95,19482.0,52.6884,52.8825,52.6355,52.8825,19482.0
2016-11-25 09:30:00,60.0,60.05,59.8,60.05,7368.0,52.9266,52.9707,52.7501,52.9707,7368.0
2016-11-25 10:00:00,60.08,60.08,59.9,59.95,2605.0,52.9971,52.9971,52.8383,52.8825,2605.0
2016-11-25 10:30:00,59.99,60.2,59.87,60.2,2470.0,52.9177,53.103,52.8119,53.103,2470.0
2016-11-25 11:00:00,60.1,60.3,60.0,60.2,6559.0,53.0148,53.1912,52.9266,53.103,6559.0
2016-11-25 11:30:00,60.2,60.3,60.1,60.3,1523.0,53.103,53.1912,53.0148,53.1912,1523.0
2016-11-25 12:00:00,60.25,60.3,60.15,60.23,3152.0,53.1471,53.1912,53.0589,53.1294,3152.0
2016-11-25 12:30:00,60.2,60.3,60.1,60.25,5817.0,53.103,53.1912,53.0148,53.1471,5817.0
2016-11-28 09:30:00,60.0,60.15,59.9,59.95,4249.0,52.9266,53.0589,52.8383,52.8825,4249.0
2016-11-28 10:00:00,59.85,60.0,59.8,59.9,9578.0,52.7942,52.9266,52.7501,52.8383,9578.0
2016-11-28 10:30:00,59.9,59.95,59.82,59.85,5300.0,52.8383,52.8825,52.7678,52.7942,5300.0
2016-11-28 11:00:00,59.8,59.85,59.6,59.75,4950.0,52.7501,52.7942,52.5737,52.706,4950.0
2016-11-28 11:30:00,59.8,59.85,59.75,59.75,1600.0,52.7501,52.7942,52.706,52.706,1600.0
2016-11-28 12:00:00,59.8,59.8,59.45,59.55,6473.0,52.7501,52.7501,52.4414,52.5296,6473.0
2016-11-28 12:30:00,59.5,59.55,59.4,59.45,3000.0,52.4855,52.5296,52.3973,52.4414,3000.0
2016-11-28 13:00:00,59.45,59.7,59.25,59.6,11156.0,52.4414,52.6619,52.265,52.5737,11156.0
2016-11-28 13:30:00,59.6,59.65,59.45,59.55,5600.0,52.5737,52.6178,52.4414,52.5296,5600.0
2016-11-28 14:00:00,59.53,59.53,59.3,59.3,10824.0,52.512,52.512,52.3091,52.3091,10824.0
2016-11-28 14:30:00,59.35,59.4,59.25,59.33,4301.0,52.3532,52.3973,52.265,52.3355,4301.0
2016-11-28 15:00:00,59.33,59.33,59.15,59.25,12625.0,52.3355,52.3355,52.1768,52.265,12625.0
2016-11-28 15:30:00,59.25,59.45,59.2,59.43,35241.0,52.265,52.4414,52.2209,52.4238,35241.0
2016-11-29 09:30:00,59.25,59.55,59.15,59.45,17248.0,52.265,52.5296,52.1768,52.4414,17248.0
2016-11-29 10:00:00,59.55,59.6,59.25,59.35,7300.0,52.5296,52.5737,52.265,52.3532,7300.0
2016-11-29 10:30:00,59.45,59.6,59.27,59.4,12417.0,52.4414,52.5737,52.2826,52.3973,12417.0
2016-11-29 11:00:00,59.4,59.5,59.15,59.15,4700.0,52.3973,52.4855,52.1768,52.1768,4700.0
2016-11-29 11:30:00,59.3,59.4,59.15,59.35,4516.0,52.3091,52.3973,52.1768,52.3532,4516.0
2016-11-29 12:00:00,59.35,59.35,59.2,59.25,5407.0,52.3532,52.3532,52.2209,52.265,5407.0
2016-11-29 12:30:00,59.2,59.6,59.2,59.6,9083.0,52.2209,52.5737,52.2209,52.5737,9083.0
2016-11-29 13:00:00,59.5,59.5,59.1,59.4,17291.0,52.4855,52.4855,52.1327,52.3973,17291.0
2016-11-29 13:30:00,59.45,59.45,59.25,59.35,18754.0,52.4414,52.4414,52.265,52.3532,18754.0
2016-11-29 14:00:00,59.4,59.44,59.35,59.4,2002.0,52.3973,52.4326,52.3532,52.3973,2002.0
2016-11-29 14:30:00,59.35,59.4,59.15,59.2,7350.0,52.3532,52.3973,52.1768,52.2209,7350.0
2016-11-29 15:00:00,59.2,59.3,59.1,59.3,7791.0,52.2209,52.3091,52.1327,52.3091,7791.0
2016-11-29 15:30:00,59.3,59.35,59.1,59.25,27205.0,52.3091,52.3532,52.1327,52.265,27205.0
2016-11-30 09:30:00,60.0,60.9,59.72,60.0,26397.0,52.9266,53.7205,52.6796,52.9266,26397.0
2016-11-30 10:00:00,60.1,60.5,59.9,60.35,12209.0,53.0148,53.3676,52.8383,53.2353,12209.0
2016-11-30 10:30:00,60.08,60.1,59.95,59.95,7769.0,52.9971,53.0148,52.8825,52.8825,7769.0
2016-11-30 11:00:00,59.98,60.2,59.8,59.85,41143.0,52.9089,53.103,52.7501,52.7942,41143.0
2016-11-30 11:30:00,59.9,60.25,59.8,60.0,15521.0,52.8383,53.1471,52.7501,52.9266,15521.0
2016-11-30 12:00:00,60.05,60.2,59.9,59.95,10354.0,52.9707,53.103,52.8383,52.8825,10354.0
2016-11-30 12:30:00,59.95,60.15,59.7,59.8,11156.0,52.8825,53.0589,52.6619,52.7501,11156.0
2016-11-30 13:00:00,59.75,59.8,59.45,59.7,14113.0,52.706,52.7501,52.4414,52.6619,14113.0
2016-11-30 13:30:00,59.65,59.7,59.55,59.55,4986.0,52.6178,52.6619,52.5296,52.5296,4986.0
2016-11-30 14:00:00,59.6,59.6,59.45,59.55,7056.0,52.5737,52.5737,52.4414,52.5296,7056.0
2016-11-30 14:30:00,59.55,59.6,59.25,59.6,9406.0,52.5296,52.5737,52.265,52.5737,9406.0
2016-11-30 15:00:00,59.55,59.85,59.45,59.85,10795.0,52.5296,52.7942,52.4414,52.7942,10795.0
2016-11-30 15:30:00,59.85,59.95,59.8,59.85,36888.0,52.7942,52.8825,52.7501,52.7942,36888.0
2016-12-01 09:30:00,60.2,60.85,59.55,60.3,19110.0,53.103,53.6764,52.5296,53.1912,19110.0
2016-12-01 10:00:00,60.4,61.0,60.35,60.9,16867.0,53.2794,53.8087,53.2353,53.7205,16867.0
2016-12-01 10:30:00,60.85,61.05,60.85,61.05,10115.0,53.6764,53.8528,53.6764,53.8528,10115.0
2016-12-01 11:00:00,61.1,61.25,60.75,60.8,4950.0,53.8969,54.0292,53.5881,53.6322,4950.0
2016-12-01 11:30:00,60.75,61.0,60.75,60.95,3981.0,53.5881,53.8087,53.5881,53.7646,3981.0
2016-12-01 12:00:00,60.85,60.85,60.75,60.75,4261.0,53.6764,53.6764,53.5881,53.5881,4261.0
2016-12-01 12:30:00,60.8,60.83,60.7,60.75,4756.0,53.6322,53.6587,53.544,53.5881,4756.0
2016-12-01 13:00:00,60.75,61.05,60.55,60.6,46298.0,53.5881,53.8528,53.4117,53.4558,46298.0
2016-12-01 13:30:00,60.65,60.65,60.4,60.4,5462.0,53.4999,53.4999,53.2794,53.2794,5462.0
2016-12-01 14:00:00,60.45,60.6,60.35,60.4,9454.0,53.3235,53.4558,53.2353,53.2794,9454.0
2016-12-01 14:30:00,60.45,60.55,60.4,60.4,4815.0,53.3235,53.4117,53.2794,53.2794,4815.0
2016-12-01 15:00:00,60.4,60.45,60.2,60.3,6816.0,53.2794,53.3235,53.103,53.1912,6816.0
2016-12-01 15:30:00,60.25,60.5,60.1,60.5,34336.0,53.1471,53.3676,53.0148,53.3676,34336.0
2016-12-02 09:30:00,60.3,60.95,60.25,60.65,4549.0,53.1912,53.7646,53.1471,53.4999,4549.0
2016-12-02 10:00:00,60.61,60.7,60.2,60.3,22845.0,53.4646,53.544,53.103,53.1912,22845.0
2016-12-02 10:30:00,60.35,60.8,60.25,60.8,6378.0,53.2353,53.6322,53.1471,53.6322,6378.0
2016-12-02 11:00:00,60.8,60.85,60.6,60.65,4683.0,53.6322,53.6764,53.4558,53.4999,4683.0
2016-12-02 11:30:00,60.7,60.7,60.5,60.65,3300.0,53.544,53.544,53.3676,53.4999,3300.0
2016-12-02 12:00:00,60.65,60.8,60.6,60.75,7673.0,53.4999,53.6322,53.4558,53.5881,7673.0
2016-12-02 12:30:00,60.75,60.75,60.45,60.65,10098.0,53.5881,53.5881,53.3235,53.4999,10098.0
2016-12-02 13:00:00,60.6,60.65,60.45,60.48,4575.0,53.4558,53.4999,53.3235,53.35,4575.0
2016-12-02 13:30:00,60.48,60.55,60.4,60.45,5385.0,53.35,53.4117,53.2794,53.3235,5385.0
2016-12-02 14:00:00,60.5,60.55,60.37,60.4,4511.0,53.3676,53.4117,53.2529,53.2794,4511.0
2016-12-02 14:30:00,60.43,60.45,60.15,60.23,10715.0,53.3059,53.3235,53.0589,53.1294,10715.0
2016-12-02 15:00:00,60.15,60.3,60.15,60.2,9163.0,53.0589,53.1912,53.0589,53.103,9163.0
2016-12-02 15:30:00,60.25,60.25,60.1,60.2,21470.0,53.1471,53.1471,53.0148,53.103,21470.0
2016-12-05 09:30:00,60.6,60.85,60.35,60.8,31767.0,53.4558,53.6764,53.2353,53.6322,31767.0
2016-12-05 10:00:00,60.85,60.85,60.7,60.83,4900.0,53.6764,53.6764,53.544,53.6587,4900.0
2016-12-05 10:30:00,60.83,60.95,60.75,60.75,4288.0,53.6587,53.7646,53.5881,53.5881,4288.0
2016-12-05 11:00:00,60.7,60.8,60.6,60.6,2600.0,53.544,53.6322,53.4558,53.4558,2600.0
2016-12-05 11:30:00,60.5,60.7,60.5,60.65,12657.0,53.3676,53.544,53.3676,53.4999,12657.0
2016-12-05 12:00:00,60.6,60.7,60.6,60.7,3480.0,53.4558,53.544,53.4558,53.544,3480.0
2016-12-05 12:30:00,60.73,60.75,60.65,60.7,3650.0,53.5705,53.5881,53.4999,53.544,3650.0
2016-12-05 13:00:00,60.7,60.75,60.6,60.6,3225.0,53.544,53.5881,53.4558,53.4558,3225.0
2016-12-05 13:30:00,60.7,60.8,60.6,60.75,4575.0,53.544,53.6322,53.4558,53.5881,4575.0
2016-12-05 14:00:00,60.78,60.78,60.65,60.65,2561.0,53.6146,53.6146,53.4999,53.4999,2561.0
2016-12-05 14:30:00,60.7,60.75,60.5,60.57,6750.0,53.544,53.5881,53.3676,53.4294,6750.0
2016-12-05 15:00:00,60.55,60.7,60.45,60.68,5206.0,53.4117,53.544,53.3235,53.5264,5206.0
2016-12-05 15:30:00,60.65,60.73,60.6,60.7,32383.0,53.4999,53.5705,53.4558,53.544,32383.0
2016-12-06 09:30:00,60.6,60.9,60.5,60.7,3215.0,53.4558,53.7205,53.3676,53.544,3215.0
2016-12-06 10:00:00,60.75,60.85,60.65,60.7,4911.0,53.5881,53.6764,53.4999,53.544,4911.0
2016-12-06 10:30:00,60.75,60.9,60.62,60.73,4890.0,53.5881,53.7205,53.4735,53.5705,4890.0
2016-12-06 11:00:00,60.73,60.8,60.62,60.7,3266.0,53.5705,53.6322,53.4735,53.544,3266.0
2016-12-06 11:30:00,60.7,60.85,60.65,60.8,3099.0,53.544,53.6764,53.4999,53.6322,3099.0
2016-12-06 12:00:00,60.8,60.88,60.75,60.8,5849.0,53.6322,53.7028,53.5881,53.6322,5849.0
2016-12-06 12:30:00,60.8,60.85,60.8,60.85,3500.0,53.6322,53.6764,53.6322,53.6764,3500.0
2016-12-06 13:00:00,60.85,60.93,60.77,60.85,17173.0,53.6764,53.7469,53.6058,53.6764,17173.0
2016-12-06 13:30:00,60.85,60.95,60.8,60.85,6790.0,53.6764,53.7646,53.6322,53.6764,6790.0
2016-12-06 14:00:00,60.85,60.9,60.82,60.85,42543.0,53.6764,53.7205,53.6499,53.6764,42543.0
2016-12-06 14:30:00,60.85,61.45,60.85,61.4,20904.0,53.6764,54.2056,53.6764,54.1615,20904.0
2016-12-06 15:00:00,61.4,61.55,61.25,61.3,10907.0,54.1615,54.2938,54.0292,54.0733,10907.0
2016-12-06 15:30:00,61.4,61.4,61.15,61.25,32624.0,54.1615,54.1615,53.941,54.0292,32624.0
2016-12-07 09:30:00,61.35,61.55,61.0,61.25,2500.0,54.1174,54.2938,53.8087,54.0292,2500.0
2016-12-07 10:00:00,61.3,61.4,61.15,61.4,10879.0,54.0733,54.1615,53.941,54.1615,10879.0
2016-12-07 10:30:00,61.4,61.8,61.25,61.65,15746.0,54.1615,54.5144,54.0292,54.382,15746.0
2016-12-07 11:00:00,61.6,61.6,61.15,61.25,18300.0,54.3379,54.3379,53.941,54.0292,18300.0
2016-12-07 11:30:00,61.2,61.25,61.05,61.15,9274.0,53.9851,54.0292,53.8528,53.941,9274.0
2016-12-07 12:00:00,61.2,61.3,61.15,61.23,12262.0,53.9851,54.0733,53.941,54.0116,12262.0
2016-12-07 12:30:00,61.2,61.25,61.1,61.2,11953.0,53.9851,54.0292,53.8969,53.9851,11953.0
2016-12-07 13:00:00,61.2,61.35,61.15,61.25,16611.0,53.9851,54.1174,53.941,54.0292,16611.0
2016-12-07 13:30:00,61.25,61.35,61.2,61.25,11361.0,54.0292,54.1174,53.9851,54.0292,11361.0
2016-12-07 14:00:00,61.25,61.53,61.15,61.5,19690.0,54.0292,54.2762,53.941,54.2497,19690.0
2016-12-07 14:30:00,61.5,61.65,61.45,61.5,12138.0,54.2497,54.382,54.2056,54.2497,12138.0
2016-12-07 15:00:00,61.53,61.55,61.15,61.2,36992.0,54.2762,54.2938,53.941,53.9851,36992.0
2016-12-07 15:30:00,61.2,61.3,61.15,61.25,53844.0,53.9851,54.0733,53.941,54.0292,53844.0
2016-12-08 09:30:00,61.4,61.45,61.15,61.38,5078.0,54.1615,54.2056,53.941,54.1439,5078.0
2016-12-08 10:00:00,61.35,61.35,61.1,61.15,4400.0,54.1174,54.1174,53.8969,53.941,4400.0
2016-12-08 10:30:00,61.15,61.25,61.0,61.1,10564.0,53.941,54.0292,53.8087,53.8969,10564.0
2016-12-08 11:00:00,61.09,61.75,61.09,61.5,19584.0,53.8881,54.4702,53.8881,54.2497,19584.0
2016-12-08 11:30:00,61.45,61.55,61.0,61.1,10303.0,54.2056,54.2938,53.8087,53.8969,10303.0
2016-12-08 12:00:00,61.1,61.23,61.1,61.1,15183.0,53.8969,54.0116,53.8969,53.8969,15183.0
2016-12-08 12:30:00,61.15,61.45,61.0,61.35,21036.0,53.941,54.2056,53.8087,54.1174,21036.0
2016-12-08 13:00:00,61.35,61.43,61.3,61.3,15674.0,54.1174,54.188,54.0733,54.0733,15674.0
2016-12-08 13:30:00,61.4,61.4,61.2,61.25,18116.0,54.1615,54.1615,53.9851,54.0292,18116.0
2016-12-08 14:00:00,61.25,61.35,61.1,61.3,12091.0,54.0292,54.1174,53.8969,54.0733,12091.0
2016-12-08 14:30:00,61.35,61.35,61.1,61.2,7719.0,54.1174,54.1174,53.8969,53.9851,7719.0
2016-12-08 15:00:00,61.2,61.65,61.15,61.55,19149.0,53.9851,54.382,53.941,54.2938,19149.0
2016-12-08 15:30:00,61.55,61.65,61.3,61.35,79550.0,54.2938,54.382,54.0733,54.1174,79550.0
2016-12-09 09:30:00,61.4,61.4,61.2,61.2,4717.0,54.1615,54.1615,53.9851,53.9851,4717.0
2016-12-09 10:00:00,61.2,61.35,61.1,61.25,7421.0,53.9851,54.1174,53.8969,54.0292,7421.0
2016-12-09 10:30:00,61.1,61.25,61.1,61.15,7728.0,53.8969,54.0292,53.8969,53.941,7728.0
2016-12-09 11:00:00,61.15,61.35,61.1,61.1,17359.0,53.941,54.1174,53.8969,53.8969,17359.0
2016-12-09 11:30:00,61.1,61.1,61.01,61.08,5406.0,53.8969,53.8969,53.8175,53.8792,5406.0
2016-12-09 12:00:00,61.05,61.3,61.0,61.25,8203.0,53.8528,54.0733,53.8087,54.0292,8203.0
2016-12-09 12:30:00,61.25,61.55,61.25,61.55,6914.0,54.0292,54.2938,54.0292,54.2938,6914.0
2016-12-09 13:00:00,61.6,61.65,61.5,61.6,6482.0,54.3379,54.382,54.2497,54.3379,6482.0
2016-12-09 13:30:00,61.55,61.8,61.55,61.75,5897.0,54.2938,54.5144,54.2938,54.4702,5897.0
2016-12-09 14:00:00,61.75,61.85,61.75,61.75,4335.0,54.4702,54.5585,54.4702,54.4702,4335.0
2016-12-09 14:30:00,61.8,61.8,61.65,61.75,7154.0,54.5144,54.5144,54.382,54.4702,7154.0
2016-12-09 15:00:00,61.8,61.9,61.75,61.88,6159.0,54.5144,54.6026,54.4702,54.5849,6159.0
2016-12-09 15:30:00,61.88,62.25,61.85,62.2,46615.0,54.5849,54.9113,54.5585,54.8672,46615.0
2016-12-12 09:30:00,62.2,62.65,61.85,62.4,5571.0,54.8672,55.2641,54.5585,55.0436,5571.0
2016-12-12 10:00:00,62.45,62.45,62.05,62.05,2300.0,55.0877,55.0877,54.7349,54.7349,2300.0
2016-12-12 10:30:00,62.05,62.1,61.85,62.03,4900.0,54.7349,54.779,54.5585,54.7172,4900.0
2016-12-12 11:00:00,62.0,62.35,62.0,62.3,5140.0,54.6908,54.9995,54.6908,54.9554,5140.0
2016-12-12 11:30:00,62.25,62.43,62.15,62.15,7499.0,54.9113,55.0701,54.8231,54.8231,7499.0
2016-12-12 12:00:00,62.15,62.15,61.9,62.0,4600.0,54.8231,54.8231,54.6026,54.6908,4600.0
2016-12-12 12:30:00,62.0,62.2,61.95,62.0,2992.0,54.6908,54.8672,54.6467,54.6908,2992.0
2016-12-12 13:00:00,61.95,62.15,61.9,62.15,5601.0,54.6467,54.8231,54.6026,54.8231,5601.0
2016-12-12 13:30:00,62.1,62.15,62.0,62.0,3200.0,54.779,54.8231,54.6908,54.6908,3200.0
2016-12-12 14:00:00,62.08,62.35,62.02,62.25,5706.0,54.7613,54.9995,54.7084,54.9113,5706.0
2016-12-12 14:30:00,62.25,62.3,62.1,62.25,6761.0,54.9113,54.9554,54.779,54.9113,6761.0
2016-12-12 15:00:00,62.25,62.5,62.2,62.4,12862.0,54.9113,55.1318,54.8672,55.0436,12862.0
2016-12-12 15:30:00,62.4,62.45,62.17,62.35,25534.0,55.0436,55.0877,54.8407,54.9995,25534.0
2016-12-13 09:30:00,62.6,62.6,61.6,61.85,6119.0,55.22,55.22,54.3379,54.5585,6119.0
2016-12-13 10:00:00,61.95,61.95,61.45,61.45,11720.0,54.6467,54.6467,54.2056,54.2056,11720.0
2016-12-13 10:30:00,61.4,61.5,61.11,61.45,10520.0,54.1615,54.2497,53.9057,54.2056,10520.0
2016-12-13 11:00:00,61.5,61.7,61.47,61.7,4669.0,54.2497,54.4261,54.2233,54.4261,4669.0
2016-12-13 11:30:00,61.65,61.65,61.4,61.6,3703.0,54.382,54.382,54.1615,54.3379,3703.0
2016-12-13 12:00:00,61.65,62.0,61.65,61.85,3900.0,54.382,54.6908,54.382,54.5585,3900.0
2016-12-13 12:30:00,61.9,62.15,61.9,62.05,6631.0,54.6026,54.8231,54.6026,54.7349,6631.0
2016-12-13 13:00:00,62.1,62.3,62.05,62.05,6000.0,54.779,54.9554,54.7349,54.7349,6000.0
2016-12-13 13:30:00,62.0,62.2,62.0,62.15,5801.0,54.6908,54.8672,54.6908,54.8231,5801.0
2016-12-13 14:00:00,62.15,62.15,61.9,61.96,4458.0,54.8231,54.8231,54.6026,54.6555,4458.0
2016-12-13 14:30:00,61.95,62.0,61.85,61.95,8300.0,54.6467,54.6908,54.5585,54.6467,8300.0
2016-12-13 15:00:00,61.85,61.85,61.55,61.6,13863.0,54.5585,54.5585,54.2938,54.3379,13863.0
2016-12-13 15:30:00,61.6,61.9,61.55,61.85,33050.0,54.3379,54.6026,54.2938,54.5585,33050.0
2016-12-14 09:30:00,61.85,62.5,61.82,61.9,5060.0,54.5585,55.1318,54.532,54.6026,5060.0
2016-12-14 10:00:00,61.9,61.95,61.7,61.95,6961.0,54.6026,54.6467,54.4261,54.6467,6961.0
2016-12-14 10:30:00,62.0,62.0,61.7,61.93,6260.0,54.6908,54.6908,54.4261,54.629,6260.0
2016-12-14 11:00:00,61.9,62.2,61.8,62.13,6200.0,54.6026,54.8672,54.5144,54.8055,6200.0
2016-12-14 11:30:00,62.08,62.08,61.65,61.67,9368.0,54.7613,54.7613,54.382,54.3997,9368.0
2016-12-14 12:00:00,61.7,61.75,61.55,61.65,5000.0,54.4261,54.4702,54.2938,54.382,5000.0
2016-12-14 12:30:00,61.65,61.8,61.55,61.8,7730.0,54.382,54.5144,54.2938,54.5144,7730.0
2016-12-14 13:00:00,61.73,61.75,61.55,61.55,3100.0,54.4526,54.4702,54.2938,54.2938,3100.0
2016-12-14 13:30:00,61.6,61.9,61.55,61.85,5445.0,54.3379,54.6026,54.2938,54.5585,5445.0
2016-12-14 14:00:00,61.85,62.05,61.6,61.6,9110.0,54.5585,54.7349,54.3379,54.3379,9110.0
2016-12-14 14:30:00,61.65,61.85,61.52,61.6,10600.0,54.382,54.5585,54.2674,54.3379,10600.0
2016-12-14 15:00:00,61.55,61.63,61.3,61.4,17551.0,54.2938,54.3644,54.0733,54.1615,17551.0
2016-12-14 15:30:00,61.4,61.65,61.25,61.35,63926.0,54.1615,54.382,54.0292,54.1174,63926.0
2016-12-15 09:30:00,61.25,61.7,61.05,61.4,12819.0,54.0292,54.4261,53.8528,54.1615,12819.0
2016-12-15 10:00:00,61.55,61.55,61.15,61.25,11415.0,54.2938,54.2938,53.941,54.0292,11415.0
2016-12-15 10:30:00,61.3,61.48,61.25,61.35,26517.0,54.0733,54.2321,54.0292,54.1174,26517.0
2016-12-15 11:00:00,61.33,61.8,61.32,61.6,30333.0,54.0998,54.5144,54.0909,54.3379,30333.0
2016-12-15 11:30:00,61.65,61.9,61.55,61.65,15306.0,54.382,54.6026,54.2938,54.382,15306.0
2016-12-15 12:00:00,61.6,61.8,61.45,61.8,10598.0,54.3379,54.5144,54.2056,54.5144,10598.0
2016-12-15 12:30:00,61.7,61.8,61.6,61.78,3600.0,54.4261,54.5144,54.3379,54.4967,3600.0
2016-12-15 13:00:00,61.78,61.95,61.7,61.9,13100.0,54.4967,54.6467,54.4261,54.6026,13100.0
2016-12-15 13:30:00,61.9,61.95,61.7,61.75,3010.0,54.6026,54.6467,54.4261,54.4702,3010.0
2016-12-15 14:00:00,61.75,61.9,61.7,61.88,8739.0,54.4702,54.6026,54.4261,54.5849,8739.0
2016-12-15 14:30:00,61.85,62.0,61.8,61.9,6184.0,54.5585,54.6908,54.5144,54.6026,6184.0
2016-12-15 15:00:00,61.9,61.95,61.8,61.95,14215.0,54.6026,54.6467,54.5144,54.6467,14215.0
2016-12-15 15:30:00,61.9,62.0,61.8,62.0,48978.0,54.6026,54.6908,54.5144,54.6908,48978.0
2016-12-16 09:30:00,62.15,62.15,61.8,61.85,100257.0,54.8231,54.8231,54.5144,54.5585,100257.0
2016-12-16 10:00:00,61.85,62.4,61.85,62.38,6305.0,54.5585,55.0436,54.5585,55.026,6305.0
2016-12-16 10:30:00,62.45,62.45,62.2,62.2,7877.0,55.0877,55.0877,54.8672,54.8672,7877.0
2016-12-16 11:00:00,62.15,62.2,61.7,61.7,6000.0,54.8231,54.8672,54.4261,54.4261,6000.0
2016-12-16 11:30:00,61.65,61.95,61.55,61.95,4003.0,54.382,54.6467,54.2938,54.6467,4003.0
2016-12-16 12:00:00,62.0,62.0,61.85,61.85,5581.0,54.6908,54.6908,54.5585,54.5585,5581.0
2016-12-16 12:30:00,61.9,61.9,61.62,61.7,3150.0,54.6026,54.6026,54.3556,54.4261,3150.0
2016-12-16 13:00:00,61.63,61.7,61.1,61.25,8087.0,54.3644,54.4261,53.8969,54.0292,8087.0
2016-12-16 13:30:00,61.25,61.3,60.9,61.0,10534.0,54.0292,54.0733,53.7205,53.8087,10534.0
2016-12-16 14:00:00,61.05,61.1,60.75,61.0,10400.0,53.8528,53.8969,53.5881,53.8087,10400.0
2016-12-16 14:30:00,61.1,61.1,60.85,60.95,11820.0,53.8969,53.8969,53.6764,53.7646,11820.0
2016-12-16 15:00:00,61.0,61.05,60.65,60.7,20926.0,53.8087,53.8528,53.4999,53.544,20926.0
2016-12-16 15:30:00,60.7,60.75,60.2,60.4,148023.0,53.544,53.5881,53.103,53.2794,148023.0
2016-12-19 09:30:00,60.2,61.0,60.2,60.7,15942.0,53.103,53.8087,53.103,53.544,15942.0
2016-12-19 10:00:00,60.68,61.35,60.6,61.35,11718.0,53.5264,54.1174,53.4558,54.1174,11718.0
2016-12-19 10:30:00,61.3,61.3,60.75,61.05,23037.0,54.0733,54.0733,53.5881,53.8528,23037.0
2016-12-19 11:00:00,61.2,61.25,60.85,60.85,19242.0,53.9851,54.0292,53.6764,53.6764,19242.0
2016-12-19 11:30:00,60.85,60.95,60.8,60.88,6127.0,53.6764,53.7646,53.6322,53.7028,6127.0
2016-12-19 12:00:00,60.9,60.95,60.35,60.55,16671.0,53.7205,53.7646,53.2353,53.4117,16671.0
2016-12-19 12:30:00,60.6,60.65,60.4,60.55,13182.0,53.4558,53.4999,53.2794,53.4117,13182.0
2016-12-19 13:00:00,60.65,60.9,60.6,60.9,14327.0,53.4999,53.7205,53.4558,53.7205,14327.0
2016-12-19 13:30:00,60.9,60.95,60.75,60.8,10251.0,53.7205,53.7646,53.5881,53.6322,10251.0
2016-12-19 14:00:00,60.85,60.95,60.7,60.85,10295.0,53.6764,53.7646,53.544,53.6764,10295.0
2016-12-19 14:30:00,60.85,61.0,60.8,60.95,21623.0,53.6764,53.8087,53.6322,53.7646,21623.0
2016-12-19 15:00:00,60.9,60.95,60.75,60.85,14166.0,53.7205,53.7646,53.5881,53.6764,14166.0
2016-12-19 15:30:00,60.8,61.2,60.8,61.2,38913.0,53.6322,53.9851,53.6322,53.9851,38913.0
2016-12-20 09:30:00,61.5,62.0,61.4,62.0,9537.0,54.2497,54.6908,54.1615,54.6908,9537.0
2016-12-20 10:00:00,62.05,62.05,61.7,61.7,9710.0,54.7349,54.7349,54.4261,54.4261,9710.0
2016-12-20 10:30:00,61.75,61.98,61.7,61.9,12524.0,54.4702,54.6731,54.4261,54.6026,12524.0
2016-12-20 11:00:00,61.9,61.95,61.75,61.8,10954.0,54.6026,54.6467,54.4702,54.5144,10954.0
2016-12-20 11:30:00,61.85,62.0,61.7,61.7,3110.0,54.5585,54.6908,54.4261,54.4261,3110.0
2016-12-20 12:00:00,61.65,62.0,61.65,61.95,7812.0,54.382,54.6908,54.382,54.6467,7812.0
2016-12-20 12:30:00,62.0,62.0,61.85,61.95,9550.0,54.6908,54.6908,54.5585,54.6467,9550.0
2016-12-20 13:00:00,61.95,62.05,61.85,62.0,9415.0,54.6467,54.7349,54.5585,54.6908,9415.0
2016-12-20 13:30:00,62.0,62.05,61.85,61.95,7883.0,54.6908,54.7349,54.5585,54.6467,7883.0
2016-12-20 14:00:00,61.95,62.0,61.75,61.75,7250.0,54.6467,54.6908,54.4702,54.4702,7250.0
2016-12-20 14:30:00,61.7,61.75,61.6,61.63,6382.0,54.4261,54.4702,54.3379,54.3644,6382.0
2016-12-20 15:00:00,61.6,61.85,61.55,61.8,15939.0,54.3379,54.5585,54.2938,54.5144,15939.0
2016-12-20 15:30:00,61.85,62.15,61.8,62.1,39743.0,54.5585,54.8231,54.5144,54.779,39743.0
2016-12-21 09:30:00,62.3,62.4,62.1,62.13,7026.0,54.9554,55.0436,54.779,54.8055,7026.0
2016-12-21 10:00:00,62.15,62.2,62.0,62.1,14767.0,54.8231,54.8672,54.6908,54.779,14767.0
2016-12-21 10:30:00,62.1,62.1,61.8,62.0,4800.0,54.779,54.779,54.5144,54.6908,4800.0
2016-12-21 11:00:00,62.05,62.2,61.9,62.1,11501.0,54.7349,54.8672,54.6026,54.779,11501.0
2016-12-21 11:30:00,62.08,62.08,61.9,62.02,3600.0,54.7613,54.7613,54.6026,54.7084,3600.0
2016-12-21 12:00:00,62.05,62.35,62.05,62.33,15256.0,54.7349,54.9995,54.7349,54.9819,15256.0
2016-12-21 12:30:00,62.35,62.35,62.15,62.3,5357.0,54.9995,54.9995,54.8231,54.9554,5357.0
2016-12-21 13:00:00,62.3,62.35,62.22,62.25,5013.0,54.9554,54.9995,54.8848,54.9113,5013.0
2016-12-21 13:30:00,62.25,62.35,62.2,62.3,7900.0,54.9113,54.9995,54.8672,54.9554,7900.0
2016-12-21 14:00:00,62.25,62.6,62.25,62.6,10890.0,54.9113,55.22,54.9113,55.22,10890.0
2016-12-21 14:30:00,62.55,62.55,62.4,62.52,12617.0,55.1759,55.1759,55.0436,55.1495,12617.0
2016-12-21 15:00:00,62.55,62.6,62.3,62.35,8680.0,55.1759,55.22,54.9554,54.9995,8680.0
2016-12-21 15:30:00,62.35,62.4,61.95,61.95,32472.0,54.9995,55.0436,54.6467,54.6467,32472.0
2016-12-22 09:30:00,61.75,62.05,61.55,61.6,22098.0,54.4702,54.7349,54.2938,54.3379,22098.0
2016-12-22 10:00:00,61.6,61.7,61.45,61.45,7577.0,54.3379,54.4261,54.2056,54.2056,7577.0
2016-12-22 10:30:00,61.43,61.45,61.1,61.1,9579.0,54.188,54.2056,53.8969,53.8969,9579.0
2016-12-22 11:00:00,61.2,61.25,60.85,60.85,8265.0,53.9851,54.0292,53.6764,53.6764,8265.0
2016-12-22 11:30:00,60.85,60.9,60.7,60.75,13686.0,53.6764,53.7205,53.544,53.5881,13686.0
2016-12-22 12:00:00,60.8,60.85,60.67,60.7,7939.0,53.6322,53.6764,53.5176,53.544,7939.0
2016-12-22 12:30:00,60.7,61.0,60.65,60.98,9300.0,53.544,53.8087,53.4999,53.791,9300.0
2016-12-22 13:00:00,60.98,60.98,60.75,60.75,12361.0,53.791,53.791,53.5881,53.5881,12361.0
2016-12-22 13:30:00,60.7,61.0,60.7,60.98,8200.0,53.544,53.8087,53.544,53.791,8200.0
2016-12-22 14:00:00,60.98,60.98,60.55,60.55,12016.0,53.791,53.791,53.4117,53.4117,12016.0
2016-12-22 14:30:00,60.55,60.65,60.45,60.45,19101.0,53.4117,53.4999,53.3235,53.3235,19101.0
2016-12-22 15:00:00,60.48,60.6,60.3,60.6,24009.0,53.35,53.4558,53.1912,53.4558,24009.0
2016-12-22 15:30:00,60.6,60.6,60.35,60.45,57738.0,53.4558,53.4558,53.2353,53.3235,57738.0
2016-12-23 09:30:00,60.45,60.6,60.2,60.6,6049.0,53.3235,53.4558,53.103,53.4558,6049.0
2016-12-23 10:00:00,60.6,60.7,60.5,60.56,6450.0,53.4558,53.544,53.3676,53.4205,6450.0
2016-12-23 10:30:00,60.6,60.75,60.4,60.6,2000.0,53.4558,53.5881,53.2794,53.4558,2000.0
2016-12-23 11:00:00,60.55,60.95,60.55,60.95,2753.0,53.4117,53.7646,53.4117,53.7646,2753.0
2016-12-23 11:30:00,61.05,61.05,60.85,60.9,18230.0,53.8528,53.8528,53.6764,53.7205,18230.0
2016-12-23 12:00:00,61.05,61.2,61.0,61.15,5700.0,53.8528,53.9851,53.8087,53.941,5700.0
2016-12-23 12:30:00,61.13,61.35,61.05,61.2,15601.0,53.9233,54.1174,53.8528,53.9851,15601.0
2016-12-23 13:00:00,61.2,61.3,61.15,61.3,2744.0,53.9851,54.0733,53.941,54.0733,2744.0
2016-12-23 13:30:00,61.2,61.25,60.95,60.95,8138.0,53.9851,54.0292,53.7646,53.7646,8138.0
2016-12-23 14:00:00,61.0,61.05,61.0,61.0,2039.0,53.8087,53.8528,53.8087,53.8087,2039.0
2016-12-23 14:30:00,61.0,61.15,60.99,61.1,4159.0,53.8087,53.941,53.7998,53.8969,4159.0
2016-12-23 15:00:00,61.1,61.2,61.1,61.18,3932.0,53.8969,53.9851,53.8969,53.9674,3932.0
2016-12-23 15:30:00,61.18,61.25,61.1,61.13,28845.0,53.9674,54.0292,53.8969,53.9233,28845.0
2016-12-27 09:30:00,61.4,61.65,61.25,61.63,5409.0,54.1615,54.382,54.0292,54.3644,5409.0
2016-12-27 10:00:00,61.5,61.5,61.05,61.13,3920.0,54.2497,54.2497,53.8528,53.9233,3920.0
2016-12-27 10:30:00,61.13,61.25,61.05,61.05,4664.0,53.9233,54.0292,53.8528,53.8528,4664.0
2016-12-27 11:00:00,61.1,61.25,60.9,61.0,9621.0,53.8969,54.0292,53.7205,53.8087,9621.0
2016-12-27 11:30:00,61.05,61.2,60.9,60.9,9800.0,53.8528,53.9851,53.7205,53.7205,9800.0
2016-12-27 12:00:00,60.85,61.05,60.85,61.0,5452.0,53.6764,53.8528,53.6764,53.8087,5452.0
2016-12-27 12:30:00,61.0,61.0,60.8,61.0,4871.0,53.8087,53.8087,53.6322,53.8087,4871.0
2016-12-27 13:00:00,60.95,61.0,60.85,61.0,4175.0,53.7646,53.8087,53.6764,53.8087,4175.0
2016-12-27 13:30:00,61.0,61.05,60.85,60.9,12299.0,53.8087,53.8528,53.6764,53.7205,12299.0
2016-12-27 14:00:00,60.85,61.05,60.82,61.0,19904.0,53.6764,53.8528,53.6499,53.8087,19904.0
2016-12-27 14:30:00,61.0,61.05,60.9,60.9,7182.0,53.8087,53.8528,53.7205,53.7205,7182.0
2016-12-27 15:00:00,60.95,61.0,60.85,61.0,7994.0,53.7646,53.8087,53.6764,53.8087,7994.0
2016-12-27 15:30:00,61.0,61.03,60.8,60.8,33871.0,53.8087,53.8351,53.6322,53.6322,33871.0
2016-12-28 09:30:00,61.05,61.3,60.75,60.75,6903.0,53.8528,54.0733,53.5881,53.5881,6903.0
2016-12-28 10:00:00,60.7,60.75,60.55,60.65,3205.0,53.544,53.5881,53.4117,53.4999,3205.0
2016-12-28 10:30:00,60.65,60.8,60.6,60.7,10901.0,53.4999,53.6322,53.4558,53.544,10901.0
2016-12-28 11:00:00,60.7,60.83,60.65,60.7,6720.0,53.544,53.6587,53.4999,53.544,6720.0
2016-12-28 11:30:00,60.7,60.7,60.65,60.7,1400.0,53.544,53.544,53.4999,53.544,1400.0
2016-12-28 12:00:00,60.65,60.65,60.3,60.3,4739.0,53.4999,53.4999,53.1912,53.1912,4739.0
2016-12-28 12:30:00,60.35,60.4,60.3,60.33,1802.0,53.2353,53.2794,53.1912,53.2177,1802.0
2016-12-28 13:00:00,60.33,60.4,60.32,60.35,2300.0,53.2177,53.2794,53.2088,53.2353,2300.0
2016-12-28 13:30:00,60.35,60.35,60.0,60.05,7569.0,53.2353,53.2353,52.9266,52.9707,7569.0
2016-12-28 14:00:00,60.0,60.15,59.8,59.8,22529.0,52.9266,53.0589,52.7501,52.7501,22529.0
2016-12-28 14:30:00,59.83,59.9,59.65,59.75,9200.0,52.7766,52.8383,52.6178,52.706,9200.0
2016-12-28 15:00:00,59.8,60.05,59.6,59.95,24389.0,52.7501,52.9707,52.5737,52.8825,24389.0
2016-12-28 15:30:00,59.95,60.15,59.9,60.05,41812.0,52.8825,53.0589,52.8383,52.9707,41812.0
2016-12-29 09:30:00,60.2,60.53,59.85,60.05,13653.0,53.103,53.3941,52.7942,52.9707,13653.0
2016-12-29 10:00:00,60.1,60.2,59.95,60.0,2356.0,53.0148,53.103,52.8825,52.9266,2356.0
2016-12-29 10:30:00,60.0,60.1,59.7,59.8,4131.0,52.9266,53.0148,52.6619,52.7501,4131.0
2016-12-29 11:00:00,59.7,60.0,59.6,59.85,8977.0,52.6619,52.9266,52.5737,52.7942,8977.0
2016-12-29 11:30:00,59.9,60.0,59.8,59.85,4172.0,52.8383,52.9266,52.7501,52.7942,4172.0
2016-12-29 12:00:00,59.9,60.0,59.8,59.95,3750.0,52.8383,52.9266,52.7501,52.8825,3750.0
2016-12-29 12:30:00,59.95,60.03,59.85,60.0,4223.0,52.8825,52.953,52.7942,52.9266,4223.0
2016-12-29 13:00:00,59.95,60.0,59.9,60.0,1800.0,52.8825,52.9266,52.8383,52.9266,1800.0
2016-12-29 13:30:00,59.95,60.0,59.9,60.0,2127.0,52.8825,52.9266,52.8383,52.9266,2127.0
2016-12-29 14:00:00,60.0,60.05,59.9,59.95,5400.0,52.9266,52.9707,52.8383,52.8825,5400.0
2016-12-29 14:30:00,59.9,59.95,59.85,59.95,2150.0,52.8383,52.8825,52.7942,52.8825,2150.0
2016-12-29 15:00:00,59.95,60.0,59.9,60.0,7182.0,52.8825,52.9266,52.8383,52.9266,7182.0
2016-12-29 15:30:00,60.0,60.05,59.9,60.0,26548.0,52.9266,52.9707,52.8383,52.9266,26548.0
2016-12-30 09:30:00,59.95,59.95,59.5,59.5,6133.0,52.8825,52.8825,52.4855,52.4855,6133.0
2016-12-30 10:00:00,59.5,59.6,59.35,59.4,4365.0,52.4855,52.5737,52.3532,52.3973,4365.0
2016-12-30 10:30:00,59.4,59.6,59.3,59.58,5728.0,52.3973,52.5737,52.3091,52.5561,5728.0
2016-12-30 11:00:00,59.65,59.9,59.62,59.75,16612.0,52.6178,52.8383,52.5914,52.706,16612.0
2016-12-30 11:30:00,59.7,59.9,59.65,59.8,5057.0,52.6619,52.8383,52.6178,52.7501,5057.0
2016-12-30 12:00:00,59.75,59.9,59.65,59.7,5266.0,52.706,52.8383,52.6178,52.6619,5266.0
2016-12-30 12:30:00,59.65,59.8,59.55,59.7,6500.0,52.6178,52.7501,52.5296,52.6619,6500.0
2016-12-30 13:00:00,59.7,59.75,59.65,59.7,3500.0,52.6619,52.706,52.6178,52.6619,3500.0
2016-12-30 13:30:00,59.68,59.7,59.55,59.6,5607.0,52.6443,52.6619,52.5296,52.5737,5607.0
2016-12-30 14:00:00,59.6,59.6,59.45,59.45,4440.0,52.5737,52.5737,52.4414,52.4414,4440.0
2016-12-30 14:30:00,59.45,59.45,59.15,59.15,8853.0,52.4414,52.4414,52.1768,52.1768,8853.0
2016-12-30 15:00:00,59.15,59.4,59.15,59.25,8733.0,52.1768,52.3973,52.1768,52.265,8733.0
2016-12-30 15:30:00,59.3,59.4,59.1,59.4,28305.0,52.3091,52.3973,52.1327,52.3973,28305.0
2017-01-03 09:30:00,59.9,60.6,59.55,60.2,19069.0,52.8383,53.4558,52.5296,53.103,19069.0
2017-01-03 10:00:00,60.3,60.5,60.25,60.25,18422.0,53.1912,53.3676,53.1471,53.1471,18422.0
2017-01-03 10:30:00,60.25,60.3,59.65,59.65,6819.0,53.1471,53.1912,52.6178,52.6178,6819.0
2017-01-03 11:00:00,59.45,59.75,59.4,59.55,14024.0,52.4414,52.706,52.3973,52.5296,14024.0
2017-01-03 11:30:00,59.58,59.58,59.2,59.33,10558.0,52.5561,52.5561,52.2209,52.3355,10558.0
2017-01-03 12:00:00,59.33,59.4,59.15,59.25,8650.0,52.3355,52.3973,52.1768,52.265,8650.0
2017-01-03 12:30:00,59.28,59.35,58.85,59.0,26119.0,52.2914,52.3532,51.9121,52.0444,26119.0
2017-01-03 13:00:00,59.05,59.25,58.8,59.15,7504.0,52.0886,52.265,51.868,52.1768,7504.0
2017-01-03 13:30:00,59.25,59.3,59.1,59.25,9410.0,52.265,52.3091,52.1327,52.265,9410.0
2017-01-03 14:00:00,59.25,59.5,59.25,59.4,11015.0,52.265,52.4855,52.265,52.3973,11015.0
2017-01-03 14:30:00,59.4,59.8,59.15,59.75,16590.0,52.3973,52.7501,52.1768,52.706,16590.0
2017-01-03 15:00:00,59.75,60.1,59.7,59.98,23852.0,52.706,53.0148,52.6619,52.9089,23852.0
2017-01-03 15:30:00,59.95,60.48,59.9,60.25,73197.0,52.8825,53.35,52.8383,53.1471,73197.0
2017-01-04 09:30:00,60.35,60.65,60.25,60.43,14517.0,53.2353,53.4999,53.1471,53.3059,14517.0
2017-01-04 10:00:00,60.4,60.55,60.05,60.45,9776.0,53.2794,53.4117,52.9707,53.3235,9776.0
2017-01-04 10:30:00,60.45,60.63,60.45,60.6,9898.0,53.3235,53.4823,53.3235,53.4558,9898.0
2017-01-04 11:00:00,60.6,60.73,60.45,60.6,14596.0,53.4558,53.5705,53.3235,53.4558,14596.0
2017-01-04 11:30:00,60.65,60.75,60.55,60.6,8266.0,53.4999,53.5881,53.4117,53.4558,8266.0
2017-01-04 12:00:00,60.65,60.8,60.55,60.6,5711.0,53.4999,53.6322,53.4117,53.4558,5711.0
2017-01-04 12:30:00,60.6,60.65,60.55,60.65,6009.0,53.4558,53.4999,53.4117,53.4999,6009.0
2017-01-04 13:00:00,60.63,60.65,60.4,60.5,4022.0,53.4823,53.4999,53.2794,53.3676,4022.0
2017-01-04 13:30:00,60.55,60.7,60.45,60.65,9627.0,53.4117,53.544,53.3235,53.4999,9627.0
2017-01-04 14:00:00,60.63,60.8,60.47,60.65,9987.0,53.4823,53.6322,53.3411,53.4999,9987.0
2017-01-04 14:30:00,60.63,60.68,60.55,60.55,11570.0,53.4823,53.5264,53.4117,53.4117,11570.0
2017-01-04 15:00:00,60.55,60.65,60.4,60.5,15433.0,53.4117,53.4999,53.2794,53.3676,15433.0
2017-01-04 15:30:00,60.45,60.78,60.4,60.65,40222.0,53.3235,53.6146,53.2794,53.4999,40222.0
2017-01-05 09:30:00,60.5,60.7,60.2,60.48,8619.0,53.3676,53.544,53.103,53.35,8619.0
2017-01-05 10:00:00,60.48,60.5,60.1,60.25,16636.0,53.35,53.3676,53.0148,53.1471,16636.0
2017-01-05 10:30:00,60.2,60.25,60.05,60.05,5205.0,53.103,53.1471,52.9707,52.9707,5205.0
2017-01-05 11:00:00,60.15,60.15,59.45,59.45,5180.0,53.0589,53.0589,52.4414,52.4414,5180.0
2017-01-05 11:30:00,59.5,59.5,59.15,59.25,5374.0,52.4855,52.4855,52.1768,52.265,5374.0
2017-01-05 12:00:00,59.25,59.3,59.1,59.23,5934.0,52.265,52.3091,52.1327,52.2473,5934.0
2017-01-05 12:30:00,59.25,59.3,59.2,59.25,3605.0,52.265,52.3091,52.2209,52.265,3605.0
2017-01-05 13:00:00,59.25,59.4,59.2,59.3,8037.0,52.265,52.3973,52.2209,52.3091,8037.0
2017-01-05 13:30:00,59.25,59.55,59.25,59.55,11214.0,52.265,52.5296,52.265,52.5296,11214.0
2017-01-05 14:00:00,59.5,59.8,59.5,59.75,10261.0,52.4855,52.7501,52.4855,52.706,10261.0
2017-01-05 14:30:00,59.8,59.8,59.55,59.55,11039.0,52.7501,52.7501,52.5296,52.5296,11039.0
2017-01-05 15:00:00,59.6,59.75,59.57,59.73,13511.0,52.5737,52.706,52.5473,52.6884,13511.0
2017-01-05 15:30:00,59.75,59.95,59.75,59.8,28942.0,52.706,52.8825,52.706,52.7501,28942.0
2017-01-06 09:30:00,60.05,60.05,59.46,59.8,6650.0,52.9707,52.9707,52.4502,52.7501,6650.0
2017-01-06 10:00:00,59.75,59.85,59.6,59.75,5969.0,52.706,52.7942,52.5737,52.706,5969.0
2017-01-06 10:30:00,59.7,60.0,59.6,59.85,6478.0,52.6619,52.9266,52.5737,52.7942,6478.0
2017-01-06 11:00:00,59.85,60.0,59.75,60.0,4742.0,52.7942,52.9266,52.706,52.9266,4742.0
2017-01-06 11:30:00,59.95,60.2,59.9,60.2,5632.0,52.8825,53.103,52.8383,53.103,5632.0
2017-01-06 12:00:00,60.2,60.25,60.17,60.25,6922.0,53.103,53.1471,53.0765,53.1471,6922.0
2017-01-06 12:30:00,60.25,60.3,60.1,60.1,4810.0,53.1471,53.1912,53.0148,53.0148,4810.0
2017-01-06 13:00:00,60.15,60.16,60.02,60.03,4851.0,53.0589,53.0677,52.9442,52.953,4851.0
2017-01-06 13:30:00,60.0,60.0,59.8,59.9,7200.0,52.9266,52.9266,52.7501,52.8383,7200.0
2017-01-06 14:00:00,59.85,59.95,59.75,59.8,8215.0,52.7942,52.8825,52.706,52.7501,8215.0
2017-01-06 14:30:00,59.8,59.85,59.65,59.85,12254.0,52.7501,52.7942,52.6178,52.7942,12254.0
2017-01-06 15:00:00,59.85,59.88,59.72,59.75,7912.0,52.7942,52.8207,52.6796,52.706,7912.0
2017-01-06 15:30:00,59.75,59.85,59.65,59.75,17225.0,52.706,52.7942,52.6178,52.706,17225.0
2017-01-09 09:30:00,59.45,59.45,59.15,59.3,4876.0,52.4414,52.4414,52.1768,52.3091,4876.0
2017-01-09 10:00:00,59.2,59.25,58.95,59.05,6497.0,52.2209,52.265,52.0003,52.0886,6497.0
2017-01-09 10:30:00,59.05,59.55,59.02,59.55,4912.0,52.0886,52.5296,52.0621,52.5296,4912.0
2017-01-09 11:00:00,59.5,59.75,59.5,59.75,4540.0,52.4855,52.706,52.4855,52.706,4540.0
2017-01-09 11:30:00,59.75,59.83,59.7,59.8,2904.0,52.706,52.7766,52.6619,52.7501,2904.0
2017-01-09 12:00:00,59.7,59.7,59.45,59.65,6255.0,52.6619,52.6619,52.4414,52.6178,6255.0
2017-01-09 12:30:00,59.55,59.65,59.35,59.65,3324.0,52.5296,52.6178,52.3532,52.6178,3324.0
2017-01-09 13:00:00,59.65,59.65,59.22,59.25,3400.0,52.6178,52.6178,52.2385,52.265,3400.0
2017-01-09 13:30:00,59.25,59.3,59.1,59.15,4699.0,52.265,52.3091,52.1327,52.1768,4699.0
2017-01-09 14:00:00,59.1,59.2,59.0,59.15,7073.0,52.1327,52.2209,52.0444,52.1768,7073.0
2017-01-09 14:30:00,59.2,59.25,58.95,59.05,8618.0,52.2209,52.265,52.0003,52.0886,8618.0
2017-01-09 15:00:00,59.1,59.25,59.05,59.2,12157.0,52.1327,52.265,52.0886,52.2209,12157.0
2017-01-09 15:30:00,59.2,59.6,59.2,59.55,59970.0,52.2209,52.5737,52.2209,52.5296,59970.0
2017-01-10 09:30:00,59.85,60.0,59.85,59.9,9023.0,52.7942,52.9266,52.7942,52.8383,9023.0
2017-01-10 10:00:00,59.83,59.95,59.7,59.8,14500.0,52.7766,52.8825,52.6619,52.7501,14500.0
2017-01-10 10:30:00,59.95,60.05,59.7,59.93,10594.0,52.8825,52.9707,52.6619,52.8648,10594.0
2017-01-10 11:00:00,60.0,60.05,59.85,59.95,14930.0,52.9266,52.9707,52.7942,52.8825,14930.0
2017-01-10 11:30:00,59.95,60.15,59.85,60.0,10799.0,52.8825,53.0589,52.7942,52.9266,10799.0
2017-01-10 12:00:00,60.0,60.05,59.9,59.9,2200.0,52.9266,52.9707,52.8383,52.8383,2200.0
2017-01-10 12:30:00,59.9,60.0,59.85,59.95,6355.0,52.8383,52.9266,52.7942,52.8825,6355.0
2017-01-10 13:00:00,59.95,60.0,59.85,59.95,6883.0,52.8825,52.9266,52.7942,52.8825,6883.0
2017-01-10 13:30:00,60.0,60.05,59.85,59.85,7304.0,52.9266,52.9707,52.7942,52.7942,7304.0
2017-01-10 14:00:00,59.9,60.05,59.75,60.0,16625.0,52.8383,52.9707,52.706,52.9266,16625.0
2017-01-10 14:30:00,60.0,60.03,59.95,60.03,11442.0,52.9266,52.953,52.8825,52.953,11442.0
2017-01-10 15:00:00,60.05,60.3,60.02,60.3,28360.0,52.9707,53.1912,52.9442,53.1912,28360.0
2017-01-10 15:30:00,60.3,60.58,60.25,60.55,55864.0,53.1912,53.4382,53.1471,53.4117,55864.0
2017-01-11 09:30:00,61.0,61.35,60.85,61.15,46111.0,53.8087,54.1174,53.6764,53.941,46111.0
2017-01-11 10:00:00,61.2,61.65,61.15,61.55,23670.0,53.9851,54.382,53.941,54.2938,23670.0
2017-01-11 10:30:00,61.5,61.6,61.3,61.45,36110.0,54.2497,54.3379,54.0733,54.2056,36110.0
2017-01-11 11:00:00,61.5,61.55,61.4,61.43,11648.0,54.2497,54.2938,54.1615,54.188,11648.0
2017-01-11 11:30:00,61.4,61.4,61.05,61.2,5510.0,54.1615,54.1615,53.8528,53.9851,5510.0
2017-01-11 12:00:00,61.25,61.25,60.9,60.95,7801.0,54.0292,54.0292,53.7205,53.7646,7801.0
2017-01-11 12:30:00,60.95,61.0,60.75,61.0,4133.0,53.7646,53.8087,53.5881,53.8087,4133.0
2017-01-11 13:00:00,61.0,61.2,60.92,61.05,7301.0,53.8087,53.9851,53.7381,53.8528,7301.0
2017-01-11 13:30:00,61.05,61.15,61.05,61.13,2902.0,53.8528,53.941,53.8528,53.9233,2902.0
2017-01-11 14:00:00,61.13,61.3,61.0,61.2,8319.0,53.9233,54.0733,53.8087,53.9851,8319.0
2017-01-11 14:30:00,61.25,61.45,61.25,61.3,5043.0,54.0292,54.2056,54.0292,54.0733,5043.0
2017-01-11 15:00:00,61.3,61.55,61.3,61.35,8458.0,54.0733,54.2938,54.0733,54.1174,8458.0
2017-01-11 15:30:00,61.35,61.43,61.3,61.3,33291.0,54.1174,54.188,54.0733,54.0733,33291.0
2017-01-12 09:30:00,61.1,61.15,60.65,60.7,10565.0,53.8969,53.941,53.4999,53.544,10565.0
2017-01-12 10:00:00,60.75,60.75,60.05,60.25,5314.0,53.5881,53.5881,52.9707,53.1471,5314.0
2017-01-12 10:30:00,60.25,60.35,59.9,60.15,7930.0,53.1471,53.2353,52.8383,53.0589,7930.0
2017-01-12 11:00:00,60.05,60.05,59.85,59.9,5900.0,52.9707,52.9707,52.7942,52.8383,5900.0
2017-01-12 11:30:00,60.0,60.2,59.95,60.05,4900.0,52.9266,53.103,52.8825,52.9707,4900.0
2017-01-12 12:00:00,60.05,60.35,60.05,60.3,3011.0,52.9707,53.2353,52.9707,53.1912,3011.0
2017-01-12 12:30:00,60.3,60.4,60.3,60.35,3068.0,53.1912,53.2794,53.1912,53.2353,3068.0
2017-01-12 13:00:00,60.35,60.35,60.2,60.35,3799.0,53.2353,53.2353,53.103,53.2353,3799.0
2017-01-12 13:30:00,60.3,60.35,60.15,60.35,7100.0,53.1912,53.2353,53.0589,53.2353,7100.0
2017-01-12 14:00:00,60.3,60.45,60.3,60.4,3775.0,53.1912,53.3235,53.1912,53.2794,3775.0
2017-01-12 14:30:00,60.45,60.65,60.4,60.55,7109.0,53.3235,53.4999,53.2794,53.4117,7109.0
2017-01-12 15:00:00,60.55,60.65,60.45,60.65,6310.0,53.4117,53.4999,53.3235,53.4999,6310.0
2017-01-12 15:30:00,60.6,60.95,60.6,60.9,23035.0,53.4558,53.7646,53.4558,53.7205,23035.0
2017-01-13 09:30:00,61.15,61.55,61.05,61.2,7841.0,53.941,54.2938,53.8528,53.9851,7841.0
2017-01-13 10:00:00,61.3,61.4,61.2,61.25,5773.0,54.0733,54.1615,53.9851,54.0292,5773.0
2017-01-13 10:30:00,61.3,61.65,61.2,61.5,9641.0,54.0733,54.382,53.9851,54.2497,9641.0
2017-01-13 11:00:00,61.6,61.75,61.45,61.65,6076.0,54.3379,54.4702,54.2056,54.382,6076.0
2017-01-13 11:30:00,61.65,61.85,61.6,61.7,4602.0,54.382,54.5585,54.3379,54.4261,4602.0
2017-01-13 12:00:00,61.7,61.7,61.45,61.45,4512.0,54.4261,54.4261,54.2056,54.2056,4512.0
2017-01-13 12:30:00,61.4,61.55,61.35,61.5,5278.0,54.1615,54.2938,54.1174,54.2497,5278.0
2017-01-13 13:00:00,61.45,61.5,61.3,61.45,5174.0,54.2056,54.2497,54.0733,54.2056,5174.0
2017-01-13 13:30:00,61.4,61.45,61.1,61.3,10042.0,54.1615,54.2056,53.8969,54.0733,10042.0
2017-01-13 14:00:00,61.25,61.35,61.2,61.25,2200.0,54.0292,54.1174,53.9851,54.0292,2200.0
2017-01-13 14:30:00,61.25,61.25,61.05,61.1,8462.0,54.0292,54.0292,53.8528,53.8969,8462.0
2017-01-13 15:00:00,61.15,61.2,61.0,61.1,9079.0,53.941,53.9851,53.8087,53.8969,9079.0
2017-01-13 15:30:00,61.08,61.25,60.97,61.05,34512.0,53.8792,54.0292,53.7822,53.8528,34512.0
2017-01-17 09:30:00,61.25,61.25,60.7,60.85,9168.0,54.0292,54.0292,53.544,53.6764,9168.0
2017-01-17 10:00:00,60.7,61.15,60.65,60.9,11303.0,53.544,53.941,53.4999,53.7205,11303.0
2017-01-17 10:30:00,60.8,60.95,60.65,60.95,7260.0,53.6322,53.7646,53.4999,53.7646,7260.0
2017-01-17 11:00:00,60.95,61.05,60.85,60.95,7220.0,53.7646,53.8528,53.6764,53.7646,7220.0
2017-01-17 11:30:00,61.1,61.3,60.95,61.2,5613.0,53.8969,54.0733,53.7646,53.9851,5613.0
2017-01-17 12:00:00,61.2,61.25,61.1,61.15,3950.0,53.9851,54.0292,53.8969,53.941,3950.0
2017-01-17 12:30:00,61.2,61.35,61.15,61.2,6664.0,53.9851,54.1174,53.941,53.9851,6664.0
2017-01-17 13:00:00,61.18,61.25,61.05,61.1,5725.0,53.9674,54.0292,53.8528,53.8969,5725.0
2017-01-17 13:30:00,61.08,61.13,60.95,60.95,6557.0,53.8792,53.9233,53.7646,53.7646,6557.0
2017-01-17 14:00:00,60.95,61.0,60.75,60.85,8406.0,53.7646,53.8087,53.5881,53.6764,8406.0
2017-01-17 14:30:00,60.75,60.8,60.62,60.7,8618.0,53.5881,53.6322,53.4735,53.544,8618.0
2017-01-17 15:00:00,60.73,60.85,60.6,60.65,12774.0,53.5705,53.6764,53.4558,53.4999,12774.0
2017-01-17 15:30:00,60.65,60.83,60.5,60.75,39416.0,53.4999,53.6587,53.3676,53.5881,39416.0
2017-01-18 09:30:00,61.05,61.15,60.55,61.1,7062.0,53.8528,53.941,53.4117,53.8969,7062.0
2017-01-18 10:00:00,61.15,62.3,61.15,62.3,9458.0,53.941,54.9554,53.941,54.9554,9458.0
2017-01-18 10:30:00,62.2,62.75,62.07,62.7,16827.0,54.8672,55.3524,54.7525,55.3083,16827.0
2017-01-18 11:00:00,62.55,62.55,62.05,62.15,12339.0,55.1759,55.1759,54.7349,54.8231,12339.0
2017-01-18 11:30:00,62.1,62.25,62.05,62.05,2600.0,54.779,54.9113,54.7349,54.7349,2600.0
2017-01-18 12:00:00,62.0,62.2,61.85,61.9,5139.0,54.6908,54.8672,54.5585,54.6026,5139.0
2017-01-18 12:30:00,61.9,61.9,61.6,61.6,2000.0,54.6026,54.6026,54.3379,54.3379,2000.0
2017-01-18 13:00:00,61.58,61.65,61.4,61.4,6281.0,54.3203,54.382,54.1615,54.1615,6281.0
2017-01-18 13:30:00,61.45,61.55,61.4,61.5,5160.0,54.2056,54.2938,54.1615,54.2497,5160.0
2017-01-18 14:00:00,61.48,61.65,61.45,61.6,3537.0,54.2321,54.382,54.2056,54.3379,3537.0
2017-01-18 14:30:00,61.65,61.75,61.65,61.75,5390.0,54.382,54.4702,54.382,54.4702,5390.0
2017-01-18 15:00:00,61.75,61.75,61.5,61.75,12056.0,54.4702,54.4702,54.2497,54.4702,12056.0
2017-01-18 15:30:00,61.7,62.05,61.65,61.9,35683.0,54.4261,54.7349,54.382,54.6026,35683.0
2017-01-19 09:30:00,62.05,62.15,61.83,62.08,5447.0,54.7349,54.8231,54.5408,54.7613,5447.0
2017-01-19 10:00:00,62.08,62.1,61.95,62.1,4776.0,54.7613,54.779,54.6467,54.779,4776.0
2017-01-19 10:30:00,62.1,62.15,61.95,62.1,9206.0,54.779,54.8231,54.6467,54.779,9206.0
2017-01-19 11:00:00,62.0,62.0,61.65,61.85,8824.0,54.6908,54.6908,54.382,54.5585,8824.0
2017-01-19 11:30:00,61.85,61.9,61.7,61.7,5400.0,54.5585,54.6026,54.4261,54.4261,5400.0
2017-01-19 12:00:00,61.75,61.85,61.7,61.8,4800.0,54.4702,54.5585,54.4261,54.5144,4800.0
2017-01-19 12:30:00,61.8,62.0,61.65,61.8,14563.0,54.5144,54.6908,54.382,54.5144,14563.0
2017-01-19 13:00:00,61.8,61.9,61.75,61.75,5415.0,54.5144,54.6026,54.4702,54.4702,5415.0
2017-01-19 13:30:00,61.8,61.95,61.8,61.85,12006.0,54.5144,54.6467,54.5144,54.5585,12006.0
2017-01-19 14:00:00,61.88,61.9,61.55,61.68,9426.0,54.5849,54.6026,54.2938,54.4085,9426.0
2017-01-19 14:30:00,61.7,61.9,61.7,61.9,25821.0,54.4261,54.6026,54.4261,54.6026,25821.0
2017-01-19 15:00:00,61.85,62.1,61.85,62.1,33695.0,54.5585,54.779,54.5585,54.779,33695.0
2017-01-19 15:30:00,62.15,62.15,61.85,61.9,40012.0,54.8231,54.8231,54.5585,54.6026,40012.0
2017-01-20 09:30:00,61.9,62.3,61.85,61.85,13975.0,54.6026,54.9554,54.5585,54.5585,13975.0
2017-01-20 10:00:00,61.9,62.05,61.8,61.93,4300.0,54.6026,54.7349,54.5144,54.629,4300.0
2017-01-20 10:30:00,62.0,62.1,61.95,61.95,2400.0,54.6908,54.779,54.6467,54.6467,2400.0
2017-01-20 11:00:00,62.0,62.15,61.9,62.0,6600.0,54.6908,54.8231,54.6026,54.6908,6600.0
2017-01-20 11:30:00,62.05,62.15,62.0,62.1,2700.0,54.7349,54.8231,54.6908,54.779,2700.0
2017-01-20 12:00:00,62.1,62.25,61.95,62.1,12679.0,54.779,54.9113,54.6467,54.779,12679.0
2017-01-20 12:30:00,62.0,62.05,62.0,62.05,6400.0,54.6908,54.7349,54.6908,54.7349,6400.0
2017-01-20 13:00:00,62.1,62.33,62.1,62.33,4500.0,54.779,54.9819,54.779,54.9819,4500.0
2017-01-20 13:30:00,62.25,62.4,62.18,62.4,3702.0,54.9113,55.0436,54.8496,55.0436,3702.0
2017-01-20 14:00:00,62.4,62.4,62.17,62.2,5600.0,55.0436,55.0436,54.8407,54.8672,5600.0
2017-01-20 14:30:00,62.2,62.3,62.2,62.25,2900.0,54.8672,54.9554,54.8672,54.9113,2900.0
2017-01-20 15:00:00,62.2,62.3,62.05,62.05,6102.0,54.8672,54.9554,54.7349,54.7349,6102.0
2017-01-20 15:30:00,62.05,62.25,61.97,62.25,27372.0,54.7349,54.9113,54.6643,54.9113,27372.0
2017-01-23 09:30:00,61.95,62.25,61.85,62.1,4873.0,54.6467,54.9113,54.5585,54.779,4873.0
2017-01-23 10:00:00,62.07,62.1,61.85,61.85,4387.0,54.7525,54.779,54.5585,54.5585,4387.0
2017-01-23 10:30:00,61.8,61.95,61.75,61.9,9991.0,54.5144,54.6467,54.4702,54.6026,9991.0
2017-01-23 11:00:00,61.93,61.95,61.55,61.6,15726.0,54.629,54.6467,54.2938,54.3379,15726.0
2017-01-23 11:30:00,61.55,61.55,61.25,61.25,6331.0,54.2938,54.2938,54.0292,54.0292,6331.0
2017-01-23 12:00:00,61.35,61.35,61.0,61.05,7986.0,54.1174,54.1174,53.8087,53.8528,7986.0
2017-01-23 12:30:00,61.05,61.2,61.0,61.2,5848.0,53.8528,53.9851,53.8087,53.9851,5848.0
2017-01-23 13:00:00,61.15,61.62,61.1,61.6,7361.0,53.941,54.3556,53.8969,54.3379,7361.0
2017-01-23 13:30:00,61.55,61.85,61.55,61.66,3819.0,54.2938,54.5585,54.2938,54.3909,3819.0
2017-01-23 14:00:00,61.7,61.7,61.6,61.65,5075.0,54.4261,54.4261,54.3379,54.382,5075.0
2017-01-23 14:30:00,61.68,61.9,61.6,61.9,8480.0,54.4085,54.6026,54.3379,54.6026,8480.0
2017-01-23 15:00:00,61.9,61.95,61.67,61.9,10000.0,54.6026,54.6467,54.3997,54.6026,10000.0
2017-01-23 15:30:00,61.9,62.2,61.87,62.2,33068.0,54.6026,54.8672,54.5761,54.8672,33068.0
2017-01-24 09:30:00,62.45,62.6,62.25,62.35,7244.0,55.0877,55.22,54.9113,54.9995,7244.0
2017-01-24 10:00:00,62.4,62.45,62.25,62.25,10304.0,55.0436,55.0877,54.9113,54.9113,10304.0
2017-01-24 10:30:00,62.2,62.4,62.2,62.34,6429.0,54.8672,55.0436,54.8672,54.9907,6429.0
2017-01-24 11:00:00,62.35,62.43,62.3,62.35,17532.0,54.9995,55.0701,54.9554,54.9995,17532.0
2017-01-24 11:30:00,62.3,62.45,62.25,62.4,15126.0,54.9554,55.0877,54.9113,55.0436,15126.0
2017-01-24 12:00:00,62.35,62.7,62.35,62.65,20378.0,54.9995,55.3083,54.9995,55.2641,20378.0
2017-01-24 12:30:00,62.65,62.85,62.6,62.85,8164.0,55.2641,55.4406,55.22,55.4406,8164.0
2017-01-24 13:00:00,62.8,63.35,62.8,63.2,8233.0,55.3965,55.8816,55.3965,55.7493,8233.0
2017-01-24 13:30:00,63.2,63.4,63.2,63.2,4883.0,55.7493,55.9257,55.7493,55.7493,4883.0
2017-01-24 14:00:00,63.25,63.3,63.15,63.2,4178.0,55.7934,55.8375,55.7052,55.7493,4178.0
2017-01-24 14:30:00,63.2,63.25,63.1,63.2,7315.0,55.7493,55.7934,55.6611,55.7493,7315.0
2017-01-24 15:00:00,63.25,63.35,63.1,63.2,12698.0,55.7934,55.8816,55.6611,55.7493,12698.0
2017-01-24 15:30:00,63.13,63.4,63.12,63.23,34897.0,55.6876,55.9257,55.6787,55.7758,34897.0
2017-01-25 09:30:00,63.85,64.4,63.65,64.05,24556.0,56.3227,56.8078,56.1463,56.4991,24556.0
2017-01-25 10:00:00,64.05,64.75,64.05,64.6,15832.0,56.4991,57.1166,56.4991,56.9843,15832.0
2017-01-25 10:30:00,64.65,64.73,64.35,64.6,24738.0,57.0284,57.0989,56.7637,56.9843,24738.0
2017-01-25 11:00:00,64.6,64.6,64.35,64.5,25134.0,56.9843,56.9843,56.7637,56.896,25134.0
2017-01-25 11:30:00,64.4,64.45,64.3,64.4,7632.0,56.8078,56.8519,56.7196,56.8078,7632.0
2017-01-25 12:00:00,64.4,64.45,64.25,64.3,8724.0,56.8078,56.8519,56.6755,56.7196,8724.0
2017-01-25 12:30:00,64.3,64.35,64.1,64.2,8846.0,56.7196,56.7637,56.5432,56.6314,8846.0
2017-01-25 13:00:00,64.3,64.4,64.25,64.35,7450.0,56.7196,56.8078,56.6755,56.7637,7450.0
2017-01-25 13:30:00,64.35,64.5,64.25,64.4,7670.0,56.7637,56.896,56.6755,56.8078,7670.0
2017-01-25 14:00:00,64.5,64.5,64.3,64.4,10354.0,56.896,56.896,56.7196,56.8078,10354.0
2017-01-25 14:30:00,64.35,64.45,64.3,64.3,6350.0,56.7637,56.8519,56.7196,56.7196,6350.0
2017-01-25 15:00:00,64.35,64.46,64.25,64.45,25284.0,56.7637,56.8608,56.6755,56.8519,25284.0
2017-01-25 15:30:00,64.45,64.45,64.15,64.3,47215.0,56.8519,56.8519,56.5873,56.7196,47215.0
2017-01-26 09:30:00,66.0,66.65,63.95,64.0,49318.0,58.2192,58.7926,56.4109,56.455,49318.0
2017-01-26 10:00:00,64.1,64.5,64.1,64.25,18116.0,56.5432,56.896,56.5432,56.6755,18116.0
2017-01-26 10:30:00,64.3,64.5,63.65,63.7,13720.0,56.7196,56.896,56.1463,56.1904,13720.0
2017-01-26 11:00:00,63.8,64.13,63.4,63.8,11807.0,56.2786,56.5697,55.9257,56.2786,11807.0
2017-01-26 11:30:00,63.8,64.45,63.7,64.3,24625.0,56.2786,56.8519,56.1904,56.7196,24625.0
2017-01-26 12:00:00,64.25,64.3,64.0,64.0,8557.0,56.6755,56.7196,56.455,56.455,8557.0
2017-01-26 12:30:00,64.05,64.25,64.0,64.25,4234.0,56.4991,56.6755,56.455,56.6755,4234.0
2017-01-26 13:00:00,64.15,64.27,64.1,64.1,12319.0,56.5873,56.6932,56.5432,56.5432,12319.0
2017-01-26 13:30:00,64.05,64.35,64.05,64.05,15178.0,56.4991,56.7637,56.4991,56.4991,15178.0
2017-01-26 14:00:00,64.05,64.4,64.05,64.2,16251.0,56.4991,56.8078,56.4991,56.6314,16251.0
2017-01-26 14:30:00,64.23,64.3,64.1,64.13,12048.0,56.6579,56.7196,56.5432,56.5697,12048.0
2017-01-26 15:00:00,64.1,64.35,64.0,64.3,20109.0,56.5432,56.7637,56.455,56.7196,20109.0
2017-01-26 15:30:00,64.35,64.65,64.05,64.45,82866.0,56.7637,57.0284,56.4991,56.8519,82866.0
2017-01-27 09:30:00,64.3,64.3,62.65,63.0,57526.0,56.7196,56.7196,55.2641,55.5729,57526.0
2017-01-27 10:00:00,63.05,63.85,62.95,63.7,25122.0,55.617,56.3227,55.5288,56.1904,25122.0
2017-01-27 10:30:00,63.65,63.65,62.95,62.95,5527.0,56.1463,56.1463,55.5288,55.5288,5527.0
2017-01-27 11:00:00,63.0,63.05,62.6,62.7,9949.0,55.5729,55.617,55.22,55.3083,9949.0
2017-01-27 11:30:00,62.68,62.7,62.5,62.6,12281.0,55.2906,55.3083,55.1318,55.22,12281.0
2017-01-27 12:00:00,62.65,62.8,62.55,62.63,12700.0,55.2641,55.3965,55.1759,55.2465,12700.0
2017-01-27 12:30:00,62.65,62.68,62.5,62.65,8009.0,55.2641,55.2906,55.1318,55.2641,8009.0
2017-01-27 13:00:00,62.7,62.73,62.65,62.73,7145.0,55.3083,55.3347,55.2641,55.3347,7145.0
2017-01-27 13:30:00,62.75,62.75,62.5,62.55,34805.0,55.3524,55.3524,55.1318,55.1759,34805.0
2017-01-27 14:00:00,62.55,62.6,62.35,62.55,18441.0,55.1759,55.22,54.9995,55.1759,18441.0
2017-01-27 14:30:00,62.6,62.75,62.4,62.45,14594.0,55.22,55.3524,55.0436,55.0877,14594.0
2017-01-27 15:00:00,62.48,62.65,62.4,62.45,17748.0,55.1142,55.2641,55.0436,55.0877,17748.0
2017-01-27 15:30:00,62.45,62.6,62.4,62.5,53906.0,55.0877,55.22,55.0436,55.1318,53906.0
2017-01-30 09:30:00,62.2,62.2,61.25,61.4,6119.0,54.8672,54.8672,54.0292,54.1615,6119.0
2017-01-30 10:00:00,61.35,61.45,60.9,60.95,37927.0,54.1174,54.2056,53.7205,53.7646,37927.0
2017-01-30 10:30:00,60.9,60.9,60.45,60.45,12906.0,53.7205,53.7205,53.3235,53.3235,12906.0
2017-01-30 11:00:00,60.45,61.0,60.45,60.7,12037.0,53.3235,53.8087,53.3235,53.544,12037.0
2017-01-30 11:30:00,60.65,61.1,60.65,61.08,10527.0,53.4999,53.8969,53.4999,53.8792,10527.0
2017-01-30 12:00:00,61.08,61.25,61.07,61.25,11587.0,53.8792,54.0292,53.8704,54.0292,11587.0
2017-01-30 12:30:00,61.2,61.23,61.0,61.1,7870.0,53.9851,54.0116,53.8087,53.8969,7870.0
2017-01-30 13:00:00,61.08,61.25,61.05,61.18,5200.0,53.8792,54.0292,53.8528,53.9674,5200.0
2017-01-30 13:30:00,61.2,61.45,61.15,61.45,33412.0,53.9851,54.2056,53.941,54.2056,33412.0
2017-01-30 14:00:00,61.4,61.6,61.4,61.55,8788.0,54.1615,54.3379,54.1615,54.2938,8788.0
2017-01-30 14:30:00,61.55,61.55,61.35,61.35,10830.0,54.2938,54.2938,54.1174,54.1174,10830.0
2017-01-30 15:00:00,61.35,61.45,61.2,61.38,19821.0,54.1174,54.2056,53.9851,54.1439,19821.0
2017-01-30 15:30:00,61.38,61.7,61.27,61.45,88320.0,54.1439,54.4261,54.0468,54.2056,88320.0
2017-01-31 09:30:00,61.45,61.55,60.7,60.73,11418.0,54.2056,54.2938,53.544,53.5705,11418.0
2017-01-31 10:00:00,60.73,60.73,60.45,60.55,14500.0,53.5705,53.5705,53.3235,53.4117,14500.0
2017-01-31 10:30:00,60.5,60.8,60.5,60.6,10034.0,53.3676,53.6322,53.3676,53.4558,10034.0
2017-01-31 11:00:00,60.55,60.6,60.22,60.23,6394.0,53.4117,53.4558,53.1206,53.1294,6394.0
2017-01-31 11:30:00,60.25,60.4,59.95,60.35,19087.0,53.1471,53.2794,52.8825,53.2353,19087.0
2017-01-31 12:00:00,60.35,60.4,60.3,60.35,8087.0,53.2353,53.2794,53.1912,53.2353,8087.0
2017-01-31 12:30:00,60.35,60.4,60.15,60.2,4686.0,53.2353,53.2794,53.0589,53.103,4686.0
2017-01-31 13:00:00,60.25,60.35,60.05,60.35,9400.0,53.1471,53.2353,52.9707,53.2353,9400.0
2017-01-31 13:30:00,60.3,60.35,60.15,60.18,10510.0,53.1912,53.2353,53.0589,53.0853,10510.0
2017-01-31 14:00:00,60.2,60.2,60.1,60.2,6407.0,53.103,53.103,53.0148,53.103,6407.0
2017-01-31 14:30:00,60.2,60.25,60.15,60.23,16759.0,53.103,53.1471,53.0589,53.1294,16759.0
2017-01-31 15:00:00,60.23,60.45,60.22,60.33,22808.0,53.1294,53.3235,53.1206,53.2177,22808.0
2017-01-31 15:30:00,60.35,60.73,60.35,60.45,63138.0,53.2353,53.5705,53.2353,53.3235,63138.0
2017-02-01 09:30:00,60.6,61.6,60.6,60.65,16527.0,53.4558,54.3379,53.4558,53.4999,16527.0
2017-02-01 10:00:00,60.7,60.85,60.55,60.8,28534.0,53.544,53.6764,53.4117,53.6322,28534.0
2017-02-01 10:30:00,60.8,60.95,60.75,60.8,26507.0,53.6322,53.7646,53.5881,53.6322,26507.0
2017-02-01 11:00:00,60.7,60.85,60.7,60.75,10200.0,53.544,53.6764,53.544,53.5881,10200.0
2017-02-01 11:30:00,60.7,60.8,60.55,60.7,8692.0,53.544,53.6322,53.4117,53.544,8692.0
2017-02-01 12:00:00,60.75,60.95,60.75,60.8,6401.0,53.5881,53.7646,53.5881,53.6322,6401.0
2017-02-01 12:30:00,60.85,60.85,60.75,60.78,2300.0,53.6764,53.6764,53.5881,53.6146,2300.0
2017-02-01 13:00:00,60.8,60.9,60.75,60.85,38592.0,53.6322,53.7205,53.5881,53.6764,38592.0
2017-02-01 13:30:00,60.9,61.0,60.8,60.9,6815.0,53.7205,53.8087,53.6322,53.7205,6815.0
2017-02-01 14:00:00,60.9,61.05,60.8,61.0,17338.0,53.7205,53.8528,53.6322,53.8087,17338.0
2017-02-01 14:30:00,61.0,61.05,60.8,60.95,8944.0,53.8087,53.8528,53.6322,53.7646,8944.0
2017-02-01 15:00:00,60.95,61.15,60.95,61.0,39015.0,53.7646,53.941,53.7646,53.8087,39015.0
2017-02-01 15:30:00,60.98,61.03,60.8,60.95,37466.0,53.791,53.8351,53.6322,53.7646,37466.0
2017-02-02 09:30:00,60.9,61.15,60.6,60.6,4125.0,53.7205,53.941,53.4558,53.4558,4125.0
2017-02-02 10:00:00,60.5,60.7,60.4,60.5,17870.0,53.3676,53.544,53.2794,53.3676,17870.0
2017-02-02 10:30:00,60.45,60.7,60.45,60.7,3765.0,53.3235,53.544,53.3235,53.544,3765.0
2017-02-02 11:00:00,60.75,60.85,60.75,60.8,15945.0,53.5881,53.6764,53.5881,53.6322,15945.0
2017-02-02 11:30:00,60.75,60.75,60.55,60.55,8700.0,53.5881,53.5881,53.4117,53.4117,8700.0
2017-02-02 12:00:00,60.55,61.0,60.55,60.9,16768.0,53.4117,53.8087,53.4117,53.7205,16768.0
2017-02-02 12:30:00,60.9,61.0,60.85,60.85,9020.0,53.7205,53.8087,53.6764,53.6764,9020.0
2017-02-02 13:00:00,60.9,61.0,60.8,60.8,7971.0,53.7205,53.8087,53.6322,53.6322,7971.0
2017-02-02 13:30:00,60.85,60.95,60.8,60.85,5709.0,53.6764,53.7646,53.6322,53.6764,5709.0
2017-02-02 14:00:00,60.9,60.95,60.75,60.85,7812.0,53.7205,53.7646,53.5881,53.6764,7812.0
2017-02-02 14:30:00,60.85,60.85,60.55,60.8,17573.0,53.6764,53.6764,53.4117,53.6322,17573.0
2017-02-02 15:00:00,60.8,60.8,60.7,60.8,14380.0,53.6322,53.6322,53.544,53.6322,14380.0
2017-02-02 15:30:00,60.8,60.8,60.62,60.65,34949.0,53.6322,53.6322,53.4735,53.4999,34949.0
2017-02-03 09:30:00,60.95,61.15,60.45,60.86,14238.0,53.7646,53.941,53.3235,53.6852,14238.0
2017-02-03 10:00:00,60.95,61.0,60.8,60.9,47269.0,53.7646,53.8087,53.6322,53.7205,47269.0
2017-02-03 10:30:00,60.85,61.1,60.85,61.1,19622.0,53.6764,53.8969,53.6764,53.8969,19622.0
2017-02-03 11:00:00,61.1,61.2,60.7,60.8,21084.0,53.8969,53.9851,53.544,53.6322,21084.0
2017-02-03 11:30:00,60.85,60.9,60.8,60.9,7872.0,53.6764,53.7205,53.6322,53.7205,7872.0
2017-02-03 12:00:00,60.9,60.95,60.85,60.9,3571.0,53.7205,53.7646,53.6764,53.7205,3571.0
2017-02-03 12:30:00,60.95,61.0,60.9,60.95,12287.0,53.7646,53.8087,53.7205,53.7646,12287.0
2017-02-03 13:00:00,60.9,61.0,60.88,60.89,11063.0,53.7205,53.8087,53.7028,53.7116,11063.0
2017-02-03 13:30:00,60.85,61.0,60.82,60.95,9295.0,53.6764,53.8087,53.6499,53.7646,9295.0
2017-02-03 14:00:00,60.9,61.0,60.9,60.98,7300.0,53.7205,53.8087,53.7205,53.791,7300.0
2017-02-03 14:30:00,60.98,61.0,60.9,60.95,7100.0,53.791,53.8087,53.7205,53.7646,7100.0
2017-02-03 15:00:00,60.95,61.0,60.9,60.98,33741.0,53.7646,53.8087,53.7205,53.791,33741.0
2017-02-03 15:30:00,61.0,61.15,60.95,61.05,52461.0,53.8087,53.941,53.7646,53.8528,52461.0
2017-02-06 09:30:00,61.0,61.25,60.7,61.1,22163.0,53.8087,54.0292,53.544,53.8969,22163.0
2017-02-06 10:00:00,61.15,61.43,61.0,61.25,16133.0,53.941,54.188,53.8087,54.0292,16133.0
2017-02-06 10:30:00,61.3,61.35,61.1,61.1,17472.0,54.0733,54.1174,53.8969,53.8969,17472.0
2017-02-06 11:00:00,61.1,61.3,61.0,61.15,16417.0,53.8969,54.0733,53.8087,53.941,16417.0
2017-02-06 11:30:00,61.1,61.2,61.05,61.05,10665.0,53.8969,53.9851,53.8528,53.8528,10665.0
2017-02-06 12:00:00,61.05,61.35,61.05,61.3,15019.0,53.8528,54.1174,53.8528,54.0733,15019.0
2017-02-06 12:30:00,61.2,61.3,61.1,61.15,9215.0,53.9851,54.0733,53.8969,53.941,9215.0
2017-02-06 13:00:00,61.1,61.25,61.1,61.1,33358.0,53.8969,54.0292,53.8969,53.8969,33358.0
2017-02-06 13:30:00,61.05,61.1,60.75,60.8,15298.0,53.8528,53.8969,53.5881,53.6322,15298.0
2017-02-06 14:00:00,60.8,60.85,60.75,60.8,6700.0,53.6322,53.6764,53.5881,53.6322,6700.0
2017-02-06 14:30:00,60.9,60.95,60.8,60.8,8244.0,53.7205,53.7646,53.6322,53.6322,8244.0
2017-02-06 15:00:00,60.8,61.0,60.8,60.85,15796.0,53.6322,53.8087,53.6322,53.6764,15796.0
2017-02-06 15:30:00,60.83,60.83,60.55,60.8,49671.0,53.6587,53.6587,53.4117,53.6322,49671.0
2017-02-07 09:30:00,60.9,61.2,60.85,61.15,4943.0,53.7205,53.9851,53.6764,53.941,4943.0
2017-02-07 10:00:00,61.13,61.25,61.0,61.05,5936.0,53.9233,54.0292,53.8087,53.8528,5936.0
2017-02-07 10:30:00,60.95,61.03,60.85,60.85,5120.0,53.7646,53.8351,53.6764,53.6764,5120.0
2017-02-07 11:00:00,60.83,61.0,60.8,60.95,27932.0,53.6587,53.8087,53.6322,53.7646,27932.0
2017-02-07 11:30:00,60.9,61.0,60.65,60.75,14360.0,53.7205,53.8087,53.4999,53.5881,14360.0
2017-02-07 12:00:00,60.75,60.85,60.6,60.75,11474.0,53.5881,53.6764,53.4558,53.5881,11474.0
2017-02-07 12:30:00,60.7,60.85,60.65,60.85,12416.0,53.544,53.6764,53.4999,53.6764,12416.0
2017-02-07 13:00:00,60.75,60.85,60.7,60.85,6781.0,53.5881,53.6764,53.544,53.6764,6781.0
2017-02-07 13:30:00,60.85,61.1,60.8,61.1,12140.0,53.6764,53.8969,53.6322,53.8969,12140.0
2017-02-07 14:00:00,61.1,61.15,60.92,60.93,9259.0,53.8969,53.941,53.7381,53.7469,9259.0
2017-02-07 14:30:00,60.95,61.03,60.9,60.98,11347.0,53.7646,53.8351,53.7205,53.791,11347.0
2017-02-07 15:00:00,61.0,61.05,60.9,61.0,8792.0,53.8087,53.8528,53.7205,53.8087,8792.0
2017-02-07 15:30:00,60.95,61.05,60.85,60.98,34655.0,53.7646,53.8528,53.6764,53.791,34655.0
2017-02-08 09:30:00,60.65,60.85,60.35,60.35,5347.0,53.4999,53.6764,53.2353,53.2353,5347.0
2017-02-08 10:00:00,60.35,60.35,59.72,59.9,9200.0,53.2353,53.2353,52.6796,52.8383,9200.0
2017-02-08 10:30:00,59.9,60.25,59.8,60.15,6186.0,52.8383,53.1471,52.7501,53.0589,6186.0
2017-02-08 11:00:00,60.2,60.3,60.1,60.1,5077.0,53.103,53.1912,53.0148,53.0148,5077.0
2017-02-08 11:30:00,60.1,60.15,59.7,59.75,6693.0,53.0148,53.0589,52.6619,52.706,6693.0
2017-02-08 12:00:00,59.85,59.95,59.8,59.9,4725.0,52.7942,52.8825,52.7501,52.8383,4725.0
2017-02-08 12:30:00,59.9,59.95,59.75,59.8,3312.0,52.8383,52.8825,52.706,52.7501,3312.0
2017-02-08 13:00:00,59.85,60.05,59.85,60.0,2707.0,52.7942,52.9707,52.7942,52.9266,2707.0
2017-02-08 13:30:00,60.05,60.15,60.05,60.15,2468.0,52.9707,53.0589,52.9707,53.0589,2468.0
2017-02-08 14:00:00,60.15,60.2,60.05,60.2,6646.0,53.0589,53.103,52.9707,53.103,6646.0
2017-02-08 14:30:00,60.25,60.25,60.2,60.25,1800.0,53.1471,53.1471,53.103,53.1471,1800.0
2017-02-08 15:00:00,60.25,60.4,60.2,60.4,3846.0,53.1471,53.2794,53.103,53.2794,3846.0
2017-02-08 15:30:00,60.33,60.4,60.27,60.3,23926.0,53.2177,53.2794,53.1647,53.1912,23926.0
2017-02-09 09:30:00,60.35,61.0,60.35,60.7,29319.0,53.2353,53.8087,53.2353,53.544,29319.0
2017-02-09 10:00:00,60.7,61.2,60.7,61.0,14075.0,53.544,53.9851,53.544,53.8087,14075.0
2017-02-09 10:30:00,61.0,61.15,60.8,60.95,10957.0,53.8087,53.941,53.6322,53.7646,10957.0
2017-02-09 11:00:00,60.95,61.0,60.9,61.0,20598.0,53.7646,53.8087,53.7205,53.8087,20598.0
2017-02-09 11:30:00,61.0,61.05,60.8,60.95,31707.0,53.8087,53.8528,53.6322,53.7646,31707.0
2017-02-09 12:00:00,60.85,61.0,60.85,60.88,10570.0,53.6764,53.8087,53.6764,53.7028,10570.0
2017-02-09 12:30:00,60.95,61.0,60.8,60.95,59094.0,53.7646,53.8087,53.6322,53.7646,59094.0
2017-02-09 13:00:00,60.95,61.0,60.75,60.75,8688.0,53.7646,53.8087,53.5881,53.5881,8688.0
2017-02-09 13:30:00,60.7,60.85,60.5,60.85,12396.0,53.544,53.6764,53.3676,53.6764,12396.0
2017-02-09 14:00:00,60.8,61.0,60.8,60.9,4843.0,53.6322,53.8087,53.6322,53.7205,4843.0
2017-02-09 14:30:00,60.9,61.0,60.9,61.0,8521.0,53.7205,53.8087,53.7205,53.8087,8521.0
2017-02-09 15:00:00,61.0,61.05,60.9,61.0,18621.0,53.8087,53.8528,53.7205,53.8087,18621.0
2017-02-09 15:30:00,61.0,61.35,60.9,61.13,86842.0,53.8087,54.1174,53.7205,53.9233,86842.0
2017-02-10 09:30:00,61.7,61.7,61.1,61.1,4164.0,54.4261,54.4261,53.8969,53.8969,4164.0
2017-02-10 10:00:00,61.2,61.4,61.07,61.4,10223.0,53.9851,54.1615,53.8704,54.1615,10223.0
2017-02-10 10:30:00,61.4,61.53,61.4,61.4,6127.0,54.1615,54.2762,54.1615,54.1615,6127.0
2017-02-10 11:00:00,61.45,61.53,61.35,61.45,6193.0,54.2056,54.2762,54.1174,54.2056,6193.0
2017-02-10 11:30:00,61.5,61.7,61.45,61.65,9553.0,54.2497,54.4261,54.2056,54.382,9553.0
2017-02-10 12:00:00,61.7,61.8,61.7,61.75,6048.0,54.4261,54.5144,54.4261,54.4702,6048.0
2017-02-10 12:30:00,61.8,61.85,61.8,61.8,2003.0,54.5144,54.5585,54.5144,54.5144,2003.0
2017-02-10 13:00:00,61.8,61.8,61.4,61.4,20444.0,54.5144,54.5144,54.1615,54.1615,20444.0
2017-02-10 13:30:00,61.45,61.45,61.3,61.36,9369.0,54.2056,54.2056,54.0733,54.1262,9369.0
2017-02-10 14:00:00,61.4,61.58,61.37,61.55,8572.0,54.1615,54.3203,54.135,54.2938,8572.0
2017-02-10 14:30:00,61.55,61.75,61.5,61.58,35674.0,54.2938,54.4702,54.2497,54.3203,35674.0
2017-02-10 15:00:00,61.6,61.65,61.52,61.55,10229.0,54.3379,54.382,54.2674,54.2938,10229.0
2017-02-10 15:30:00,61.51,61.85,61.47,61.85,44182.0,54.2585,54.5585,54.2233,54.5585,44182.0
2017-02-13 09:30:00,61.85,62.35,61.85,62.3,43013.0,54.813,55.2561,54.813,55.2118,43013.0
2017-02-13 10:00:00,62.2,62.3,62.0,62.0,11239.0,55.1232,55.2118,54.946,54.946,11239.0
2017-02-13 10:30:00,62.0,62.1,61.99,62.1,5509.0,54.946,55.0346,54.9371,55.0346,5509.0
2017-02-13 11:00:00,62.1,62.2,61.95,62.0,7040.0,55.0346,55.1232,54.9017,54.946,7040.0
2017-02-13 11:30:00,62.0,62.0,61.85,61.95,7200.0,54.946,54.946,54.813,54.9017,7200.0
2017-02-13 12:00:00,61.95,62.1,61.9,61.95,6907.0,54.9017,55.0346,54.8573,54.9017,6907.0
2017-02-13 12:30:00,61.95,62.1,61.92,62.05,7298.0,54.9017,55.0346,54.8751,54.9903,7298.0
2017-02-13 13:00:00,62.05,62.25,62.0,62.2,6039.0,54.9903,55.1675,54.946,55.1232,6039.0
2017-02-13 13:30:00,62.15,62.2,62.1,62.1,24529.0,55.0789,55.1232,55.0346,55.0346,24529.0
2017-02-13 14:00:00,62.03,62.1,61.95,62.0,3388.0,54.9726,55.0346,54.9017,54.946,3388.0
2017-02-13 14:30:00,62.0,62.2,61.95,62.2,23881.0,54.946,55.1232,54.9017,55.1232,23881.0
2017-02-13 15:00:00,62.15,62.35,62.1,62.25,61886.0,55.0789,55.2561,55.0346,55.1675,61886.0
2017-02-13 15:30:00,62.2,62.25,62.12,62.2,43586.0,55.1232,55.1675,55.0523,55.1232,43586.0
2017-02-14 09:30:00,62.0,62.05,61.6,61.9,13415.0,54.946,54.9903,54.5915,54.8573,13415.0
2017-02-14 10:00:00,61.9,62.65,61.9,62.45,21427.0,54.8573,55.522,54.8573,55.3448,21427.0
2017-02-14 10:30:00,62.4,62.5,62.05,62.05,14646.0,55.3005,55.3891,54.9903,54.9903,14646.0
2017-02-14 11:00:00,61.95,62.15,61.95,62.0,7134.0,54.9017,55.0789,54.9017,54.946,7134.0
2017-02-14 11:30:00,61.85,61.95,61.75,61.95,7985.0,54.813,54.9017,54.7244,54.9017,7985.0
2017-02-14 12:00:00,61.93,62.1,61.92,62.1,4513.0,54.8839,55.0346,54.8751,55.0346,4513.0
2017-02-14 12:30:00,62.1,62.2,61.85,61.95,28125.0,55.0346,55.1232,54.813,54.9017,28125.0
2017-02-14 13:00:00,61.9,62.05,61.85,62.05,6995.0,54.8573,54.9903,54.813,54.9903,6995.0
2017-02-14 13:30:00,62.0,62.0,61.9,61.95,4211.0,54.946,54.946,54.8573,54.9017,4211.0
2017-02-14 14:00:00,61.95,62.05,61.95,62.05,4440.0,54.9017,54.9903,54.9017,54.9903,4440.0
2017-02-14 14:30:00,62.0,62.15,61.97,62.1,15311.0,54.946,55.0789,54.9194,55.0346,15311.0
2017-02-14 15:00:00,62.15,62.15,61.97,62.05,14016.0,55.0789,55.0789,54.9194,54.9903,14016.0
2017-02-14 15:30:00,62.0,62.15,61.95,62.05,59470.0,54.946,55.0789,54.9017,54.9903,59470.0
2017-02-15 09:30:00,61.65,62.1,61.65,62.0,7889.0,54.6358,55.0346,54.6358,54.946,7889.0
2017-02-15 10:00:00,62.0,62.0,61.8,61.95,6375.0,54.946,54.946,54.7687,54.9017,6375.0
2017-02-15 10:30:00,61.95,62.15,61.9,62.1,6276.0,54.9017,55.0789,54.8573,55.0346,6276.0
2017-02-15 11:00:00,62.05,62.2,62.05,62.1,4177.0,54.9903,55.1232,54.9903,55.0346,4177.0
2017-02-15 11:30:00,62.05,62.15,61.95,62.05,3558.0,54.9903,55.0789,54.9017,54.9903,3558.0
2017-02-15 12:00:00,62.1,62.25,62.0,62.2,5600.0,55.0346,55.1675,54.946,55.1232,5600.0
2017-02-15 12:30:00,62.2,62.4,62.15,62.4,5995.0,55.1232,55.3005,55.0789,55.3005,5995.0
2017-02-15 13:00:00,62.4,62.45,62.3,62.3,2565.0,55.3005,55.3448,55.2118,55.2118,2565.0
2017-02-15 13:30:00,62.35,62.35,62.15,62.25,1931.0,55.2561,55.2561,55.0789,55.1675,1931.0
2017-02-15 14:00:00,62.2,62.2,62.15,62.2,1807.0,55.1232,55.1232,55.0789,55.1232,1807.0
2017-02-15 14:30:00,62.25,62.25,62.1,62.25,4520.0,55.1675,55.1675,55.0346,55.1675,4520.0
2017-02-15 15:00:00,62.3,62.4,62.27,62.28,4360.0,55.2118,55.3005,55.1853,55.1941,4360.0
2017-02-15 15:30:00,62.3,62.5,62.25,62.25,37103.0,55.2118,55.3891,55.1675,55.1675,37103.0
2017-02-16 09:30:00,62.1,62.8,62.1,62.1,3620.0,55.0346,55.655,55.0346,55.0346,3620.0
2017-02-16 10:00:00,62.2,62.2,62.1,62.1,4900.0,55.1232,55.1232,55.0346,55.0346,4900.0
2017-02-16 10:30:00,62.15,62.2,62.05,62.1,6926.0,55.0789,55.1232,54.9903,55.0346,6926.0
2017-02-16 11:00:00,62.1,62.15,62.02,62.15,3597.0,55.0346,55.0789,54.9637,55.0789,3597.0
2017-02-16 11:30:00,62.15,62.3,62.05,62.3,5047.0,55.0789,55.2118,54.9903,55.2118,5047.0
2017-02-16 12:00:00,62.3,62.3,62.1,62.2,23900.0,55.2118,55.2118,55.0346,55.1232,23900.0
2017-02-16 12:30:00,62.25,62.55,62.25,62.45,4834.0,55.1675,55.4334,55.1675,55.3448,4834.0
2017-02-16 13:00:00,62.4,62.48,62.3,62.45,4795.0,55.3005,55.3714,55.2118,55.3448,4795.0
2017-02-16 13:30:00,62.4,62.48,62.35,62.4,2486.0,55.3005,55.3714,55.2561,55.3005,2486.0
2017-02-16 14:00:00,62.35,62.4,62.25,62.4,4509.0,55.2561,55.3005,55.1675,55.3005,4509.0
2017-02-16 14:30:00,62.35,62.4,62.3,62.4,3681.0,55.2561,55.3005,55.2118,55.3005,3681.0
2017-02-16 15:00:00,62.35,62.45,62.35,62.4,6773.0,55.2561,55.3448,55.2561,55.3005,6773.0
2017-02-16 15:30:00,62.4,62.55,62.4,62.55,16689.0,55.3005,55.4334,55.3005,55.4334,16689.0
2017-02-17 09:30:00,62.5,62.55,61.9,62.3,10674.0,55.3891,55.4334,54.8573,55.2118,10674.0
2017-02-17 10:00:00,62.25,62.45,62.25,62.4,8940.0,55.1675,55.3448,55.1675,55.3005,8940.0
2017-02-17 10:30:00,62.45,62.45,62.3,62.3,4700.0,55.3448,55.3448,55.2118,55.2118,4700.0
2017-02-17 11:00:00,62.3,62.45,62.25,62.45,11409.0,55.2118,55.3448,55.1675,55.3448,11409.0
2017-02-17 11:30:00,62.5,62.5,62.41,62.45,2310.0,55.3891,55.3891,55.3093,55.3448,2310.0
2017-02-17 12:00:00,62.5,62.5,62.4,62.43,4296.0,55.3891,55.3891,55.3005,55.327,4296.0
2017-02-17 12:30:00,62.45,62.55,62.45,62.55,7315.0,55.3448,55.4334,55.3448,55.4334,7315.0
2017-02-17 13:00:00,62.5,62.6,62.4,62.55,5222.0,55.3891,55.4777,55.3005,55.4334,5222.0
2017-02-17 13:30:00,62.55,62.6,62.45,62.58,2900.0,55.4334,55.4777,55.3448,55.46,2900.0
2017-02-17 14:00:00,62.55,62.65,62.55,62.65,3921.0,55.4334,55.522,55.4334,55.522,3921.0
2017-02-17 14:30:00,62.6,62.65,62.55,62.58,4533.0,55.4777,55.522,55.4334,55.46,4533.0
2017-02-17 15:00:00,62.58,62.6,62.55,62.6,9304.0,55.46,55.4777,55.4334,55.4777,9304.0
2017-02-17 15:30:00,62.6,62.85,62.57,62.65,34202.0,55.4777,55.6993,55.4511,55.522,34202.0
2017-02-21 09:30:00,63.0,63.35,63.0,63.2,3566.0,55.8322,56.1424,55.8322,56.0094,3566.0
2017-02-21 10:00:00,63.3,63.5,63.2,63.4,4933.0,56.0981,56.2753,56.0094,56.1867,4933.0
2017-02-21 10:30:00,63.38,63.55,63.2,63.2,14000.0,56.169,56.3196,56.0094,56.0094,14000.0
2017-02-21 11:00:00,63.25,63.25,63.15,63.2,9682.0,56.0538,56.0538,55.9651,56.0094,9682.0
2017-02-21 11:30:00,63.2,63.25,63.15,63.25,3000.0,56.0094,56.0538,55.9651,56.0538,3000.0
2017-02-21 12:00:00,63.25,63.3,63.15,63.25,3812.0,56.0538,56.0981,55.9651,56.0538,3812.0
2017-02-21 12:30:00,63.3,63.35,63.2,63.35,3100.0,56.0981,56.1424,56.0094,56.1424,3100.0
2017-02-21 13:00:00,63.35,63.45,63.35,63.4,2820.0,56.1424,56.231,56.1424,56.1867,2820.0
2017-02-21 13:30:00,63.4,63.45,63.35,63.4,4918.0,56.1867,56.231,56.1424,56.1867,4918.0
2017-02-21 14:00:00,63.4,63.65,63.35,63.6,9541.0,56.1867,56.4082,56.1424,56.3639,9541.0
2017-02-21 14:30:00,63.55,63.65,63.55,63.6,6769.0,56.3196,56.4082,56.3196,56.3639,6769.0
2017-02-21 15:00:00,63.55,63.85,63.55,63.83,8624.0,56.3196,56.5855,56.3196,56.5678,8624.0
2017-02-21 15:30:00,63.85,63.95,63.8,63.95,27652.0,56.5855,56.6741,56.5412,56.6741,27652.0
2017-02-22 09:30:00,63.65,63.65,63.4,63.55,3709.0,56.4082,56.4082,56.1867,56.3196,3709.0
2017-02-22 10:00:00,63.55,63.55,63.27,63.35,4726.0,56.3196,56.3196,56.0715,56.1424,4726.0
2017-02-22 10:30:00,63.4,63.55,63.3,63.55,2400.0,56.1867,56.3196,56.0981,56.3196,2400.0
2017-02-22 11:00:00,63.6,63.65,63.3,63.45,2975.0,56.3639,56.4082,56.0981,56.231,2975.0
2017-02-22 11:30:00,63.5,63.6,63.45,63.45,6092.0,56.2753,56.3639,56.231,56.231,6092.0
2017-02-22 12:00:00,63.4,63.5,63.35,63.4,5707.0,56.1867,56.2753,56.1424,56.1867,5707.0
2017-02-22 12:30:00,63.33,63.4,63.3,63.3,1500.0,56.1247,56.1867,56.0981,56.0981,1500.0
2017-02-22 13:00:00,63.3,63.5,63.3,63.5,2600.0,56.0981,56.2753,56.0981,56.2753,2600.0
2017-02-22 13:30:00,63.5,63.55,63.35,63.45,3573.0,56.2753,56.3196,56.1424,56.231,3573.0
2017-02-22 14:00:00,63.4,63.4,63.15,63.2,2735.0,56.1867,56.1867,55.9651,56.0094,2735.0
2017-02-22 14:30:00,63.2,63.35,63.1,63.35,6649.0,56.0094,56.1424,55.9208,56.1424,6649.0
2017-02-22 15:00:00,63.35,63.4,63.25,63.35,7006.0,56.1424,56.1867,56.0538,56.1424,7006.0
2017-02-22 15:30:00,63.38,63.5,63.35,63.35,40628.0,56.169,56.2753,56.1424,56.1424,40628.0
2017-02-23 09:30:00,63.75,63.75,63.05,63.55,5051.0,56.4969,56.4969,55.8765,56.3196,5051.0
2017-02-23 10:00:00,63.55,63.6,63.2,63.25,6400.0,56.3196,56.3639,56.0094,56.0538,6400.0
2017-02-23 10:30:00,63.15,63.25,62.85,62.88,8000.0,55.9651,56.0538,55.6993,55.7258,8000.0
2017-02-23 11:00:00,62.9,62.95,62.7,62.9,11838.0,55.7436,55.7879,55.5663,55.7436,11838.0
2017-02-23 11:30:00,62.95,63.0,62.45,62.45,11500.0,55.7879,55.8322,55.3448,55.3448,11500.0
2017-02-23 12:00:00,62.45,63.05,62.45,63.05,8300.0,55.3448,55.8765,55.3448,55.8765,8300.0
2017-02-23 12:30:00,63.05,63.1,62.95,63.1,3100.0,55.8765,55.9208,55.7879,55.9208,3100.0
2017-02-23 13:00:00,63.0,63.0,62.6,62.68,8890.0,55.8322,55.8322,55.4777,55.5486,8890.0
2017-02-23 13:30:00,62.7,62.75,62.45,62.75,4679.0,55.5663,55.6106,55.3448,55.6106,4679.0
2017-02-23 14:00:00,62.7,62.85,62.55,62.8,10400.0,55.5663,55.6993,55.4334,55.655,10400.0
2017-02-23 14:30:00,62.75,62.8,62.6,62.65,9105.0,55.6106,55.655,55.4777,55.522,9105.0
2017-02-23 15:00:00,62.75,62.8,62.55,62.7,12607.0,55.6106,55.655,55.4334,55.5663,12607.0
2017-02-23 15:30:00,62.75,62.75,62.55,62.7,38825.0,55.6106,55.6106,55.4334,55.5663,38825.0
2017-02-24 09:30:00,61.9,62.6,61.6,62.25,11295.0,54.8573,55.4777,54.5915,55.1675,11295.0
2017-02-24 10:00:00,62.25,62.5,62.15,62.4,17031.0,55.1675,55.3891,55.0789,55.3005,17031.0
2017-02-24 10:30:00,62.35,62.55,62.3,62.55,6720.0,55.2561,55.4334,55.2118,55.4334,6720.0
2017-02-24 11:00:00,62.55,62.65,62.45,62.5,7989.0,55.4334,55.522,55.3448,55.3891,7989.0
2017-02-24 11:30:00,62.5,62.5,62.2,62.35,7650.0,55.3891,55.3891,55.1232,55.2561,7650.0
2017-02-24 12:00:00,62.3,62.55,62.3,62.55,5381.0,55.2118,55.4334,55.2118,55.4334,5381.0
2017-02-24 12:30:00,62.5,62.55,62.4,62.45,4506.0,55.3891,55.4334,55.3005,55.3448,4506.0
2017-02-24 13:00:00,62.45,62.5,62.4,62.4,4300.0,55.3448,55.3891,55.3005,55.3005,4300.0
2017-02-24 13:30:00,62.35,62.65,62.35,62.65,4568.0,55.2561,55.522,55.2561,55.522,4568.0
2017-02-24 14:00:00,62.7,62.8,62.65,62.75,4195.0,55.5663,55.655,55.522,55.6106,4195.0
2017-02-24 14:30:00,62.7,62.9,62.7,62.78,7696.0,55.5663,55.7436,55.5663,55.6372,7696.0
2017-02-24 15:00:00,62.7,62.8,62.6,62.78,8454.0,55.5663,55.655,55.4777,55.6372,8454.0
2017-02-24 15:30:00,62.8,63.03,62.75,62.9,26395.0,55.655,55.8588,55.6106,55.7436,26395.0
2017-02-27 09:30:00,62.9,63.2,62.8,63.2,2428.0,55.7436,56.0094,55.655,56.0094,2428.0
2017-02-27 10:00:00,63.18,63.4,63.1,63.35,6893.0,55.9917,56.1867,55.9208,56.1424,6893.0
2017-02-27 10:30:00,63.45,63.6,63.35,63.35,6494.0,56.231,56.3639,56.1424,56.1424,6494.0
2017-02-27 11:00:00,63.3,63.6,63.3,63.4,8623.0,56.0981,56.3639,56.0981,56.1867,8623.0
2017-02-27 11:30:00,63.35,63.5,63.35,63.5,10065.0,56.1424,56.2753,56.1424,56.2753,10065.0
2017-02-27 12:00:00,63.45,63.55,63.45,63.45,2200.0,56.231,56.3196,56.231,56.231,2200.0
2017-02-27 12:30:00,63.5,63.55,63.45,63.55,6231.0,56.2753,56.3196,56.231,56.3196,6231.0
2017-02-27 13:00:00,63.55,63.6,63.5,63.55,2980.0,56.3196,56.3639,56.2753,56.3196,2980.0
2017-02-27 13:30:00,63.5,63.58,63.45,63.45,2325.0,56.2753,56.3462,56.231,56.231,2325.0
2017-02-27 14:00:00,63.48,63.55,63.35,63.5,4689.0,56.2576,56.3196,56.1424,56.2753,4689.0
2017-02-27 14:30:00,63.5,63.55,63.4,63.5,3450.0,56.2753,56.3196,56.1867,56.2753,3450.0
2017-02-27 15:00:00,63.5,63.78,63.5,63.7,12228.0,56.2753,56.5235,56.2753,56.4526,12228.0
2017-02-27 15:30:00,63.75,63.75,63.55,63.7,33886.0,56.4969,56.4969,56.3196,56.4526,33886.0
2017-02-28 09:30:00,63.35,63.35,63.1,63.2,5399.0,56.1424,56.1424,55.9208,56.0094,5399.0
2017-02-28 10:00:00,63.2,63.45,63.1,63.15,9265.0,56.0094,56.231,55.9208,55.9651,9265.0
2017-02-28 10:30:00,63.15,63.4,63.0,63.35,11592.0,55.9651,56.1867,55.8322,56.1424,11592.0
2017-02-28 11:00:00,63.35,63.6,63.35,63.5,40227.0,56.1424,56.3639,56.1424,56.2753,40227.0
2017-02-28 11:30:00,63.5,63.6,63.45,63.55,12294.0,56.2753,56.3639,56.231,56.3196,12294.0
2017-02-28 12:00:00,63.55,63.6,63.3,63.53,27700.0,56.3196,56.3639,56.0981,56.3019,27700.0
2017-02-28 12:30:00,63.5,63.53,63.15,63.2,10821.0,56.2753,56.3019,55.9651,56.0094,10821.0
2017-02-28 13:00:00,63.2,63.35,63.05,63.1,5950.0,56.0094,56.1424,55.8765,55.9208,5950.0
2017-02-28 13:30:00,63.15,63.15,63.0,63.0,4600.0,55.9651,55.9651,55.8322,55.8322,4600.0
2017-02-28 14:00:00,63.03,63.03,62.65,62.75,11199.0,55.8588,55.8588,55.522,55.6106,11199.0
2017-02-28 14:30:00,62.7,62.8,62.65,62.7,5100.0,55.5663,55.655,55.522,55.5663,5100.0
2017-02-28 15:00:00,62.7,62.85,62.65,62.85,5837.0,55.5663,55.6993,55.522,55.6993,5837.0
2017-02-28 15:30:00,62.8,63.05,62.75,63.05,59817.0,55.655,55.8765,55.6106,55.8765,59817.0
2017-03-01 09:30:00,63.85,64.18,63.6,63.75,18755.0,56.5855,56.8779,56.3639,56.4969,18755.0
2017-03-01 10:00:00,63.8,64.15,63.65,63.88,14113.0,56.5412,56.8514,56.4082,56.6121,14113.0
2017-03-01 10:30:00,63.8,63.9,63.6,63.9,9942.0,56.5412,56.6298,56.3639,56.6298,9942.0
2017-03-01 11:00:00,63.95,64.15,63.9,63.95,8782.0,56.6741,56.8514,56.6298,56.6741,8782.0
2017-03-01 11:30:00,64.0,64.1,63.85,63.9,5882.0,56.7184,56.807,56.5855,56.6298,5882.0
2017-03-01 12:00:00,63.85,64.05,63.75,63.85,5002.0,56.5855,56.7627,56.4969,56.5855,5002.0
2017-03-01 12:30:00,63.95,63.95,63.8,63.95,4514.0,56.6741,56.6741,56.5412,56.6741,4514.0
2017-03-01 13:00:00,63.95,63.95,63.8,63.85,4888.0,56.6741,56.6741,56.5412,56.5855,4888.0
2017-03-01 13:30:00,63.85,63.9,63.8,63.9,3097.0,56.5855,56.6298,56.5412,56.6298,3097.0
2017-03-01 14:00:00,63.85,64.13,63.85,64.13,4608.0,56.5855,56.8336,56.5855,56.8336,4608.0
2017-03-01 14:30:00,64.2,64.25,64.05,64.25,3539.0,56.8957,56.94,56.7627,56.94,3539.0
2017-03-01 15:00:00,64.25,64.35,64.05,64.35,13380.0,56.94,57.0286,56.7627,57.0286,13380.0
2017-03-01 15:30:00,64.3,64.6,64.3,64.55,48395.0,56.9843,57.2502,56.9843,57.2058,48395.0
2017-03-02 09:30:00,64.5,64.5,63.7,64.0,7510.0,57.1615,57.1615,56.4526,56.7184,7510.0
2017-03-02 10:00:00,63.9,63.95,63.75,63.93,4858.0,56.6298,56.6741,56.4969,56.6564,4858.0
2017-03-02 10:30:00,63.93,64.0,63.65,63.66,4700.0,56.6564,56.7184,56.4082,56.4171,4700.0
2017-03-02 11:00:00,63.6,63.7,63.35,63.45,6835.0,56.3639,56.4526,56.1424,56.231,6835.0
2017-03-02 11:30:00,63.3,63.3,63.1,63.3,2800.0,56.0981,56.0981,55.9208,56.0981,2800.0
2017-03-02 12:00:00,63.25,63.25,63.1,63.2,7504.0,56.0538,56.0538,55.9208,56.0094,7504.0
2017-03-02 12:30:00,63.15,63.28,63.15,63.2,5023.0,55.9651,56.0803,55.9651,56.0094,5023.0
2017-03-02 13:00:00,63.2,63.3,63.15,63.3,7662.0,56.0094,56.0981,55.9651,56.0981,7662.0
2017-03-02 13:30:00,63.3,63.3,63.2,63.25,5368.0,56.0981,56.0981,56.0094,56.0538,5368.0
2017-03-02 14:00:00,63.2,63.35,63.15,63.35,9493.0,56.0094,56.1424,55.9651,56.1424,9493.0
2017-03-02 14:30:00,63.45,63.65,63.25,63.25,11282.0,56.231,56.4082,56.0538,56.0538,11282.0
2017-03-02 15:00:00,63.25,63.3,63.0,63.0,22929.0,56.0538,56.0981,55.8322,55.8322,22929.0
2017-03-02 15:30:00,63.05,63.25,63.0,63.2,85284.0,55.8765,56.0538,55.8322,56.0094,85284.0
2017-03-03 09:30:00,63.35,63.45,62.95,63.05,5705.0,56.1424,56.231,55.7879,55.8765,5705.0
2017-03-03 10:00:00,63.0,63.05,62.95,63.0,11062.0,55.8322,55.8765,55.7879,55.8322,11062.0
2017-03-03 10:30:00,62.95,63.15,62.85,62.95,5453.0,55.7879,55.9651,55.6993,55.7879,5453.0
2017-03-03 11:00:00,63.0,63.25,62.95,63.15,6994.0,55.8322,56.0538,55.7879,55.9651,6994.0
2017-03-03 11:30:00,63.1,63.15,63.0,63.1,5272.0,55.9208,55.9651,55.8322,55.9208,5272.0
2017-03-03 12:00:00,63.1,63.15,63.05,63.1,5974.0,55.9208,55.9651,55.8765,55.9208,5974.0
2017-03-03 12:30:00,63.1,63.3,63.1,63.1,16090.0,55.9208,56.0981,55.9208,55.9208,16090.0
2017-03-03 13:00:00,63.1,63.15,63.05,63.15,10858.0,55.9208,55.9651,55.8765,55.9651,10858.0
2017-03-03 13:30:00,63.15,63.35,63.15,63.25,2803.0,55.9651,56.1424,55.9651,56.0538,2803.0
2017-03-03 14:00:00,63.2,63.35,63.2,63.35,5009.0,56.0094,56.1424,56.0094,56.1424,5009.0
2017-03-03 14:30:00,63.35,63.45,63.3,63.35,3436.0,56.1424,56.231,56.0981,56.1424,3436.0
2017-03-03 15:00:00,63.3,63.38,63.2,63.35,11114.0,56.0981,56.169,56.0094,56.1424,11114.0
2017-03-03 15:30:00,63.4,63.43,63.2,63.2,24303.0,56.1867,56.2133,56.0094,56.0094,24303.0
2017-03-06 09:30:00,62.65,63.0,62.4,62.95,4780.0,55.522,55.8322,55.3005,55.7879,4780.0
2017-03-06 10:00:00,63.0,63.08,62.85,62.9,3667.0,55.8322,55.9031,55.6993,55.7436,3667.0
2017-03-06 10:30:00,62.93,62.93,62.6,62.6,18853.0,55.7702,55.7702,55.4777,55.4777,18853.0
2017-03-06 11:00:00,62.65,62.7,62.5,62.6,40310.0,55.522,55.5663,55.3891,55.4777,40310.0
2017-03-06 11:30:00,62.6,62.7,62.45,62.55,4798.0,55.4777,55.5663,55.3448,55.4334,4798.0
2017-03-06 12:00:00,62.45,62.6,62.45,62.55,5567.0,55.3448,55.4777,55.3448,55.4334,5567.0
2017-03-06 12:30:00,62.55,62.65,62.55,62.55,4801.0,55.4334,55.522,55.4334,55.4334,4801.0
2017-03-06 13:00:00,62.55,62.75,62.55,62.65,5863.0,55.4334,55.6106,55.4334,55.522,5863.0
2017-03-06 13:30:00,62.7,62.8,62.7,62.75,4593.0,55.5663,55.655,55.5663,55.6106,4593.0
2017-03-06 14:00:00,62.78,62.8,62.7,62.8,4487.0,55.6372,55.655,55.5663,55.655,4487.0
2017-03-06 14:30:00,62.75,62.8,62.65,62.65,5605.0,55.6106,55.655,55.522,55.522,5605.0
2017-03-06 15:00:00,62.7,63.0,62.7,62.85,12872.0,55.5663,55.8322,55.5663,55.6993,12872.0
2017-03-06 15:30:00,62.85,62.93,62.82,62.85,31542.0,55.6993,55.7702,55.6727,55.6993,31542.0
2017-03-07 09:30:00,62.75,62.9,62.45,62.9,2917.0,55.6106,55.7436,55.3448,55.7436,2917.0
2017-03-07 10:00:00,62.95,62.95,62.8,62.85,3051.0,55.7879,55.7879,55.655,55.6993,3051.0
2017-03-07 10:30:00,62.9,62.95,62.8,62.8,3812.0,55.7436,55.7879,55.655,55.655,3812.0
2017-03-07 11:00:00,62.8,62.8,62.5,62.55,3139.0,55.655,55.655,55.3891,55.4334,3139.0
2017-03-07 11:30:00,62.5,62.8,62.5,62.68,5522.0,55.3891,55.655,55.3891,55.5486,5522.0
2017-03-07 12:00:00,62.65,62.65,62.55,62.58,1845.0,55.522,55.522,55.4334,55.46,1845.0
2017-03-07 12:30:00,62.55,62.65,62.5,62.65,3525.0,55.4334,55.522,55.3891,55.522,3525.0
2017-03-07 13:00:00,62.65,62.8,62.6,62.65,4134.0,55.522,55.655,55.4777,55.522,4134.0
2017-03-07 13:30:00,62.6,62.7,62.5,62.5,3700.0,55.4777,55.5663,55.3891,55.3891,3700.0
2017-03-07 14:00:00,62.5,62.65,62.45,62.45,3535.0,55.3891,55.522,55.3448,55.3448,3535.0
2017-03-07 14:30:00,62.5,62.6,62.5,62.6,3721.0,55.3891,55.4777,55.3891,55.4777,3721.0
2017-03-07 15:00:00,62.6,62.7,62.55,62.55,7479.0,55.4777,55.5663,55.4334,55.4334,7479.0
2017-03-07 15:30:00,62.6,62.7,62.4,62.4,27524.0,55.4777,55.5663,55.3005,55.3005,27524.0
2017-03-08 09:30:00,62.7,62.85,61.95,62.65,4362.0,55.5663,55.6993,54.9017,55.522,4362.0
2017-03-08 10:00:00,62.65,62.9,62.65,62.9,9202.0,55.522,55.7436,55.522,55.7436,9202.0
2017-03-08 10:30:00,62.8,62.85,62.55,62.68,2211.0,55.655,55.6993,55.4334,55.5486,2211.0
2017-03-08 11:00:00,62.65,62.7,62.35,62.6,2865.0,55.522,55.5663,55.2561,55.4777,2865.0
2017-03-08 11:30:00,62.5,62.5,62.25,62.3,3110.0,55.3891,55.3891,55.1675,55.2118,3110.0
2017-03-08 12:00:00,62.3,62.45,62.25,62.35,3640.0,55.2118,55.3448,55.1675,55.2561,3640.0
2017-03-08 12:30:00,62.4,62.45,62.1,62.15,4116.0,55.3005,55.3448,55.0346,55.0789,4116.0
2017-03-08 13:00:00,62.25,62.53,62.25,62.45,3600.0,55.1675,55.4157,55.1675,55.3448,3600.0
2017-03-08 13:30:00,62.5,62.65,62.35,62.65,27825.0,55.3891,55.522,55.2561,55.522,27825.0
2017-03-08 14:00:00,62.55,62.7,62.15,62.15,9459.0,55.4334,55.5663,55.0789,55.0789,9459.0
2017-03-08 14:30:00,62.15,62.43,62.1,62.3,8522.0,55.0789,55.327,55.0346,55.2118,8522.0
2017-03-08 15:00:00,62.3,62.35,62.05,62.05,9165.0,55.2118,55.2561,54.9903,54.9903,9165.0
2017-03-08 15:30:00,62.03,62.08,61.55,61.6,56036.0,54.9726,55.0169,54.5472,54.5915,56036.0
2017-03-09 09:30:00,61.45,61.7,61.45,61.55,9751.0,54.4585,54.6801,54.4585,54.5472,9751.0
2017-03-09 10:00:00,61.6,61.6,61.4,61.4,4001.0,54.5915,54.5915,54.4142,54.4142,4001.0
2017-03-09 10:30:00,61.4,61.4,60.85,60.85,4705.0,54.4142,54.4142,53.9268,53.9268,4705.0
2017-03-09 11:00:00,60.95,60.95,60.35,60.45,19989.0,54.0154,54.0154,53.4837,53.5723,19989.0
2017-03-09 11:30:00,60.53,60.6,60.25,60.3,10243.0,53.6432,53.7053,53.3951,53.4394,10243.0
2017-03-09 12:00:00,60.35,60.43,60.25,60.25,9533.0,53.4837,53.5546,53.3951,53.3951,9533.0
2017-03-09 12:30:00,60.28,60.35,60.15,60.25,5147.0,53.4217,53.4837,53.3065,53.3951,5147.0
2017-03-09 13:00:00,60.3,60.55,60.1,60.4,11400.0,53.4394,53.6609,53.2621,53.528,11400.0
2017-03-09 13:30:00,60.35,60.35,60.1,60.1,7422.0,53.4837,53.4837,53.2621,53.2621,7422.0
2017-03-09 14:00:00,60.05,60.1,59.82,59.83,10461.0,53.2178,53.2621,53.014,53.0229,10461.0
2017-03-09 14:30:00,59.85,59.85,59.35,59.58,23274.0,53.0406,53.0406,52.5975,52.8013,23274.0
2017-03-09 15:00:00,59.6,59.8,59.55,59.73,20339.0,52.819,52.9963,52.7747,52.9342,20339.0
2017-03-09 15:30:00,59.75,59.83,59.45,59.65,112282.0,52.952,53.0229,52.6861,52.8633,112282.0
2017-03-10 09:30:00,59.9,60.3,59.9,60.25,5120.0,53.0849,53.4394,53.0849,53.3951,5120.0
2017-03-10 10:00:00,60.25,60.35,60.17,60.25,4621.0,53.3951,53.4837,53.3242,53.3951,4621.0
2017-03-10 10:30:00,60.2,60.2,60.0,60.0,5748.0,53.3508,53.3508,53.1735,53.1735,5748.0
2017-03-10 11:00:00,59.9,60.0,59.75,60.0,1624.0,53.0849,53.1735,52.952,53.1735,1624.0
2017-03-10 11:30:00,60.0,60.18,60.0,60.15,2144.0,53.1735,53.333,53.1735,53.3065,2144.0
2017-03-10 12:00:00,60.15,60.35,60.1,60.3,4597.0,53.3065,53.4837,53.2621,53.4394,4597.0
2017-03-10 12:30:00,60.25,60.5,60.15,60.2,13650.0,53.3951,53.6166,53.3065,53.3508,13650.0
2017-03-10 13:00:00,60.3,60.45,60.2,60.3,4312.0,53.4394,53.5723,53.3508,53.4394,4312.0
2017-03-10 13:30:00,60.3,60.4,60.2,60.3,4306.0,53.4394,53.528,53.3508,53.4394,4306.0
2017-03-10 14:00:00,60.3,60.45,60.25,60.4,3432.0,53.4394,53.5723,53.3951,53.528,3432.0
2017-03-10 14:30:00,60.4,60.45,60.35,60.35,3503.0,53.528,53.5723,53.4837,53.4837,3503.0
2017-03-10 15:00:00,60.35,60.5,60.3,60.5,12120.0,53.4837,53.6166,53.4394,53.6166,12120.0
2017-03-10 15:30:00,60.53,60.53,60.25,60.45,41924.0,53.6432,53.6432,53.3951,53.5723,41924.0
2017-03-13 09:30:00,60.15,60.8,60.15,60.45,6813.0,53.3065,53.8825,53.3065,53.5723,6813.0
2017-03-13 10:00:00,60.5,60.6,60.4,60.6,6300.0,53.6166,53.7053,53.528,53.7053,6300.0
2017-03-13 10:30:00,60.5,60.6,60.45,60.55,3958.0,53.6166,53.7053,53.5723,53.6609,3958.0
2017-03-13 11:00:00,60.4,61.2,60.4,61.1,18902.0,53.528,54.237,53.528,54.1484,18902.0
2017-03-13 11:30:00,61.0,61.75,60.9,61.65,27761.0,54.0597,54.7244,53.9711,54.6358,27761.0
2017-03-13 12:00:00,61.52,61.65,61.25,61.35,4100.0,54.5206,54.6358,54.2813,54.3699,4100.0
2017-03-13 12:30:00,61.25,61.5,61.25,61.5,3519.0,54.2813,54.5029,54.2813,54.5029,3519.0
2017-03-13 13:00:00,61.4,61.5,61.2,61.25,3538.0,54.4142,54.5029,54.237,54.2813,3538.0
2017-03-13 13:30:00,61.25,61.33,61.25,61.3,3923.0,54.2813,54.3522,54.2813,54.3256,3923.0
2017-03-13 14:00:00,61.2,61.25,61.1,61.2,4075.0,54.237,54.2813,54.1484,54.237,4075.0
2017-03-13 14:30:00,61.23,61.3,61.05,61.05,3768.0,54.2636,54.3256,54.1041,54.1041,3768.0
2017-03-13 15:00:00,61.05,61.15,60.95,61.0,5455.0,54.1041,54.1927,54.0154,54.0597,5455.0
2017-03-13 15:30:00,60.95,61.1,60.9,60.9,27017.0,54.0154,54.1484,53.9711,53.9711,27017.0
2017-03-14 09:30:00,60.4,60.4,60.02,60.02,4745.0,53.528,53.528,53.1912,53.1912,4745.0
2017-03-14 10:00:00,59.95,60.03,59.55,59.55,7678.0,53.1292,53.2001,52.7747,52.7747,7678.0
2017-03-14 10:30:00,59.4,59.52,59.3,59.45,5600.0,52.6418,52.7481,52.5532,52.6861,5600.0
2017-03-14 11:00:00,59.5,59.8,59.4,59.75,8492.0,52.7304,52.9963,52.6418,52.952,8492.0
2017-03-14 11:30:00,59.7,59.78,59.65,59.65,3400.0,52.9077,52.9786,52.8633,52.8633,3400.0
2017-03-14 12:00:00,59.65,59.7,59.35,59.45,6375.0,52.8633,52.9077,52.5975,52.6861,6375.0
2017-03-14 12:30:00,59.5,59.55,59.45,59.45,5533.0,52.7304,52.7747,52.6861,52.6861,5533.0
2017-03-14 13:00:00,59.5,59.6,59.45,59.6,9352.0,52.7304,52.819,52.6861,52.819,9352.0
2017-03-14 13:30:00,59.6,59.75,59.55,59.55,4974.0,52.819,52.952,52.7747,52.7747,4974.0
2017-03-14 14:00:00,59.6,59.7,59.55,59.7,7390.0,52.819,52.9077,52.7747,52.9077,7390.0
2017-03-14 14:30:00,59.65,59.8,59.65,59.7,7225.0,52.8633,52.9963,52.8633,52.9077,7225.0
2017-03-14 15:00:00,59.7,59.8,59.7,59.8,10782.0,52.9077,52.9963,52.9077,52.9963,10782.0
2017-03-14 15:30:00,59.75,59.8,59.65,59.7,36631.0,52.952,52.9963,52.8633,52.9077,36631.0
2017-03-15 09:30:00,59.95,60.2,59.55,60.2,5819.0,53.1292,53.3508,52.7747,53.3508,5819.0
2017-03-15 10:00:00,60.2,60.3,60.05,60.15,7760.0,53.3508,53.4394,53.2178,53.3065,7760.0
2017-03-15 10:30:00,60.18,60.43,60.15,60.33,7649.0,53.333,53.5546,53.3065,53.466,7649.0
2017-03-15 11:00:00,60.45,60.65,60.45,60.45,5078.0,53.5723,53.7496,53.5723,53.5723,5078.0
2017-03-15 11:30:00,60.45,60.5,60.3,60.35,6006.0,53.5723,53.6166,53.4394,53.4837,6006.0
2017-03-15 12:00:00,60.3,60.55,60.3,60.55,3000.0,53.4394,53.6609,53.4394,53.6609,3000.0
2017-03-15 12:30:00,60.45,60.6,60.45,60.45,4068.0,53.5723,53.7053,53.5723,53.5723,4068.0
2017-03-15 13:00:00,60.4,60.5,60.15,60.15,3500.0,53.528,53.6166,53.3065,53.3065,3500.0
2017-03-15 13:30:00,60.15,60.35,60.1,60.35,4906.0,53.3065,53.4837,53.2621,53.4837,4906.0
2017-03-15 14:00:00,60.35,60.75,60.35,60.6,8839.0,53.4837,53.8382,53.4837,53.7053,8839.0
2017-03-15 14:30:00,60.65,60.9,60.45,60.8,8941.0,53.7496,53.9711,53.5723,53.8825,8941.0
2017-03-15 15:00:00,60.8,61.05,60.7,61.0,10489.0,53.8825,54.1041,53.7939,54.0597,10489.0
2017-03-15 15:30:00,61.05,61.25,60.95,61.1,29440.0,54.1041,54.2813,54.0154,54.1484,29440.0
2017-03-16 09:30:00,61.3,61.4,60.85,61.35,4950.0,54.3256,54.4142,53.9268,54.3699,4950.0
2017-03-16 10:00:00,61.4,61.45,61.25,61.4,6675.0,54.4142,54.4585,54.2813,54.4142,6675.0
2017-03-16 10:30:00,61.35,61.45,61.25,61.35,8545.0,54.3699,54.4585,54.2813,54.3699,8545.0
2017-03-16 11:00:00,61.4,61.4,61.0,61.0,5523.0,54.4142,54.4142,54.0597,54.0597,5523.0
2017-03-16 11:30:00,61.1,61.3,61.0,61.2,2169.0,54.1484,54.3256,54.0597,54.237,2169.0
2017-03-16 12:00:00,61.25,61.3,61.2,61.3,3840.0,54.2813,54.3256,54.237,54.3256,3840.0
2017-03-16 12:30:00,61.25,61.45,61.25,61.38,3884.0,54.2813,54.4585,54.2813,54.3965,3884.0
2017-03-16 13:00:00,61.4,61.4,61.2,61.25,3500.0,54.4142,54.4142,54.237,54.2813,3500.0
2017-03-16 13:30:00,61.25,61.3,61.15,61.18,4720.0,54.2813,54.3256,54.1927,54.2193,4720.0
2017-03-16 14:00:00,61.15,61.25,61.1,61.1,3309.0,54.1927,54.2813,54.1484,54.1484,3309.0
2017-03-16 14:30:00,61.1,61.15,60.7,60.7,11357.0,54.1484,54.1927,53.7939,53.7939,11357.0
2017-03-16 15:00:00,60.7,60.85,60.65,60.75,11007.0,53.7939,53.9268,53.7496,53.8382,11007.0
2017-03-16 15:30:00,60.75,60.9,60.6,60.85,22141.0,53.8382,53.9711,53.7053,53.9268,22141.0
2017-03-17 09:30:00,61.1,61.1,60.65,60.7,69931.0,54.1484,54.1484,53.7496,53.7939,69931.0
2017-03-17 10:00:00,60.75,61.1,60.75,60.95,5734.0,53.8382,54.1484,53.8382,54.0154,5734.0
2017-03-17 10:30:00,60.95,61.0,60.75,60.9,8097.0,54.0154,54.0597,53.8382,53.9711,8097.0
2017-03-17 11:00:00,60.88,61.05,60.7,61.05,8260.0,53.9534,54.1041,53.7939,54.1041,8260.0
2017-03-17 11:30:00,61.05,61.25,60.97,61.25,4610.0,54.1041,54.2813,54.0332,54.2813,4610.0
2017-03-17 12:00:00,61.25,61.45,61.15,61.4,5689.0,54.2813,54.4585,54.1927,54.4142,5689.0
2017-03-17 12:30:00,61.48,61.7,61.45,61.6,4827.0,54.4851,54.6801,54.4585,54.5915,4827.0
2017-03-17 13:00:00,61.63,61.68,61.45,61.48,6917.0,54.6181,54.6624,54.4585,54.4851,6917.0
2017-03-17 13:30:00,61.5,61.6,61.5,61.6,3331.0,54.5029,54.5915,54.5029,54.5915,3331.0
2017-03-17 14:00:00,61.65,61.85,61.6,61.85,5884.0,54.6358,54.813,54.5915,54.813,5884.0
2017-03-17 14:30:00,61.83,61.88,61.75,61.8,7599.0,54.7953,54.8396,54.7244,54.7687,7599.0
2017-03-17 15:00:00,61.83,61.85,61.7,61.73,9466.0,54.7953,54.813,54.6801,54.7067,9466.0
2017-03-17 15:30:00,61.7,62.35,61.7,62.15,53038.0,54.6801,55.2561,54.6801,55.0789,53038.0
2017-03-20 09:30:00,62.2,62.2,61.7,61.9,3896.0,55.1232,55.1232,54.6801,54.8573,3896.0
2017-03-20 10:00:00,61.85,62.45,61.85,62.45,3307.0,54.813,55.3448,54.813,55.3448,3307.0
2017-03-20 10:30:00,62.4,62.45,62.25,62.45,8815.0,55.3005,55.3448,55.1675,55.3448,8815.0
2017-03-20 11:00:00,62.45,62.8,62.45,62.5,8127.0,55.3448,55.655,55.3448,55.3891,8127.0
2017-03-20 11:30:00,62.5,62.5,62.35,62.5,3069.0,55.3891,55.3891,55.2561,55.3891,3069.0
2017-03-20 12:00:00,62.55,62.55,62.3,62.4,7141.0,55.4334,55.4334,55.2118,55.3005,7141.0
2017-03-20 12:30:00,62.4,62.6,62.4,62.55,5930.0,55.3005,55.4777,55.3005,55.4334,5930.0
2017-03-20 13:00:00,62.5,62.6,62.35,62.35,2600.0,55.3891,55.4777,55.2561,55.2561,2600.0
2017-03-20 13:30:00,62.3,62.4,61.95,62.2,3334.0,55.2118,55.3005,54.9017,55.1232,3334.0
2017-03-20 14:00:00,62.1,62.25,62.1,62.25,2600.0,55.0346,55.1675,55.0346,55.1675,2600.0
2017-03-20 14:30:00,62.25,62.4,62.15,62.3,14444.0,55.1675,55.3005,55.0789,55.2118,14444.0
2017-03-20 15:00:00,62.3,62.45,62.15,62.4,11396.0,55.2118,55.3448,55.0789,55.3005,11396.0
2017-03-20 15:30:00,62.38,62.53,62.35,62.35,26615.0,55.2827,55.4157,55.2561,55.2561,26615.0
2017-03-21 09:30:00,62.8,62.95,62.6,62.6,12059.0,55.655,55.7879,55.4777,55.4777,12059.0
2017-03-21 10:00:00,62.65,62.65,62.05,62.1,11436.0,55.522,55.522,54.9903,55.0346,11436.0
2017-03-21 10:30:00,62.15,62.3,61.9,61.9,8496.0,55.0789,55.2118,54.8573,54.8573,8496.0
2017-03-21 11:00:00,61.95,61.95,61.37,61.55,10541.0,54.9017,54.9017,54.3876,54.5472,10541.0
2017-03-21 11:30:00,61.55,61.9,61.37,61.8,11733.0,54.5472,54.8573,54.3876,54.7687,11733.0
2017-03-21 12:00:00,61.9,62.0,61.6,61.7,7418.0,54.8573,54.946,54.5915,54.6801,7418.0
2017-03-21 12:30:00,61.75,61.85,61.55,61.65,6956.0,54.7244,54.813,54.5472,54.6358,6956.0
2017-03-21 13:00:00,61.6,61.75,61.4,61.7,5881.0,54.5915,54.7244,54.4142,54.6801,5881.0
2017-03-21 13:30:00,61.75,61.8,61.5,61.55,4341.0,54.7244,54.7687,54.5029,54.5472,4341.0
2017-03-21 14:00:00,61.5,61.7,61.5,61.55,5489.0,54.5029,54.6801,54.5029,54.5472,5489.0
2017-03-21 14:30:00,61.6,61.75,61.5,61.6,5647.0,54.5915,54.7244,54.5029,54.5915,5647.0
2017-03-21 15:00:00,61.6,61.8,61.5,61.7,15882.0,54.5915,54.7687,54.5029,54.6801,15882.0
2017-03-21 15:30:00,61.75,61.75,61.35,61.45,53480.0,54.7244,54.7244,54.3699,54.4585,53480.0
2017-03-22 09:30:00,61.3,61.65,61.05,61.2,4351.0,54.3256,54.6358,54.1041,54.237,4351.0
2017-03-22 10:00:00,61.25,61.45,61.05,61.05,4531.0,54.2813,54.4585,54.1041,54.1041,4531.0
2017-03-22 10:30:00,61.0,61.1,60.9,61.0,4625.0,54.0597,54.1484,53.9711,54.0597,4625.0
2017-03-22 11:00:00,61.0,61.15,60.85,61.15,6686.0,54.0597,54.1927,53.9268,54.1927,6686.0
2017-03-22 11:30:00,61.15,61.35,61.05,61.35,4979.0,54.1927,54.3699,54.1041,54.3699,4979.0
2017-03-22 12:00:00,61.3,61.3,61.0,61.15,3311.0,54.3256,54.3256,54.0597,54.1927,3311.0
2017-03-22 12:30:00,61.2,61.2,61.05,61.1,3939.0,54.237,54.237,54.1041,54.1484,3939.0
2017-03-22 13:00:00,61.1,61.35,61.0,61.3,9290.0,54.1484,54.3699,54.0597,54.3256,9290.0
2017-03-22 13:30:00,61.4,61.5,61.2,61.25,3793.0,54.4142,54.5029,54.237,54.2813,3793.0
2017-03-22 14:00:00,61.4,61.6,61.3,61.3,6878.0,54.4142,54.5915,54.3256,54.3256,6878.0
2017-03-22 14:30:00,61.25,61.5,61.25,61.45,6421.0,54.2813,54.5029,54.2813,54.4585,6421.0
2017-03-22 15:00:00,61.5,61.8,61.45,61.5,16222.0,54.5029,54.7687,54.4585,54.5029,16222.0
2017-03-22 15:30:00,61.5,61.75,61.5,61.73,33899.0,54.5029,54.7244,54.5029,54.7067,33899.0
2017-03-23 09:30:00,61.85,61.85,61.45,61.55,5221.0,54.813,54.813,54.4585,54.5472,5221.0
2017-03-23 10:00:00,61.65,61.65,61.3,61.55,3200.0,54.6358,54.6358,54.3256,54.5472,3200.0
2017-03-23 10:30:00,61.55,61.95,61.55,61.8,7002.0,54.5472,54.9017,54.5472,54.7687,7002.0
2017-03-23 11:00:00,61.9,62.0,61.82,61.85,3653.0,54.8573,54.946,54.7865,54.813,3653.0
2017-03-23 11:30:00,61.85,62.0,61.65,61.65,4351.0,54.813,54.946,54.6358,54.6358,4351.0
2017-03-23 12:00:00,61.65,61.8,61.55,61.8,2108.0,54.6358,54.7687,54.5472,54.7687,2108.0
2017-03-23 12:30:00,61.75,61.8,61.65,61.8,3113.0,54.7244,54.7687,54.6358,54.7687,3113.0
2017-03-23 13:00:00,61.75,61.75,61.6,61.65,2402.0,54.7244,54.7244,54.5915,54.6358,2402.0
2017-03-23 13:30:00,61.55,61.75,61.55,61.75,2168.0,54.5472,54.7244,54.5472,54.7244,2168.0
2017-03-23 14:00:00,61.75,61.75,61.6,61.6,6100.0,54.7244,54.7244,54.5915,54.5915,6100.0
2017-03-23 14:30:00,61.7,61.9,61.65,61.85,6673.0,54.6801,54.8573,54.6358,54.813,6673.0
2017-03-23 15:00:00,61.8,61.8,61.4,61.5,8423.0,54.7687,54.7687,54.4142,54.5029,8423.0
2017-03-23 15:30:00,61.45,61.63,61.32,61.55,26767.0,54.4585,54.6181,54.3433,54.5472,26767.0
2017-03-24 09:30:00,61.7,61.8,61.65,61.7,2346.0,54.6801,54.7687,54.6358,54.6801,2346.0
2017-03-24 10:00:00,61.7,61.95,61.7,61.95,2150.0,54.6801,54.9017,54.6801,54.9017,2150.0
2017-03-24 10:30:00,61.95,62.15,61.9,62.15,3969.0,54.9017,55.0789,54.8573,55.0789,3969.0
2017-03-24 11:00:00,62.0,62.08,61.55,61.55,7808.0,54.946,55.0169,54.5472,54.5472,7808.0
2017-03-24 11:30:00,61.55,61.9,61.55,61.9,4124.0,54.5472,54.8573,54.5472,54.8573,4124.0
2017-03-24 12:00:00,61.93,61.93,61.7,61.8,8910.0,54.8839,54.8839,54.6801,54.7687,8910.0
2017-03-24 12:30:00,61.85,62.0,61.8,61.85,3830.0,54.813,54.946,54.7687,54.813,3830.0
2017-03-24 13:00:00,61.85,61.85,61.7,61.75,1411.0,54.813,54.813,54.6801,54.7244,1411.0
2017-03-24 13:30:00,61.75,61.75,61.45,61.45,1702.0,54.7244,54.7244,54.4585,54.4585,1702.0
2017-03-24 14:00:00,61.5,61.55,61.4,61.45,3497.0,54.5029,54.5472,54.4142,54.4585,3497.0
2017-03-24 14:30:00,61.45,61.45,61.2,61.2,2002.0,54.4585,54.4585,54.237,54.237,2002.0
2017-03-24 15:00:00,61.15,61.15,60.95,61.15,5159.0,54.1927,54.1927,54.0154,54.1927,5159.0
2017-03-24 15:30:00,61.1,61.5,60.95,61.25,22520.0,54.1484,54.5029,54.0154,54.2813,22520.0
2017-03-27 09:30:00,60.15,60.2,59.6,59.6,5554.0,53.3065,53.3508,52.819,52.819,5554.0
2017-03-27 10:00:00,59.6,59.7,59.3,59.3,6754.0,52.819,52.9077,52.5532,52.5532,6754.0
2017-03-27 10:30:00,59.3,59.5,59.3,59.45,5070.0,52.5532,52.7304,52.5532,52.6861,5070.0
2017-03-27 11:00:00,59.55,59.8,59.55,59.8,4188.0,52.7747,52.9963,52.7747,52.9963,4188.0
2017-03-27 11:30:00,59.95,60.0,59.8,59.8,4158.0,53.1292,53.1735,52.9963,52.9963,4158.0
2017-03-27 12:00:00,59.8,60.0,59.75,59.95,2033.0,52.9963,53.1735,52.952,53.1292,2033.0
2017-03-27 12:30:00,59.95,60.15,59.9,60.1,3080.0,53.1292,53.3065,53.0849,53.2621,3080.0
2017-03-27 13:00:00,60.15,60.3,60.15,60.15,3407.0,53.3065,53.4394,53.3065,53.3065,3407.0
2017-03-27 13:30:00,60.1,60.1,59.9,59.9,4014.0,53.2621,53.2621,53.0849,53.0849,4014.0
2017-03-27 14:00:00,59.9,60.05,59.8,59.85,5705.0,53.0849,53.2178,52.9963,53.0406,5705.0
2017-03-27 14:30:00,59.8,60.1,59.8,60.1,6835.0,52.9963,53.2621,52.9963,53.2621,6835.0
2017-03-27 15:00:00,60.15,60.4,60.1,60.3,8253.0,53.3065,53.528,53.2621,53.4394,8253.0
2017-03-27 15:30:00,60.35,60.5,60.2,60.23,23941.0,53.4837,53.6166,53.3508,53.3774,23941.0
2017-03-28 09:30:00,60.0,60.5,59.75,60.2,6415.0,53.1735,53.6166,52.952,53.3508,6415.0
2017-03-28 10:00:00,60.28,60.35,60.1,60.2,22493.0,53.4217,53.4837,53.2621,53.3508,22493.0
2017-03-28 10:30:00,60.2,60.35,60.1,60.25,16627.0,53.3508,53.4837,53.2621,53.3951,16627.0
2017-03-28 11:00:00,60.25,60.75,60.25,60.55,17227.0,53.3951,53.8382,53.3951,53.6609,17227.0
2017-03-28 11:30:00,60.6,60.8,60.55,60.8,3811.0,53.7053,53.8825,53.6609,53.8825,3811.0
2017-03-28 12:00:00,60.8,60.85,60.55,60.7,3500.0,53.8825,53.9268,53.6609,53.7939,3500.0
2017-03-28 12:30:00,60.7,60.85,60.65,60.8,3388.0,53.7939,53.9268,53.7496,53.8825,3388.0
2017-03-28 13:00:00,60.85,60.9,60.8,60.8,4445.0,53.9268,53.9711,53.8825,53.8825,4445.0
2017-03-28 13:30:00,60.8,60.9,60.7,60.9,5200.0,53.8825,53.9711,53.7939,53.9711,5200.0
2017-03-28 14:00:00,60.9,61.1,60.85,60.95,5212.0,53.9711,54.1484,53.9268,54.0154,5212.0
2017-03-28 14:30:00,60.95,61.1,60.9,60.9,5879.0,54.0154,54.1484,53.9711,53.9711,5879.0
2017-03-28 15:00:00,60.9,61.13,60.9,61.05,17907.0,53.9711,54.175,53.9711,54.1041,17907.0
2017-03-28 15:30:00,61.08,61.2,61.05,61.15,38935.0,54.1306,54.237,54.1041,54.1927,38935.0
2017-03-29 09:30:00,61.1,61.1,60.8,61.0,1999.0,54.1484,54.1484,53.8825,54.0597,1999.0
2017-03-29 10:00:00,61.05,61.15,61.05,61.05,1100.0,54.1041,54.1927,54.1041,54.1041,1100.0
2017-03-29 10:30:00,61.0,61.2,61.0,61.15,3531.0,54.0597,54.237,54.0597,54.1927,3531.0
2017-03-29 11:00:00,61.15,61.15,60.85,60.9,2950.0,54.1927,54.1927,53.9268,53.9711,2950.0
2017-03-29 11:30:00,60.85,61.0,60.8,60.85,2500.0,53.9268,54.0597,53.8825,53.9268,2500.0
2017-03-29 12:00:00,60.85,61.05,60.85,61.05,800.0,53.9268,54.1041,53.9268,54.1041,800.0
2017-03-29 12:30:00,61.0,61.0,60.85,60.9,1300.0,54.0597,54.0597,53.9268,53.9711,1300.0
2017-03-29 13:00:00,60.95,61.05,60.9,61.05,3467.0,54.0154,54.1041,53.9711,54.1041,3467.0
2017-03-29 13:30:00,61.0,61.0,60.95,60.95,1500.0,54.0597,54.0597,54.0154,54.0154,1500.0
2017-03-29 14:00:00,60.95,61.1,60.92,61.05,3001.0,54.0154,54.1484,53.9888,54.1041,3001.0
2017-03-29 14:30:00,61.05,61.05,60.9,61.0,3300.0,54.1041,54.1041,53.9711,54.0597,3300.0
2017-03-29 15:00:00,61.03,61.1,60.9,60.93,7460.0,54.0863,54.1484,53.9711,53.9977,7460.0
2017-03-29 15:30:00,60.93,61.05,60.92,61.05,19645.0,53.9977,54.1041,53.9888,54.1041,19645.0
2017-03-30 09:30:00,61.1,61.5,61.1,61.4,2967.0,54.1484,54.5029,54.1484,54.4142,2967.0
2017-03-30 10:00:00,61.3,61.4,61.2,61.4,3752.0,54.3256,54.4142,54.237,54.4142,3752.0
2017-03-30 10:30:00,61.45,61.7,61.37,61.7,2600.0,54.4585,54.6801,54.3876,54.6801,2600.0
2017-03-30 11:00:00,61.7,61.7,61.45,61.5,2600.0,54.6801,54.6801,54.4585,54.5029,2600.0
2017-03-30 11:30:00,61.55,61.55,61.5,61.55,1204.0,54.5472,54.5472,54.5029,54.5472,1204.0
2017-03-30 12:00:00,61.55,61.55,61.1,61.15,4700.0,54.5472,54.5472,54.1484,54.1927,4700.0
2017-03-30 12:30:00,61.2,61.2,61.0,61.05,1300.0,54.237,54.237,54.0597,54.1041,1300.0
2017-03-30 13:00:00,61.05,61.4,61.05,61.35,4610.0,54.1041,54.4142,54.1041,54.3699,4610.0
2017-03-30 13:30:00,61.35,61.4,61.35,61.35,1400.0,54.3699,54.4142,54.3699,54.3699,1400.0
2017-03-30 14:00:00,61.3,61.35,61.15,61.25,2600.0,54.3256,54.3699,54.1927,54.2813,2600.0
2017-03-30 14:30:00,61.26,61.4,61.2,61.4,2417.0,54.2902,54.4142,54.237,54.4142,2417.0
2017-03-30 15:00:00,61.35,61.4,61.35,61.4,6694.0,54.3699,54.4142,54.3699,54.4142,6694.0
2017-03-30 15:30:00,61.35,61.55,61.35,61.5,34183.0,54.3699,54.5472,54.3699,54.5029,34183.0
2017-03-31 09:30:00,61.45,61.65,61.25,61.65,11605.0,54.4585,54.6358,54.2813,54.6358,11605.0
2017-03-31 10:00:00,61.5,61.8,61.47,61.8,11624.0,54.5029,54.7687,54.4763,54.7687,11624.0
2017-03-31 10:30:00,61.8,61.9,61.77,61.9,4033.0,54.7687,54.8573,54.7421,54.8573,4033.0
2017-03-31 11:00:00,61.9,62.2,61.9,62.15,2779.0,54.8573,55.1232,54.8573,55.0789,2779.0
2017-03-31 11:30:00,62.2,62.25,62.2,62.2,2005.0,55.1232,55.1675,55.1232,55.1232,2005.0
2017-03-31 12:00:00,62.1,62.3,62.1,62.3,2420.0,55.0346,55.2118,55.0346,55.2118,2420.0
2017-03-31 12:30:00,62.3,62.4,62.3,62.33,2437.0,55.2118,55.3005,55.2118,55.2384,2437.0
2017-03-31 13:00:00,62.35,62.5,62.35,62.45,2825.0,55.2561,55.3891,55.2561,55.3448,2825.0
2017-03-31 13:30:00,62.45,62.45,62.15,62.15,2810.0,55.3448,55.3448,55.0789,55.0789,2810.0
2017-03-31 14:00:00,62.15,62.15,62.0,62.1,2510.0,55.0789,55.0789,54.946,55.0346,2510.0
2017-03-31 14:30:00,62.1,62.15,62.05,62.05,2918.0,55.0346,55.0789,54.9903,54.9903,2918.0
2017-03-31 15:00:00,62.08,62.25,62.05,62.2,3500.0,55.0169,55.1675,54.9903,55.1232,3500.0
2017-03-31 15:30:00,62.15,62.3,61.8,61.8,38161.0,55.0789,55.2118,54.7687,54.7687,38161.0
2017-04-03 09:30:00,61.8,62.0,61.4,61.45,6018.0,54.7687,54.946,54.4142,54.4585,6018.0
2017-04-03 10:00:00,61.5,61.55,61.2,61.5,4263.0,54.5029,54.5472,54.237,54.5029,4263.0
2017-04-03 10:30:00,61.55,61.65,61.15,61.15,4218.0,54.5472,54.6358,54.1927,54.1927,4218.0
2017-04-03 11:00:00,61.2,61.3,60.95,60.95,7786.0,54.237,54.3256,54.0154,54.0154,7786.0
2017-04-03 11:30:00,60.95,60.95,60.8,60.9,4906.0,54.0154,54.0154,53.8825,53.9711,4906.0
2017-04-03 12:00:00,60.85,60.95,60.65,60.95,5737.0,53.9268,54.0154,53.7496,54.0154,5737.0
2017-04-03 12:30:00,61.0,61.3,60.92,61.25,3680.0,54.0597,54.3256,53.9888,54.2813,3680.0
2017-04-03 13:00:00,61.15,61.3,61.05,61.05,4620.0,54.1927,54.3256,54.1041,54.1041,4620.0
2017-04-03 13:30:00,61.0,61.1,60.9,61.0,6518.0,54.0597,54.1484,53.9711,54.0597,6518.0
2017-04-03 14:00:00,61.0,61.15,60.98,61.1,5460.0,54.0597,54.1927,54.042,54.1484,5460.0
2017-04-03 14:30:00,61.1,61.25,61.05,61.15,4779.0,54.1484,54.2813,54.1041,54.1927,4779.0
2017-04-03 15:00:00,61.1,61.2,60.9,60.9,6137.0,54.1484,54.237,53.9711,53.9711,6137.0
2017-04-03 15:30:00,60.9,61.05,60.75,60.9,22390.0,53.9711,54.1041,53.8382,53.9711,22390.0
2017-04-04 09:30:00,60.8,61.2,60.8,61.1,1956.0,53.8825,54.237,53.8825,54.1484,1956.0
2017-04-04 10:00:00,61.1,61.15,61.0,61.1,2511.0,54.1484,54.1927,54.0597,54.1484,2511.0
2017-04-04 10:30:00,61.1,61.2,61.05,61.1,1709.0,54.1484,54.237,54.1041,54.1484,1709.0
2017-04-04 11:00:00,61.1,61.5,61.1,61.35,6200.0,54.1484,54.5029,54.1484,54.3699,6200.0
2017-04-04 11:30:00,61.3,61.45,61.3,61.3,2794.0,54.3256,54.4585,54.3256,54.3256,2794.0
2017-04-04 12:00:00,61.25,61.35,61.2,61.35,1843.0,54.2813,54.3699,54.237,54.3699,1843.0
2017-04-04 12:30:00,61.33,61.33,60.95,61.15,3030.0,54.3522,54.3522,54.0154,54.1927,3030.0
2017-04-04 13:00:00,61.15,61.25,61.05,61.25,1800.0,54.1927,54.2813,54.1041,54.2813,1800.0
2017-04-04 13:30:00,61.15,61.4,61.1,61.4,3375.0,54.1927,54.4142,54.1484,54.4142,3375.0
2017-04-04 14:00:00,61.4,61.5,61.35,61.5,1100.0,54.4142,54.5029,54.3699,54.5029,1100.0
2017-04-04 14:30:00,61.55,61.55,61.3,61.3,2685.0,54.5472,54.5472,54.3256,54.3256,2685.0
2017-04-04 15:00:00,61.25,61.35,61.1,61.15,4700.0,54.2813,54.3699,54.1484,54.1927,4700.0
2017-04-04 15:30:00,61.2,61.45,61.2,61.45,23967.0,54.237,54.4585,54.237,54.4585,23967.0
2017-04-05 09:30:00,62.0,62.45,61.45,62.45,3817.0,54.946,55.3448,54.4585,55.3448,3817.0
2017-04-05 10:00:00,62.3,62.5,62.25,62.25,5507.0,55.2118,55.3891,55.1675,55.1675,5507.0
2017-04-05 10:30:00,62.2,62.2,61.75,61.95,2900.0,55.1232,55.1232,54.7244,54.9017,2900.0
2017-04-05 11:00:00,61.95,61.95,61.45,61.45,2843.0,54.9017,54.9017,54.4585,54.4585,2843.0
2017-04-05 11:30:00,61.45,61.95,61.45,61.85,2723.0,54.4585,54.9017,54.4585,54.813,2723.0
2017-04-05 12:00:00,61.85,62.05,61.8,62.0,2782.0,54.813,54.9903,54.7687,54.946,2782.0
2017-04-05 12:30:00,61.98,62.1,61.85,62.05,3339.0,54.9282,55.0346,54.813,54.9903,3339.0
2017-04-05 13:00:00,62.1,62.15,61.95,61.95,2817.0,55.0346,55.0789,54.9017,54.9017,2817.0
2017-04-05 13:30:00,62.0,62.1,61.9,61.9,2400.0,54.946,55.0346,54.8573,54.8573,2400.0
2017-04-05 14:00:00,61.95,62.05,61.75,61.75,4537.0,54.9017,54.9903,54.7244,54.7244,4537.0
2017-04-05 14:30:00,61.8,61.8,61.3,61.5,4948.0,54.7687,54.7687,54.3256,54.5029,4948.0
2017-04-05 15:00:00,61.45,61.6,61.1,61.15,9095.0,54.4585,54.5915,54.1484,54.1927,9095.0
2017-04-05 15:30:00,61.1,61.45,60.95,61.35,43689.0,54.1484,54.4585,54.0154,54.3699,43689.0
2017-04-06 09:30:00,61.45,61.45,60.8,61.0,9644.0,54.4585,54.4585,53.8825,54.0597,9644.0
2017-04-06 10:00:00,60.95,60.95,60.4,60.6,5013.0,54.0154,54.0154,53.528,53.7053,5013.0
2017-04-06 10:30:00,60.55,60.75,60.5,60.7,3449.0,53.6609,53.8382,53.6166,53.7939,3449.0
2017-04-06 11:00:00,60.75,60.85,60.67,60.85,15344.0,53.8382,53.9268,53.7673,53.9268,15344.0
2017-04-06 11:30:00,60.9,60.9,60.8,60.81,6101.0,53.9711,53.9711,53.8825,53.8914,6101.0
2017-04-06 12:00:00,60.9,60.9,60.6,60.65,6933.0,53.9711,53.9711,53.7053,53.7496,6933.0
2017-04-06 12:30:00,60.6,60.75,60.55,60.7,2419.0,53.7053,53.8382,53.6609,53.7939,2419.0
2017-04-06 13:00:00,60.7,61.1,60.7,61.1,7197.0,53.7939,54.1484,53.7939,54.1484,7197.0
2017-04-06 13:30:00,61.1,61.1,60.9,60.95,3746.0,54.1484,54.1484,53.9711,54.0154,3746.0
2017-04-06 14:00:00,61.0,61.0,60.82,60.85,5514.0,54.0597,54.0597,53.9002,53.9268,5514.0
2017-04-06 14:30:00,60.9,60.95,60.6,60.6,4213.0,53.9711,54.0154,53.7053,53.7053,4213.0
2017-04-06 15:00:00,60.65,60.75,60.55,60.6,5530.0,53.7496,53.8382,53.6609,53.7053,5530.0
2017-04-06 15:30:00,60.6,60.85,60.45,60.85,40408.0,53.7053,53.9268,53.5723,53.9268,40408.0
2017-04-07 09:30:00,60.65,60.7,60.35,60.45,4991.0,53.7496,53.7939,53.4837,53.5723,4991.0
2017-04-07 10:00:00,60.5,60.8,60.45,60.75,5484.0,53.6166,53.8825,53.5723,53.8382,5484.0
2017-04-07 10:30:00,60.75,60.85,60.65,60.65,3900.0,53.8382,53.9268,53.7496,53.7496,3900.0
2017-04-07 11:00:00,60.7,60.7,60.55,60.7,3508.0,53.7939,53.7939,53.6609,53.7939,3508.0
2017-04-07 11:30:00,60.65,60.7,60.5,60.7,5944.0,53.7496,53.7939,53.6166,53.7939,5944.0
2017-04-07 12:00:00,60.75,60.85,60.75,60.85,1845.0,53.8382,53.9268,53.8382,53.9268,1845.0
2017-04-07 12:30:00,60.85,60.95,60.85,60.9,2000.0,53.9268,54.0154,53.9268,53.9711,2000.0
2017-04-07 13:00:00,60.85,60.95,60.85,60.93,2438.0,53.9268,54.0154,53.9268,53.9977,2438.0
2017-04-07 13:30:00,60.95,61.05,60.85,60.85,2137.0,54.0154,54.1041,53.9268,53.9268,2137.0
2017-04-07 14:00:00,60.85,60.85,60.75,60.75,4619.0,53.9268,53.9268,53.8382,53.8382,4619.0
2017-04-07 14:30:00,60.73,60.73,60.5,60.65,5155.0,53.8205,53.8205,53.6166,53.7496,5155.0
2017-04-07 15:00:00,60.65,60.75,60.65,60.65,4200.0,53.7496,53.8382,53.7496,53.7496,4200.0
2017-04-07 15:30:00,60.63,60.75,60.55,60.7,25064.0,53.7318,53.8382,53.6609,53.7939,25064.0
2017-04-10 09:30:00,60.6,61.15,60.5,61.15,2228.0,53.7053,54.1927,53.6166,54.1927,2228.0
2017-04-10 10:00:00,61.25,61.35,61.05,61.23,3835.0,54.2813,54.3699,54.1041,54.2636,3835.0
2017-04-10 10:30:00,61.3,61.35,61.0,61.0,3422.0,54.3256,54.3699,54.0597,54.0597,3422.0
2017-04-10 11:00:00,61.1,61.1,60.95,61.0,4809.0,54.1484,54.1484,54.0154,54.0597,4809.0
2017-04-10 11:30:00,60.95,60.95,60.5,60.75,3608.0,54.0154,54.0154,53.6166,53.8382,3608.0
2017-04-10 12:00:00,60.65,60.8,60.45,60.75,3876.0,53.7496,53.8825,53.5723,53.8382,3876.0
2017-04-10 12:30:00,60.7,61.15,60.7,61.05,3498.0,53.7939,54.1927,53.7939,54.1041,3498.0
2017-04-10 13:00:00,61.03,61.1,61.0,61.05,2058.0,54.0863,54.1484,54.0597,54.1041,2058.0
2017-04-10 13:30:00,61.1,61.25,61.1,61.1,1706.0,54.1484,54.2813,54.1484,54.1484,1706.0
2017-04-10 14:00:00,61.1,61.1,60.85,61.05,3108.0,54.1484,54.1484,53.9268,54.1041,3108.0
2017-04-10 14:30:00,61.05,61.25,60.95,61.25,5837.0,54.1041,54.2813,54.0154,54.2813,5837.0
2017-04-10 15:00:00,61.15,61.25,61.05,61.05,7110.0,54.1927,54.2813,54.1041,54.1041,7110.0
2017-04-10 15:30:00,61.1,61.15,60.95,61.05,25375.0,54.1484,54.1927,54.0154,54.1041,25375.0
2017-04-11 09:30:00,60.8,61.0,60.55,61.0,2714.0,53.8825,54.0597,53.6609,54.0597,2714.0
2017-04-11 10:00:00,61.05,61.15,60.95,61.02,1516.0,54.1041,54.1927,54.0154,54.0775,1516.0
2017-04-11 10:30:00,60.95,60.95,60.5,60.8,1800.0,54.0154,54.0154,53.6166,53.8825,1800.0
2017-04-11 11:00:00,60.75,60.95,60.75,60.8,1300.0,53.8382,54.0154,53.8382,53.8825,1300.0
2017-04-11 11:30:00,60.8,61.3,60.8,61.25,4071.0,53.8825,54.3256,53.8825,54.2813,4071.0
2017-04-11 12:00:00,61.2,61.5,61.15,61.48,2500.0,54.237,54.5029,54.1927,54.4851,2500.0
2017-04-11 12:30:00,61.5,61.55,61.4,61.45,1000.0,54.5029,54.5472,54.4142,54.4585,1000.0
2017-04-11 13:00:00,61.5,61.65,61.45,61.48,3493.0,54.5029,54.6358,54.4585,54.4851,3493.0
2017-04-11 13:30:00,61.4,61.5,61.35,61.4,2951.0,54.4142,54.5029,54.3699,54.4142,2951.0
2017-04-11 14:00:00,61.45,61.55,61.25,61.4,8400.0,54.4585,54.5472,54.2813,54.4142,8400.0
2017-04-11 14:30:00,61.52,61.63,61.4,61.45,2993.0,54.5206,54.6181,54.4142,54.4585,2993.0
2017-04-11 15:00:00,61.5,61.55,61.35,61.4,5201.0,54.5029,54.5472,54.3699,54.4142,5201.0
2017-04-11 15:30:00,61.45,61.75,61.45,61.75,17348.0,54.4585,54.7244,54.4585,54.7244,17348.0
2017-04-12 09:30:00,61.35,61.35,60.8,60.8,4899.0,54.3699,54.3699,53.8825,53.8825,4899.0
2017-04-12 10:00:00,60.75,60.9,60.7,60.8,3200.0,53.8382,53.9711,53.7939,53.8825,3200.0
2017-04-12 10:30:00,60.83,61.0,60.35,60.5,7800.0,53.9091,54.0597,53.4837,53.6166,7800.0
2017-04-12 11:00:00,60.55,60.6,60.15,60.2,4924.0,53.6609,53.7053,53.3065,53.3508,4924.0
2017-04-12 11:30:00,60.3,60.3,60.15,60.25,3100.0,53.4394,53.4394,53.3065,53.3951,3100.0
2017-04-12 12:00:00,60.15,60.5,60.15,60.25,5451.0,53.3065,53.6166,53.3065,53.3951,5451.0
2017-04-12 12:30:00,60.18,60.2,60.0,60.0,2864.0,53.333,53.3508,53.1735,53.1735,2864.0
2017-04-12 13:00:00,60.0,60.35,60.0,60.1,4181.0,53.1735,53.4837,53.1735,53.2621,4181.0
2017-04-12 13:30:00,60.05,60.2,60.0,60.1,3600.0,53.2178,53.3508,53.1735,53.2621,3600.0
2017-04-12 14:00:00,60.2,60.2,59.95,59.95,4630.0,53.3508,53.3508,53.1292,53.1292,4630.0
2017-04-12 14:30:00,60.0,60.05,59.87,59.9,4403.0,53.1735,53.2178,53.0583,53.0849,4403.0
2017-04-12 15:00:00,59.95,60.0,59.75,59.75,4376.0,53.1292,53.1735,52.952,52.952,4376.0
2017-04-12 15:30:00,59.8,59.85,59.6,59.75,17306.0,52.9963,53.0406,52.819,52.952,17306.0
2017-04-13 09:30:00,59.75,60.1,59.3,59.9,2762.0,52.952,53.2621,52.5532,53.0849,2762.0
2017-04-13 10:00:00,59.95,60.0,59.45,59.46,3087.0,53.1292,53.1735,52.6861,52.695,3087.0
2017-04-13 10:30:00,59.63,60.0,59.62,60.0,1195.0,52.8456,53.1735,52.8368,53.1735,1195.0
2017-04-13 11:00:00,59.9,59.95,59.6,59.63,5035.0,53.0849,53.1292,52.819,52.8456,5035.0
2017-04-13 11:30:00,59.65,59.75,59.4,59.4,3022.0,52.8633,52.952,52.6418,52.6418,3022.0
2017-04-13 12:00:00,59.4,59.4,59.1,59.35,4600.0,52.6418,52.6418,52.3759,52.5975,4600.0
2017-04-13 12:30:00,59.38,59.39,59.2,59.2,2826.0,52.6241,52.6329,52.4645,52.4645,2826.0
2017-04-13 13:00:00,59.2,59.3,59.05,59.05,2815.0,52.4645,52.5532,52.3316,52.3316,2815.0
2017-04-13 13:30:00,59.1,59.15,58.8,58.88,3138.0,52.3759,52.4202,52.11,52.1809,3138.0
2017-04-13 14:00:00,59.05,59.2,59.0,59.1,4427.0,52.3316,52.4645,52.2873,52.3759,4427.0
2017-04-13 14:30:00,59.15,59.2,59.1,59.2,1888.0,52.4202,52.4645,52.3759,52.4645,1888.0
2017-04-13 15:00:00,59.15,59.15,58.85,58.93,4317.0,52.4202,52.4202,52.1544,52.2253,4317.0
2017-04-13 15:30:00,58.9,59.0,58.7,58.9,20037.0,52.1987,52.2873,52.0214,52.1987,20037.0
2017-04-17 09:30:00,59.05,59.4,58.9,59.4,6145.0,52.3316,52.6418,52.1987,52.6418,6145.0
2017-04-17 10:00:00,59.3,59.35,59.15,59.2,4610.0,52.5532,52.5975,52.4202,52.4645,4610.0
2017-04-17 10:30:00,59.25,59.3,59.1,59.3,2508.0,52.5089,52.5532,52.3759,52.5532,2508.0
2017-04-17 11:00:00,59.3,59.45,59.3,59.45,4705.0,52.5532,52.6861,52.5532,52.6861,4705.0
2017-04-17 11:30:00,59.5,59.5,59.3,59.35,3631.0,52.7304,52.7304,52.5532,52.5975,3631.0
2017-04-17 12:00:00,59.3,59.35,59.25,59.25,1300.0,52.5532,52.5975,52.5089,52.5089,1300.0
2017-04-17 12:30:00,59.3,59.33,59.05,59.15,3697.0,52.5532,52.5797,52.3316,52.4202,3697.0
2017-04-17 13:00:00,59.15,59.2,59.0,59.15,3617.0,52.4202,52.4645,52.2873,52.4202,3617.0
2017-04-17 13:30:00,59.25,59.25,59.0,59.05,2814.0,52.5089,52.5089,52.2873,52.3316,2814.0
2017-04-17 14:00:00,59.05,59.1,58.9,58.95,4932.0,52.3316,52.3759,52.1987,52.243,4932.0
2017-04-17 14:30:00,59.0,59.05,58.95,58.95,4277.0,52.2873,52.3316,52.243,52.243,4277.0
2017-04-17 15:00:00,59.0,59.2,58.95,59.1,6982.0,52.2873,52.4645,52.243,52.3759,6982.0
2017-04-17 15:30:00,59.2,59.55,59.17,59.5,20639.0,52.4645,52.7747,52.438,52.7304,20639.0
2017-04-18 09:30:00,58.9,59.6,58.9,59.25,4884.0,52.1987,52.819,52.1987,52.5089,4884.0
2017-04-18 10:00:00,59.35,59.35,59.0,59.1,10939.0,52.5975,52.5975,52.2873,52.3759,10939.0
2017-04-18 10:30:00,59.2,59.4,59.0,59.1,12532.0,52.4645,52.6418,52.2873,52.3759,12532.0
2017-04-18 11:00:00,59.2,59.3,59.05,59.3,6501.0,52.4645,52.5532,52.3316,52.5532,6501.0
2017-04-18 11:30:00,59.25,59.3,58.84,58.9,2856.0,52.5089,52.5532,52.1455,52.1987,2856.0
2017-04-18 12:00:00,58.8,58.95,58.7,58.9,4044.0,52.11,52.243,52.0214,52.1987,4044.0
2017-04-18 12:30:00,58.89,58.95,58.7,58.75,4232.0,52.1898,52.243,52.0214,52.0657,4232.0
2017-04-18 13:00:00,58.75,58.85,58.7,58.85,3977.0,52.0657,52.1544,52.0214,52.1544,3977.0
2017-04-18 13:30:00,58.85,58.9,58.75,58.8,4105.0,52.1544,52.1987,52.0657,52.11,4105.0
2017-04-18 14:00:00,58.85,58.9,58.8,58.8,11101.0,52.1544,52.1987,52.11,52.11,11101.0
2017-04-18 14:30:00,58.85,58.9,58.7,58.7,11202.0,52.1544,52.1987,52.0214,52.0214,11202.0
2017-04-18 15:00:00,58.75,58.8,58.65,58.8,13997.0,52.0657,52.11,51.9771,52.11,13997.0
2017-04-18 15:30:00,58.8,59.05,58.65,58.65,68863.0,52.11,52.3316,51.9771,51.9771,68863.0
2017-04-19 09:30:00,58.8,59.55,58.8,59.4,5971.0,52.11,52.7747,52.11,52.6418,5971.0
2017-04-19 10:00:00,59.4,59.6,59.05,59.58,10234.0,52.6418,52.819,52.3316,52.8013,10234.0
2017-04-19 10:30:00,59.7,59.75,59.5,59.75,6400.0,52.9077,52.952,52.7304,52.952,6400.0
2017-04-19 11:00:00,59.8,60.05,59.7,60.0,11408.0,52.9963,53.2178,52.9077,53.1735,11408.0
2017-04-19 11:30:00,60.1,60.15,59.85,59.9,22214.0,53.2621,53.3065,53.0406,53.0849,22214.0
2017-04-19 12:00:00,60.0,60.2,59.85,60.1,10389.0,53.1735,53.3508,53.0406,53.2621,10389.0
2017-04-19 12:30:00,60.15,60.2,60.0,60.15,5300.0,53.3065,53.3508,53.1735,53.3065,5300.0
2017-04-19 13:00:00,60.15,60.15,59.65,59.65,9063.0,53.3065,53.3065,52.8633,52.8633,9063.0
2017-04-19 13:30:00,59.7,59.85,59.65,59.7,2700.0,52.9077,53.0406,52.8633,52.9077,2700.0
2017-04-19 14:00:00,59.75,59.8,59.5,59.7,3771.0,52.952,52.9963,52.7304,52.9077,3771.0
2017-04-19 14:30:00,59.73,59.85,59.5,59.55,7757.0,52.9342,53.0406,52.7304,52.7747,7757.0
2017-04-19 15:00:00,59.5,59.65,59.4,59.4,28440.0,52.7304,52.8633,52.6418,52.6418,28440.0
2017-04-19 15:30:00,59.45,59.7,59.35,59.45,60313.0,52.6861,52.9077,52.5975,52.6861,60313.0
2017-04-20 09:30:00,59.85,60.0,59.75,59.75,2648.0,53.0406,53.1735,52.952,52.952,2648.0
2017-04-20 10:00:00,59.8,60.1,59.8,60.1,6613.0,52.9963,53.2621,52.9963,53.2621,6613.0
2017-04-20 10:30:00,60.15,60.65,60.15,60.43,55535.0,53.3065,53.7496,53.3065,53.5546,55535.0
2017-04-20 11:00:00,60.43,60.75,60.35,60.75,5078.0,53.5546,53.8382,53.4837,53.8382,5078.0
2017-04-20 11:30:00,60.75,60.85,60.7,60.8,4279.0,53.8382,53.9268,53.7939,53.8825,4279.0
2017-04-20 12:00:00,60.75,61.05,60.75,61.05,3800.0,53.8382,54.1041,53.8382,54.1041,3800.0
2017-04-20 12:30:00,60.95,61.15,60.95,61.05,6508.0,54.0154,54.1927,54.0154,54.1041,6508.0
2017-04-20 13:00:00,61.1,61.2,60.95,61.05,4891.0,54.1484,54.237,54.0154,54.1041,4891.0
2017-04-20 13:30:00,61.1,61.2,61.0,61.2,3800.0,54.1484,54.237,54.0597,54.237,3800.0
2017-04-20 14:00:00,61.15,61.2,60.95,61.05,6700.0,54.1927,54.237,54.0154,54.1041,6700.0
2017-04-20 14:30:00,61.05,61.15,60.95,61.15,8564.0,54.1041,54.1927,54.0154,54.1927,8564.0
2017-04-20 15:00:00,61.15,61.2,61.05,61.15,14920.0,54.1927,54.237,54.1041,54.1927,14920.0
2017-04-20 15:30:00,61.15,61.6,61.1,61.5,59625.0,54.1927,54.5915,54.1484,54.5029,59625.0
2017-04-21 09:30:00,61.3,61.3,60.6,60.7,32851.0,54.3256,54.3256,53.7053,53.7939,32851.0
2017-04-21 10:00:00,60.7,60.95,60.65,60.95,23746.0,53.7939,54.0154,53.7496,54.0154,23746.0
2017-04-21 10:30:00,60.9,61.45,60.85,61.45,11213.0,53.9711,54.4585,53.9268,54.4585,11213.0
2017-04-21 11:00:00,61.45,61.45,61.0,61.2,5800.0,54.4585,54.4585,54.0597,54.237,5800.0
2017-04-21 11:30:00,61.11,61.3,61.05,61.3,7045.0,54.1572,54.3256,54.1041,54.3256,7045.0
2017-04-21 12:00:00,61.3,61.3,61.15,61.3,4921.0,54.3256,54.3256,54.1927,54.3256,4921.0
2017-04-21 12:30:00,61.3,61.5,61.25,61.5,6177.0,54.3256,54.5029,54.2813,54.5029,6177.0
2017-04-21 13:00:00,61.43,61.5,61.3,61.45,6032.0,54.4408,54.5029,54.3256,54.4585,6032.0
2017-04-21 13:30:00,61.5,61.75,61.45,61.75,4891.0,54.5029,54.7244,54.4585,54.7244,4891.0
2017-04-21 14:00:00,61.7,62.1,61.7,62.1,7269.0,54.6801,55.0346,54.6801,55.0346,7269.0
2017-04-21 14:30:00,62.1,62.15,61.9,62.05,11285.0,55.0346,55.0789,54.8573,54.9903,11285.0
2017-04-21 15:00:00,62.05,62.23,61.8,62.15,20202.0,54.9903,55.1498,54.7687,55.0789,20202.0
2017-04-21 15:30:00,62.13,62.25,61.9,61.9,58807.0,55.0612,55.1675,54.8573,54.8573,58807.0
2017-04-24 09:30:00,63.15,63.15,62.7,62.95,6678.0,55.9651,55.9651,55.5663,55.7879,6678.0
2017-04-24 10:00:00,62.95,63.1,62.85,63.0,5595.0,55.7879,55.9208,55.6993,55.8322,5595.0
2017-04-24 10:30:00,62.98,62.98,62.7,62.7,4600.0,55.8145,55.8145,55.5663,55.5663,4600.0
2017-04-24 11:00:00,62.65,62.7,62.45,62.45,10167.0,55.522,55.5663,55.3448,55.3448,10167.0
2017-04-24 11:30:00,62.53,62.65,62.45,62.65,7551.0,55.4157,55.522,55.3448,55.522,7551.0
2017-04-24 12:00:00,62.6,62.9,62.6,62.9,2600.0,55.4777,55.7436,55.4777,55.7436,2600.0
2017-04-24 12:30:00,62.85,63.05,62.8,63.05,3000.0,55.6993,55.8765,55.655,55.8765,3000.0
2017-04-24 13:00:00,63.1,63.15,62.9,62.95,4216.0,55.9208,55.9651,55.7436,55.7879,4216.0
2017-04-24 13:30:00,62.95,62.95,62.75,62.75,1891.0,55.7879,55.7879,55.6106,55.6106,1891.0
2017-04-24 14:00:00,62.8,63.0,62.65,63.0,4542.0,55.655,55.8322,55.522,55.8322,4542.0
2017-04-24 14:30:00,62.95,63.0,62.8,63.0,4539.0,55.7879,55.8322,55.655,55.8322,4539.0
2017-04-24 15:00:00,63.0,63.15,62.95,63.15,11756.0,55.8322,55.9651,55.7879,55.9651,11756.0
2017-04-24 15:30:00,63.2,63.23,63.0,63.05,36514.0,56.0094,56.036,55.8322,55.8765,36514.0
2017-04-25 09:30:00,63.5,63.9,63.5,63.75,5951.0,56.2753,56.6298,56.2753,56.4969,5951.0
2017-04-25 10:00:00,63.85,64.2,63.8,63.95,7594.0,56.5855,56.8957,56.5412,56.6741,7594.0
2017-04-25 10:30:00,63.95,64.1,63.8,63.8,5694.0,56.6741,56.807,56.5412,56.5412,5694.0
2017-04-25 11:00:00,63.85,63.95,63.75,63.85,3627.0,56.5855,56.6741,56.4969,56.5855,3627.0
2017-04-25 11:30:00,63.7,63.9,63.65,63.85,4515.0,56.4526,56.6298,56.4082,56.5855,4515.0
2017-04-25 12:00:00,63.9,63.95,63.8,63.85,3600.0,56.6298,56.6741,56.5412,56.5855,3600.0
2017-04-25 12:30:00,63.85,63.95,63.7,63.85,9966.0,56.5855,56.6741,56.4526,56.5855,9966.0
2017-04-25 13:00:00,63.9,63.9,63.75,63.75,3135.0,56.6298,56.6298,56.4969,56.4969,3135.0
2017-04-25 13:30:00,63.7,63.9,63.65,63.83,4000.0,56.4526,56.6298,56.4082,56.5678,4000.0
2017-04-25 14:00:00,63.85,63.85,63.65,63.65,7126.0,56.5855,56.5855,56.4082,56.4082,7126.0
2017-04-25 14:30:00,63.6,63.7,63.57,63.6,5912.0,56.3639,56.4526,56.3373,56.3639,5912.0
2017-04-25 15:00:00,63.6,63.75,63.55,63.65,8700.0,56.3639,56.4969,56.3196,56.4082,8700.0
2017-04-25 15:30:00,63.55,63.6,63.15,63.15,51902.0,56.3196,56.3639,55.9651,55.9651,51902.0
2017-04-26 09:30:00,63.15,63.65,63.15,63.3,6563.0,55.9651,56.4082,55.9651,56.0981,6563.0
2017-04-26 10:00:00,63.3,63.3,63.1,63.25,4851.0,56.0981,56.0981,55.9208,56.0538,4851.0
2017-04-26 10:30:00,63.25,63.53,63.1,63.53,4390.0,56.0538,56.3019,55.9208,56.3019,4390.0
2017-04-26 11:00:00,63.6,63.95,63.25,63.95,9647.0,56.3639,56.6741,56.0538,56.6741,9647.0
2017-04-26 11:30:00,63.75,63.9,63.7,63.85,8334.0,56.4969,56.6298,56.4526,56.5855,8334.0
2017-04-26 12:00:00,63.8,64.0,63.75,63.9,5508.0,56.5412,56.7184,56.4969,56.6298,5508.0
2017-04-26 12:30:00,63.85,64.0,63.8,63.95,4350.0,56.5855,56.7184,56.5412,56.6741,4350.0
2017-04-26 13:00:00,63.95,64.1,63.8,63.85,9170.0,56.6741,56.807,56.5412,56.5855,9170.0
2017-04-26 13:30:00,63.85,64.0,63.8,63.9,10301.0,56.5855,56.7184,56.5412,56.6298,10301.0
2017-04-26 14:00:00,63.85,64.2,63.8,64.1,8708.0,56.5855,56.8957,56.5412,56.807,8708.0
2017-04-26 14:30:00,64.1,64.25,64.05,64.1,36982.0,56.807,56.94,56.7627,56.807,36982.0
2017-04-26 15:00:00,64.1,64.5,64.1,64.3,24214.0,56.807,57.1615,56.807,56.9843,24214.0
2017-04-26 15:30:00,64.3,64.3,64.0,64.08,43265.0,56.9843,56.9843,56.7184,56.7893,43265.0
2017-04-27 09:30:00,65.4,69.0,65.4,67.3,29616.0,57.9591,61.1495,57.9591,59.643,29616.0
2017-04-27 10:00:00,67.35,68.35,67.2,67.75,23473.0,59.6873,60.5735,59.5543,60.0418,23473.0
2017-04-27 10:30:00,67.8,67.9,67.25,67.6,15304.0,60.0861,60.1747,59.5987,59.9088,15304.0
2017-04-27 11:00:00,67.65,67.65,67.25,67.55,17759.0,59.9531,59.9531,59.5987,59.8645,17759.0
2017-04-27 11:30:00,67.45,67.45,66.75,66.85,135494.0,59.7759,59.7759,59.1555,59.2442,135494.0
2017-04-27 12:00:00,66.8,66.88,66.55,66.6,12204.0,59.1999,59.2708,58.9783,59.0226,12204.0
2017-04-27 12:30:00,66.55,67.15,66.55,67.1,10582.0,58.9783,59.51,58.9783,59.4657,10582.0
2017-04-27 13:00:00,67.13,67.2,66.85,66.92,7718.0,59.4923,59.5543,59.2442,59.3062,7718.0
2017-04-27 13:30:00,66.95,67.25,66.95,67.15,6181.0,59.3328,59.5987,59.3328,59.51,6181.0
2017-04-27 14:00:00,67.1,67.1,66.95,67.0,11357.0,59.4657,59.4657,59.3328,59.3771,11357.0
2017-04-27 14:30:00,67.0,67.0,66.9,66.95,5975.0,59.3771,59.3771,59.2885,59.3328,5975.0
2017-04-27 15:00:00,66.9,67.0,66.55,66.95,14666.0,59.2885,59.3771,58.9783,59.3328,14666.0
2017-04-27 15:30:00,66.92,67.0,66.75,66.75,44330.0,59.3062,59.3771,59.1555,59.1555,44330.0
2017-04-28 09:30:00,67.1,67.1,66.35,66.9,13089.0,59.4657,59.4657,58.8011,59.2885,13089.0
2017-04-28 10:00:00,66.8,66.85,65.75,65.95,15728.0,59.1999,59.2442,58.2693,58.4466,15728.0
2017-04-28 10:30:00,65.9,65.9,65.3,65.6,15304.0,58.4022,58.4022,57.8705,58.1364,15304.0
2017-04-28 11:00:00,65.55,65.6,64.75,65.0,16357.0,58.0921,58.1364,57.3831,57.6046,16357.0
2017-04-28 11:30:00,64.95,65.05,64.5,64.65,11468.0,57.5603,57.649,57.1615,57.2945,11468.0
2017-04-28 12:00:00,64.75,64.75,64.35,64.35,5801.0,57.3831,57.3831,57.0286,57.0286,5801.0
2017-04-28 12:30:00,64.4,64.4,64.05,64.15,4546.0,57.0729,57.0729,56.7627,56.8514,4546.0
2017-04-28 13:00:00,64.15,64.2,63.75,63.95,5703.0,56.8514,56.8957,56.4969,56.6741,5703.0
2017-04-28 13:30:00,63.95,63.95,63.5,63.55,10291.0,56.6741,56.6741,56.2753,56.3196,10291.0
2017-04-28 14:00:00,63.55,63.65,63.1,63.25,11100.0,56.3196,56.4082,55.9208,56.0538,11100.0
2017-04-28 14:30:00,63.25,63.4,62.85,63.4,18678.0,56.0538,56.1867,55.6993,56.1867,18678.0
2017-04-28 15:00:00,63.3,63.88,63.3,63.85,12113.0,56.0981,56.6121,56.0981,56.5855,12113.0
2017-04-28 15:30:00,63.85,64.05,63.75,63.95,70744.0,56.5855,56.7627,56.4969,56.6741,70744.0
2017-05-01 09:30:00,64.25,64.55,63.75,63.75,7090.0,56.94,57.2058,56.4969,56.4969,7090.0
2017-05-01 10:00:00,63.7,63.7,63.0,63.05,7716.0,56.4526,56.4526,55.8322,55.8765,7716.0
2017-05-01 10:30:00,63.1,63.5,63.1,63.1,6030.0,55.9208,56.2753,55.9208,55.9208,6030.0
2017-05-01 11:00:00,63.1,63.4,63.05,63.4,4606.0,55.9208,56.1867,55.8765,56.1867,4606.0
2017-05-01 11:30:00,63.4,63.7,63.15,63.7,5721.0,56.1867,56.4526,55.9651,56.4526,5721.0
2017-05-01 12:00:00,63.7,63.9,63.65,63.65,3501.0,56.4526,56.6298,56.4082,56.4082,3501.0
2017-05-01 12:30:00,63.6,63.85,63.5,63.85,12049.0,56.3639,56.5855,56.2753,56.5855,12049.0
2017-05-01 13:00:00,63.85,64.2,63.8,64.05,11637.0,56.5855,56.8957,56.5412,56.7627,11637.0
2017-05-01 13:30:00,64.15,64.4,64.0,64.35,21337.0,56.8514,57.0729,56.7184,57.0286,21337.0
2017-05-01 14:00:00,64.35,64.4,63.6,63.7,9136.0,57.0286,57.0729,56.3639,56.4526,9136.0
2017-05-01 14:30:00,63.7,63.7,63.35,63.5,7669.0,56.4526,56.4526,56.1424,56.2753,7669.0
2017-05-01 15:00:00,63.48,63.65,63.15,63.5,17953.0,56.2576,56.4082,55.9651,56.2753,17953.0
2017-05-01 15:30:00,63.5,63.8,63.35,63.8,38269.0,56.2753,56.5412,56.1424,56.5412,38269.0
2017-05-02 09:30:00,63.65,63.95,63.5,63.55,4774.0,56.4082,56.6741,56.2753,56.3196,4774.0
2017-05-02 10:00:00,63.45,63.85,63.45,63.8,9694.0,56.231,56.5855,56.231,56.5412,9694.0
2017-05-02 10:30:00,63.85,63.95,63.75,63.85,5045.0,56.5855,56.6741,56.4969,56.5855,5045.0
2017-05-02 11:00:00,63.85,64.3,63.85,64.3,16523.0,56.5855,56.9843,56.5855,56.9843,16523.0
2017-05-02 11:30:00,64.25,64.4,64.2,64.28,10440.0,56.94,57.0729,56.8957,56.9666,10440.0
2017-05-02 12:00:00,64.35,64.5,64.3,64.3,1830.0,57.0286,57.1615,56.9843,56.9843,1830.0
2017-05-02 12:30:00,64.3,64.4,64.15,64.15,3302.0,56.9843,57.0729,56.8514,56.8514,3302.0
2017-05-02 13:00:00,64.2,64.2,63.9,63.95,3432.0,56.8957,56.8957,56.6298,56.6741,3432.0
2017-05-02 13:30:00,63.9,63.95,63.85,63.85,3805.0,56.6298,56.6741,56.5855,56.5855,3805.0
2017-05-02 14:00:00,63.85,64.05,63.85,64.0,3769.0,56.5855,56.7627,56.5855,56.7184,3769.0
2017-05-02 14:30:00,63.95,64.25,63.94,64.2,5354.0,56.6741,56.94,56.6652,56.8957,5354.0
2017-05-02 15:00:00,64.15,64.4,64.1,64.3,9216.0,56.8514,57.0729,56.807,56.9843,9216.0
2017-05-02 15:30:00,64.3,64.45,64.25,64.35,24532.0,56.9843,57.1172,56.94,57.0286,24532.0
2017-05-03 09:30:00,63.85,64.1,63.8,64.05,13687.0,56.5855,56.807,56.5412,56.7627,13687.0
2017-05-03 10:00:00,64.0,64.05,63.8,64.05,15762.0,56.7184,56.7627,56.5412,56.7627,15762.0
2017-05-03 10:30:00,64.0,64.0,63.65,63.8,11000.0,56.7184,56.7184,56.4082,56.5412,11000.0
2017-05-03 11:00:00,63.8,64.15,63.8,64.15,5242.0,56.5412,56.8514,56.5412,56.8514,5242.0
2017-05-03 11:30:00,64.1,64.15,64.05,64.15,2300.0,56.807,56.8514,56.7627,56.8514,2300.0
2017-05-03 12:00:00,64.13,64.15,63.95,63.95,2413.0,56.8336,56.8514,56.6741,56.6741,2413.0
2017-05-03 12:30:00,63.9,63.9,63.55,63.65,4505.0,56.6298,56.6298,56.3196,56.4082,4505.0
2017-05-03 13:00:00,63.6,63.7,63.6,63.6,1400.0,56.3639,56.4526,56.3639,56.3639,1400.0
2017-05-03 13:30:00,63.55,63.6,63.45,63.6,3800.0,56.3196,56.3639,56.231,56.3639,3800.0
2017-05-03 14:00:00,63.7,63.9,63.55,63.6,11731.0,56.4526,56.6298,56.3196,56.3639,11731.0
2017-05-03 14:30:00,63.55,63.7,63.3,63.65,5837.0,56.3196,56.4526,56.0981,56.4082,5837.0
2017-05-03 15:00:00,63.65,63.7,63.5,63.55,7863.0,56.4082,56.4526,56.2753,56.3196,7863.0
2017-05-03 15:30:00,63.5,63.8,63.5,63.75,25465.0,56.2753,56.5412,56.2753,56.4969,25465.0
2017-05-04 09:30:00,63.8,64.05,63.7,63.75,4451.0,56.5412,56.7627,56.4526,56.4969,4451.0
2017-05-04 10:00:00,63.75,63.8,63.6,63.6,2574.0,56.4969,56.5412,56.3639,56.3639,2574.0
2017-05-04 10:30:00,63.6,63.65,63.35,63.45,6795.0,56.3639,56.4082,56.1424,56.231,6795.0
2017-05-04 11:00:00,63.5,63.7,63.35,63.63,8750.0,56.2753,56.4526,56.1424,56.3905,8750.0
2017-05-04 11:30:00,63.63,63.75,63.5,63.5,3802.0,56.3905,56.4969,56.2753,56.2753,3802.0
2017-05-04 12:00:00,63.55,63.6,63.32,63.5,11000.0,56.3196,56.3639,56.1158,56.2753,11000.0
2017-05-04 12:30:00,63.55,63.8,63.55,63.75,2945.0,56.3196,56.5412,56.3196,56.4969,2945.0
2017-05-04 13:00:00,63.65,63.8,63.6,63.65,4400.0,56.4082,56.5412,56.3639,56.4082,4400.0
2017-05-04 13:30:00,63.6,63.7,63.5,63.5,8737.0,56.3639,56.4526,56.2753,56.2753,8737.0
2017-05-04 14:00:00,63.5,63.65,63.45,63.53,5200.0,56.2753,56.4082,56.231,56.3019,5200.0
2017-05-04 14:30:00,63.65,63.65,63.5,63.5,11325.0,56.4082,56.4082,56.2753,56.2753,11325.0
2017-05-04 15:00:00,63.5,63.63,63.5,63.55,7667.0,56.2753,56.3905,56.2753,56.3196,7667.0
2017-05-04 15:30:00,63.58,63.88,63.55,63.8,23068.0,56.3462,56.6121,56.3196,56.5412,23068.0
2017-05-05 09:30:00,63.9,64.25,63.4,63.4,3076.0,56.6298,56.94,56.1867,56.1867,3076.0
2017-05-05 10:00:00,63.5,63.5,63.15,63.25,3981.0,56.2753,56.2753,55.9651,56.0538,3981.0
2017-05-05 10:30:00,63.15,64.1,63.15,63.65,7802.0,55.9651,56.807,55.9651,56.4082,7802.0
2017-05-05 11:00:00,63.68,64.05,63.67,63.83,2400.0,56.4348,56.7627,56.426,56.5678,2400.0
2017-05-05 11:30:00,63.8,64.15,63.8,64.03,2200.0,56.5412,56.8514,56.5412,56.745,2200.0
2017-05-05 12:00:00,64.1,64.2,63.85,63.85,2290.0,56.807,56.8957,56.5855,56.5855,2290.0
2017-05-05 12:30:00,63.85,64.2,63.8,64.0,3100.0,56.5855,56.8957,56.5412,56.7184,3100.0
2017-05-05 13:00:00,64.05,64.05,63.98,64.03,1000.0,56.7627,56.7627,56.7007,56.745,1000.0
2017-05-05 13:30:00,64.05,64.05,63.95,63.95,2507.0,56.7627,56.7627,56.6741,56.6741,2507.0
2017-05-05 14:00:00,64.05,64.15,63.95,64.0,3609.0,56.7627,56.8514,56.6741,56.7184,3609.0
2017-05-05 14:30:00,64.0,64.25,63.9,63.95,6027.0,56.7184,56.94,56.6298,56.6741,6027.0
2017-05-05 15:00:00,63.95,64.15,63.9,64.15,5778.0,56.6741,56.8514,56.6298,56.8514,5778.0
2017-05-05 15:30:00,64.15,64.2,63.9,64.0,36355.0,56.8514,56.8957,56.6298,56.7184,36355.0
2017-05-08 09:30:00,63.9,64.0,63.55,63.65,6043.0,56.6298,56.7184,56.3196,56.4082,6043.0
2017-05-08 10:00:00,63.65,63.65,63.4,63.4,3796.0,56.4082,56.4082,56.1867,56.1867,3796.0
2017-05-08 10:30:00,63.35,63.6,63.25,63.3,4099.0,56.1424,56.3639,56.0538,56.0981,4099.0
2017-05-08 11:00:00,63.3,63.35,63.1,63.15,3404.0,56.0981,56.1424,55.9208,55.9651,3404.0
2017-05-08 11:30:00,63.2,63.25,62.95,63.05,9469.0,56.0094,56.0538,55.7879,55.8765,9469.0
2017-05-08 12:00:00,63.0,63.05,62.8,62.8,4795.0,55.8322,55.8765,55.655,55.655,4795.0
2017-05-08 12:30:00,62.85,63.1,62.85,63.05,3848.0,55.6993,55.9208,55.6993,55.8765,3848.0
2017-05-08 13:00:00,63.05,63.1,63.0,63.0,3511.0,55.8765,55.9208,55.8322,55.8322,3511.0
2017-05-08 13:30:00,63.0,63.1,62.95,63.05,8145.0,55.8322,55.9208,55.7879,55.8765,8145.0
2017-05-08 14:00:00,63.05,63.1,62.87,62.93,12135.0,55.8765,55.9208,55.717,55.7702,12135.0
2017-05-08 14:30:00,62.95,63.0,62.77,62.95,10443.0,55.7879,55.8322,55.6284,55.7879,10443.0
2017-05-08 15:00:00,62.95,63.0,62.85,62.88,10528.0,55.7879,55.8322,55.6993,55.7258,10528.0
2017-05-08 15:30:00,62.88,62.95,62.62,62.95,67394.0,55.7258,55.7879,55.4954,55.7879,67394.0
2017-05-09 09:30:00,63.0,63.0,62.55,62.7,11920.0,55.8322,55.8322,55.4334,55.5663,11920.0
2017-05-09 10:00:00,62.6,62.6,62.2,62.3,6115.0,55.4777,55.4777,55.1232,55.2118,6115.0
2017-05-09 10:30:00,62.3,62.3,62.05,62.2,5076.0,55.2118,55.2118,54.9903,55.1232,5076.0
2017-05-09 11:00:00,62.25,62.25,61.9,61.95,7274.0,55.1675,55.1675,54.8573,54.9017,7274.0
2017-05-09 11:30:00,61.95,62.5,61.95,62.4,6097.0,54.9017,55.3891,54.9017,55.3005,6097.0
2017-05-09 12:00:00,62.4,62.55,62.4,62.4,1999.0,55.3005,55.4334,55.3005,55.3005,1999.0
2017-05-09 12:30:00,62.45,62.45,62.15,62.15,3604.0,55.3448,55.3448,55.0789,55.0789,3604.0
2017-05-09 13:00:00,62.15,62.25,61.95,61.95,7015.0,55.0789,55.1675,54.9017,54.9017,7015.0
2017-05-09 13:30:00,61.95,62.2,61.95,62.2,5857.0,54.9017,55.1232,54.9017,55.1232,5857.0
2017-05-09 14:00:00,62.2,62.3,62.1,62.3,5417.0,55.1232,55.2118,55.0346,55.2118,5417.0
2017-05-09 14:30:00,62.25,62.35,62.15,62.2,5381.0,55.1675,55.2561,55.0789,55.1232,5381.0
2017-05-09 15:00:00,62.25,62.3,62.05,62.05,16007.0,55.1675,55.2118,54.9903,54.9903,16007.0
2017-05-09 15:30:00,62.05,62.4,61.8,62.4,39061.0,54.9903,55.3005,54.7687,55.3005,39061.0
2017-05-10 09:30:00,62.4,62.9,62.4,62.8,7461.0,55.3005,55.7436,55.3005,55.655,7461.0
2017-05-10 10:00:00,62.8,62.95,62.2,62.25,11327.0,55.655,55.7879,55.1232,55.1675,11327.0
2017-05-10 10:30:00,62.23,62.7,62.15,62.65,4795.0,55.1498,55.5663,55.0789,55.522,4795.0
2017-05-10 11:00:00,62.68,62.85,62.6,62.6,4125.0,55.5486,55.6993,55.4777,55.4777,4125.0
2017-05-10 11:30:00,62.6,62.8,62.4,62.8,3835.0,55.4777,55.655,55.3005,55.655,3835.0
2017-05-10 12:00:00,62.78,62.9,62.7,62.85,4094.0,55.6372,55.7436,55.5663,55.6993,4094.0
2017-05-10 12:30:00,62.9,63.0,62.9,62.95,3349.0,55.7436,55.8322,55.7436,55.7879,3349.0
2017-05-10 13:00:00,62.95,62.95,62.7,62.9,4812.0,55.7879,55.7879,55.5663,55.7436,4812.0
2017-05-10 13:30:00,62.8,62.8,62.57,62.65,6510.0,55.655,55.655,55.4511,55.522,6510.0
2017-05-10 14:00:00,62.55,62.8,62.5,62.55,5405.0,55.4334,55.655,55.3891,55.4334,5405.0
2017-05-10 14:30:00,62.7,62.75,62.7,62.75,2953.0,55.5663,55.6106,55.5663,55.6106,2953.0
2017-05-10 15:00:00,62.75,62.85,62.6,62.6,5948.0,55.6106,55.6993,55.4777,55.4777,5948.0
2017-05-10 15:30:00,62.6,63.0,62.6,62.95,27048.0,55.4777,55.8322,55.4777,55.7879,27048.0
2017-05-11 09:30:00,62.45,62.9,61.65,61.7,1915.0,55.6024,56.0031,54.8901,54.9346,1915.0
2017-05-11 10:00:00,61.65,61.9,61.3,61.4,3200.0,54.8901,55.1127,54.5785,54.6675,3200.0
2017-05-11 10:30:00,61.4,61.55,61.3,61.5,3200.0,54.6675,54.8011,54.5785,54.7566,3200.0
2017-05-11 11:00:00,61.65,61.9,61.65,61.9,1736.0,54.8901,55.1127,54.8901,55.1127,1736.0
2017-05-11 11:30:00,61.85,62.0,61.75,61.95,1500.0,55.0682,55.2017,54.9792,55.1572,1500.0
2017-05-11 12:00:00,61.9,62.0,61.75,61.9,3000.0,55.1127,55.2017,54.9792,55.1127,3000.0
2017-05-11 12:30:00,61.9,62.1,61.85,61.88,4374.0,55.1127,55.2908,55.0682,55.0949,4374.0
2017-05-11 13:00:00,61.9,62.1,61.9,61.98,1600.0,55.1127,55.2908,55.1127,55.1839,1600.0
2017-05-11 13:30:00,62.0,62.1,61.85,62.1,1300.0,55.2017,55.2908,55.0682,55.2908,1300.0
2017-05-11 14:00:00,62.15,62.2,62.0,62.05,2907.0,55.3353,55.3798,55.2017,55.2463,2907.0
2017-05-11 14:30:00,62.05,62.15,61.95,62.05,2393.0,55.2463,55.3353,55.1572,55.2463,2393.0
2017-05-11 15:00:00,62.1,62.15,61.9,61.9,3089.0,55.2908,55.3353,55.1127,55.1127,3089.0
2017-05-11 15:30:00,61.95,62.35,61.95,62.3,27101.0,55.1572,55.5134,55.1572,55.4688,27101.0
2017-05-12 09:30:00,62.3,62.3,61.8,61.8,2199.0,55.4688,55.4688,55.0237,55.0237,2199.0
2017-05-12 10:00:00,61.9,61.9,61.5,61.5,2840.0,55.1127,55.1127,54.7566,54.7566,2840.0
2017-05-12 10:30:00,61.55,61.6,61.3,61.4,2116.0,54.8011,54.8456,54.5785,54.6675,2116.0
2017-05-12 11:00:00,61.35,61.63,61.35,61.55,2300.0,54.623,54.8723,54.623,54.8011,2300.0
2017-05-12 11:30:00,61.65,61.73,61.55,61.55,1750.0,54.8901,54.9613,54.8011,54.8011,1750.0
2017-05-12 12:00:00,61.5,61.7,61.5,61.65,600.0,54.7566,54.9346,54.7566,54.8901,600.0
2017-05-12 12:30:00,61.6,61.7,61.56,61.65,1359.0,54.8456,54.9346,54.81,54.8901,1359.0
2017-05-12 13:00:00,61.55,61.7,61.55,61.7,400.0,54.8011,54.9346,54.8011,54.9346,400.0
2017-05-12 13:30:00,61.65,61.7,61.55,61.6,1527.0,54.8901,54.9346,54.8011,54.8456,1527.0
2017-05-12 14:00:00,61.65,61.65,61.35,61.4,2484.0,54.8901,54.8901,54.623,54.6675,2484.0
2017-05-12 14:30:00,61.4,61.45,61.35,61.35,2200.0,54.6675,54.712,54.623,54.623,2200.0
2017-05-12 15:00:00,61.35,61.4,61.3,61.3,3857.0,54.623,54.6675,54.5785,54.5785,3857.0
2017-05-12 15:30:00,61.2,61.5,61.2,61.5,20019.0,54.4895,54.7566,54.4895,54.7566,20019.0
2017-05-15 09:30:00,61.55,62.0,61.0,61.45,19417.0,54.8011,55.2017,54.3114,54.712,19417.0
2017-05-15 10:00:00,61.6,61.9,61.6,61.6,16462.0,54.8456,55.1127,54.8456,54.8456,16462.0
2017-05-15 10:30:00,61.6,61.6,61.2,61.35,6063.0,54.8456,54.8456,54.4895,54.623,6063.0
2017-05-15 11:00:00,61.3,61.65,61.3,61.6,4602.0,54.5785,54.8901,54.5785,54.8456,4602.0
2017-05-15 11:30:00,61.7,61.7,61.5,61.55,2532.0,54.9346,54.9346,54.7566,54.8011,2532.0
2017-05-15 12:00:00,61.55,61.65,61.35,61.5,2200.0,54.8011,54.8901,54.623,54.7566,2200.0
2017-05-15 12:30:00,61.48,61.65,61.35,61.65,2600.0,54.7388,54.8901,54.623,54.8901,2600.0
2017-05-15 13:00:00,61.6,61.7,61.55,61.65,2211.0,54.8456,54.9346,54.8011,54.8901,2211.0
2017-05-15 13:30:00,61.7,61.8,61.65,61.7,1736.0,54.9346,55.0237,54.8901,54.9346,1736.0
2017-05-15 14:00:00,61.73,61.9,61.6,61.6,8823.0,54.9613,55.1127,54.8456,54.8456,8823.0
2017-05-15 14:30:00,61.6,61.7,61.5,61.5,4960.0,54.8456,54.9346,54.7566,54.7566,4960.0
2017-05-15 15:00:00,61.7,61.8,61.55,61.8,4415.0,54.9346,55.0237,54.8011,55.0237,4415.0
2017-05-15 15:30:00,61.8,61.9,61.7,61.75,20989.0,55.0237,55.1127,54.9346,54.9792,20989.0
2017-05-16 09:30:00,62.0,62.0,61.55,61.65,3418.0,55.2017,55.2017,54.8011,54.8901,3418.0
2017-05-16 10:00:00,61.5,61.9,61.5,61.65,7713.0,54.7566,55.1127,54.7566,54.8901,7713.0
2017-05-16 10:30:00,61.55,61.55,61.15,61.15,8508.0,54.8011,54.8011,54.4449,54.4449,8508.0
2017-05-16 11:00:00,61.25,61.4,61.05,61.2,14114.0,54.534,54.6675,54.3559,54.4895,14114.0
2017-05-16 11:30:00,61.2,61.25,61.15,61.25,1889.0,54.4895,54.534,54.4449,54.534,1889.0
2017-05-16 12:00:00,61.2,61.45,61.1,61.4,3426.0,54.4895,54.712,54.4004,54.6675,3426.0
2017-05-16 12:30:00,61.4,61.6,61.35,61.55,2597.0,54.6675,54.8456,54.623,54.8011,2597.0
2017-05-16 13:00:00,61.5,61.55,61.45,61.45,1325.0,54.7566,54.8011,54.712,54.712,1325.0
2017-05-16 13:30:00,61.35,61.6,61.35,61.45,3100.0,54.623,54.8456,54.623,54.712,3100.0
2017-05-16 14:00:00,61.55,61.7,61.45,61.5,5199.0,54.8011,54.9346,54.712,54.7566,5199.0
2017-05-16 14:30:00,61.5,61.5,61.4,61.45,4434.0,54.7566,54.7566,54.6675,54.712,4434.0
2017-05-16 15:00:00,61.4,61.45,61.3,61.4,4592.0,54.6675,54.712,54.5785,54.6675,4592.0
2017-05-16 15:30:00,61.4,61.6,61.3,61.55,20755.0,54.6675,54.8456,54.5785,54.8011,20755.0
2017-05-17 09:30:00,60.35,60.65,60.1,60.15,4005.0,53.7327,53.9998,53.5101,53.5546,4005.0
2017-05-17 10:00:00,60.15,60.35,59.9,59.9,5397.0,53.5546,53.7327,53.332,53.332,5397.0
2017-05-17 10:30:00,59.95,60.08,59.8,59.85,4000.0,53.3765,53.4923,53.243,53.2875,4000.0
2017-05-17 11:00:00,59.85,60.0,59.7,59.8,9091.0,53.2875,53.421,53.1539,53.243,9091.0
2017-05-17 11:30:00,59.75,59.85,59.55,59.85,4795.0,53.1984,53.2875,53.0204,53.2875,4795.0
2017-05-17 12:00:00,59.8,59.8,59.55,59.6,15096.0,53.243,53.243,53.0204,53.0649,15096.0
2017-05-17 12:30:00,59.5,59.85,59.5,59.85,1755.0,52.9759,53.2875,52.9759,53.2875,1755.0
2017-05-17 13:00:00,59.8,59.85,59.45,59.45,6516.0,53.243,53.2875,52.9313,52.9313,6516.0
2017-05-17 13:30:00,59.45,59.45,59.4,59.4,1200.0,52.9313,52.9313,52.8868,52.8868,1200.0
2017-05-17 14:00:00,59.3,59.48,59.0,59.15,7059.0,52.7978,52.9581,52.5307,52.6642,7059.0
2017-05-17 14:30:00,59.2,59.41,59.15,59.41,6752.0,52.7088,52.8957,52.6642,52.8957,6752.0
2017-05-17 15:00:00,59.35,59.55,59.2,59.35,6417.0,52.8423,53.0204,52.7088,52.8423,6417.0
2017-05-17 15:30:00,59.35,59.5,59.15,59.25,26953.0,52.8423,52.9759,52.6642,52.7533,26953.0
2017-05-18 09:30:00,59.15,59.15,58.51,58.85,5165.0,52.6642,52.6642,52.0944,52.3971,5165.0
2017-05-18 10:00:00,59.0,59.25,59.0,59.25,3800.0,52.5307,52.7533,52.5307,52.7533,3800.0
2017-05-18 10:30:00,59.33,59.5,59.32,59.5,1800.0,52.8245,52.9759,52.8156,52.9759,1800.0
2017-05-18 11:00:00,59.55,59.85,59.55,59.85,2677.0,53.0204,53.2875,53.0204,53.2875,2677.0
2017-05-18 11:30:00,59.85,59.85,59.4,59.4,3271.0,53.2875,53.2875,52.8868,52.8868,3271.0
2017-05-18 12:00:00,59.55,59.55,59.25,59.45,4406.0,53.0204,53.0204,52.7533,52.9313,4406.0
2017-05-18 12:30:00,59.45,59.55,59.25,59.55,5675.0,52.9313,53.0204,52.7533,53.0204,5675.0
2017-05-18 13:00:00,59.5,59.5,59.35,59.4,2662.0,52.9759,52.9759,52.8423,52.8868,2662.0
2017-05-18 13:30:00,59.4,59.65,59.35,59.6,2483.0,52.8868,53.1094,52.8423,53.0649,2483.0
2017-05-18 14:00:00,59.6,59.8,59.55,59.7,3027.0,53.0649,53.243,53.0204,53.1539,3027.0
2017-05-18 14:30:00,59.8,59.85,59.65,59.7,4209.0,53.243,53.2875,53.1094,53.1539,4209.0
2017-05-18 15:00:00,59.7,59.8,59.55,59.6,7868.0,53.1539,53.243,53.0204,53.0649,7868.0
2017-05-18 15:30:00,59.6,59.9,59.55,59.65,56675.0,53.0649,53.332,53.0204,53.1094,56675.0
2017-05-19 09:30:00,59.75,60.25,59.75,60.2,8885.0,53.1984,53.6436,53.1984,53.5991,8885.0
2017-05-19 10:00:00,60.15,60.45,59.95,60.45,2000.0,53.5546,53.8217,53.3765,53.8217,2000.0
2017-05-19 10:30:00,60.4,60.4,60.1,60.2,2988.0,53.7772,53.7772,53.5101,53.5991,2988.0
2017-05-19 11:00:00,60.18,60.35,60.15,60.15,4843.0,53.5813,53.7327,53.5546,53.5546,4843.0
2017-05-19 11:30:00,60.23,60.23,60.0,60.1,4396.0,53.6258,53.6258,53.421,53.5101,4396.0
2017-05-19 12:00:00,60.1,60.2,60.05,60.1,4300.0,53.5101,53.5991,53.4656,53.5101,4300.0
2017-05-19 12:30:00,60.15,60.4,60.15,60.4,2900.0,53.5546,53.7772,53.5546,53.7772,2900.0
2017-05-19 13:00:00,60.4,60.4,60.1,60.3,4693.0,53.7772,53.7772,53.5101,53.6881,4693.0
2017-05-19 13:30:00,60.25,60.33,60.1,60.28,5877.0,53.6436,53.7149,53.5101,53.6703,5877.0
2017-05-19 14:00:00,60.35,60.4,60.3,60.4,4813.0,53.7327,53.7772,53.6881,53.7772,4813.0
2017-05-19 14:30:00,60.38,60.6,60.37,60.4,6968.0,53.7594,53.9552,53.7505,53.7772,6968.0
2017-05-19 15:00:00,60.45,60.5,60.1,60.1,8622.0,53.8217,53.8662,53.5101,53.5101,8622.0
2017-05-19 15:30:00,60.15,60.15,59.9,59.95,34903.0,53.5546,53.5546,53.332,53.3765,34903.0
2017-05-22 09:30:00,60.35,60.5,60.3,60.4,2662.0,53.7327,53.8662,53.6881,53.7772,2662.0
2017-05-22 10:00:00,60.25,60.45,60.2,60.35,3017.0,53.6436,53.8217,53.5991,53.7327,3017.0
2017-05-22 10:30:00,60.35,60.45,60.2,60.4,4550.0,53.7327,53.8217,53.5991,53.7772,4550.0
2017-05-22 11:00:00,60.35,60.7,60.35,60.65,2270.0,53.7327,54.0443,53.7327,53.9998,2270.0
2017-05-22 11:30:00,60.75,60.85,60.65,60.85,4003.0,54.0888,54.1778,53.9998,54.1778,4003.0
2017-05-22 12:00:00,60.9,61.1,60.8,61.03,5611.0,54.2224,54.4004,54.1333,54.3381,5611.0
2017-05-22 12:30:00,61.0,61.05,60.85,60.95,5350.0,54.3114,54.3559,54.1778,54.2669,5350.0
2017-05-22 13:00:00,60.85,60.95,60.8,60.85,6051.0,54.1778,54.2669,54.1333,54.1778,6051.0
2017-05-22 13:30:00,60.85,60.95,60.8,60.95,4756.0,54.1778,54.2669,54.1333,54.2669,4756.0
2017-05-22 14:00:00,61.0,61.0,60.85,60.9,3907.0,54.3114,54.3114,54.1778,54.2224,3907.0
2017-05-22 14:30:00,60.9,61.1,60.9,60.95,6105.0,54.2224,54.4004,54.2224,54.2669,6105.0
2017-05-22 15:00:00,60.98,61.15,60.95,61.1,8856.0,54.2936,54.4449,54.2669,54.4004,8856.0
2017-05-22 15:30:00,61.05,61.35,61.05,61.3,20788.0,54.3559,54.623,54.3559,54.5785,20788.0
2017-05-23 09:30:00,61.35,61.35,60.78,60.78,3778.0,54.623,54.623,54.1155,54.1155,3778.0
2017-05-23 10:00:00,60.65,60.88,60.65,60.88,1900.0,53.9998,54.2045,53.9998,54.2045,1900.0
2017-05-23 10:30:00,60.9,61.2,60.85,61.2,1500.0,54.2224,54.4895,54.1778,54.4895,1500.0
2017-05-23 11:00:00,61.2,61.6,61.05,61.55,6888.0,54.4895,54.8456,54.3559,54.8011,6888.0
2017-05-23 11:30:00,61.6,61.65,61.5,61.55,1941.0,54.8456,54.8901,54.7566,54.8011,1941.0
2017-05-23 12:00:00,61.45,61.55,61.35,61.35,3297.0,54.712,54.8011,54.623,54.623,3297.0
2017-05-23 12:30:00,61.35,61.55,61.35,61.55,5777.0,54.623,54.8011,54.623,54.8011,5777.0
2017-05-23 13:00:00,61.45,61.65,61.45,61.55,3245.0,54.712,54.8901,54.712,54.8011,3245.0
2017-05-23 13:30:00,61.5,61.6,61.5,61.5,2057.0,54.7566,54.8456,54.7566,54.7566,2057.0
2017-05-23 14:00:00,61.5,61.6,61.45,61.55,6629.0,54.7566,54.8456,54.712,54.8011,6629.0
2017-05-23 14:30:00,61.5,61.7,61.5,61.6,3800.0,54.7566,54.9346,54.7566,54.8456,3800.0
2017-05-23 15:00:00,61.63,61.7,61.45,61.5,4105.0,54.8723,54.9346,54.712,54.7566,4105.0
2017-05-23 15:30:00,61.5,61.5,61.35,61.35,18308.0,54.7566,54.7566,54.623,54.623,18308.0
2017-05-24 09:30:00,61.6,61.6,61.45,61.55,2324.0,54.8456,54.8456,54.712,54.8011,2324.0
2017-05-24 10:00:00,61.65,61.9,61.65,61.9,3042.0,54.8901,55.1127,54.8901,55.1127,3042.0
2017-05-24 10:30:00,61.9,61.95,61.7,61.7,8966.0,55.1127,55.1572,54.9346,54.9346,8966.0
2017-05-24 11:00:00,61.7,61.8,61.7,61.8,5100.0,54.9346,55.0237,54.9346,55.0237,5100.0
2017-05-24 11:30:00,61.8,61.8,61.35,61.45,6110.0,55.0237,55.0237,54.623,54.712,6110.0
2017-05-24 12:00:00,61.35,61.45,61.35,61.45,1595.0,54.623,54.712,54.623,54.712,1595.0
2017-05-24 12:30:00,61.5,61.65,61.3,61.3,8575.0,54.7566,54.8901,54.5785,54.5785,8575.0
2017-05-24 13:00:00,61.3,61.3,61.05,61.2,4098.0,54.5785,54.5785,54.3559,54.4895,4098.0
2017-05-24 13:30:00,61.15,61.15,61.1,61.1,1106.0,54.4449,54.4449,54.4004,54.4004,1106.0
2017-05-24 14:00:00,61.1,61.38,61.05,61.38,5999.0,54.4004,54.6497,54.3559,54.6497,5999.0
2017-05-24 14:30:00,61.35,61.43,61.3,61.43,7346.0,54.623,54.6942,54.5785,54.6942,7346.0
2017-05-24 15:00:00,61.45,61.7,61.45,61.6,23981.0,54.712,54.9346,54.712,54.8456,23981.0
2017-05-24 15:30:00,61.65,61.9,61.65,61.9,27312.0,54.8901,55.1127,54.8901,55.1127,27312.0
2017-05-25 09:30:00,62.2,62.33,61.95,62.32,2097.0,55.3798,55.4956,55.1572,55.4867,2097.0
2017-05-25 10:00:00,62.2,62.2,62.02,62.05,22564.0,55.3798,55.3798,55.2195,55.2463,22564.0
2017-05-25 10:30:00,62.1,62.13,61.8,61.8,6329.0,55.2908,55.3175,55.0237,55.0237,6329.0
2017-05-25 11:00:00,61.8,61.85,61.55,61.55,4577.0,55.0237,55.0682,54.8011,54.8011,4577.0
2017-05-25 11:30:00,61.65,61.65,61.3,61.35,3186.0,54.8901,54.8901,54.5785,54.623,3186.0
2017-05-25 12:00:00,61.3,61.3,61.15,61.15,3242.0,54.5785,54.5785,54.4449,54.4449,3242.0
2017-05-25 12:30:00,61.25,61.45,61.25,61.35,1593.0,54.534,54.712,54.534,54.623,1593.0
2017-05-25 13:00:00,61.35,61.35,61.1,61.15,2200.0,54.623,54.623,54.4004,54.4449,2200.0
2017-05-25 13:30:00,61.15,61.23,61.05,61.15,3909.0,54.4449,54.5162,54.3559,54.4449,3909.0
2017-05-25 14:00:00,61.25,61.3,61.1,61.2,3100.0,54.534,54.5785,54.4004,54.4895,3100.0
2017-05-25 14:30:00,61.2,61.35,61.2,61.3,2646.0,54.4895,54.623,54.4895,54.5785,2646.0
2017-05-25 15:00:00,61.35,61.45,61.35,61.4,2111.0,54.623,54.712,54.623,54.6675,2111.0
2017-05-25 15:30:00,61.4,61.5,61.25,61.3,12370.0,54.6675,54.7566,54.534,54.5785,12370.0
2017-05-26 09:30:00,61.25,61.3,61.0,61.3,3768.0,54.534,54.5785,54.3114,54.5785,3768.0
2017-05-26 10:00:00,61.3,61.3,60.9,61.0,1500.0,54.5785,54.5785,54.2224,54.3114,1500.0
2017-05-26 10:30:00,61.05,61.2,60.95,61.05,2621.0,54.3559,54.4895,54.2669,54.3559,2621.0
2017-05-26 11:00:00,61.15,61.5,61.15,61.5,3202.0,54.4449,54.7566,54.4449,54.7566,3202.0
2017-05-26 11:30:00,61.55,61.55,61.45,61.45,1930.0,54.8011,54.8011,54.712,54.712,1930.0
2017-05-26 12:00:00,61.5,61.7,61.5,61.7,1500.0,54.7566,54.9346,54.7566,54.9346,1500.0
2017-05-26 12:30:00,61.75,61.85,61.75,61.75,2192.0,54.9792,55.0682,54.9792,54.9792,2192.0
2017-05-26 13:00:00,61.7,61.7,61.55,61.6,3283.0,54.9346,54.9346,54.8011,54.8456,3283.0
2017-05-26 13:30:00,61.6,61.75,61.6,61.7,2228.0,54.8456,54.9792,54.8456,54.9346,2228.0
2017-05-26 14:00:00,61.75,61.75,61.65,61.75,1900.0,54.9792,54.9792,54.8901,54.9792,1900.0
2017-05-26 14:30:00,61.7,61.8,61.65,61.8,2180.0,54.9346,55.0237,54.8901,55.0237,2180.0
2017-05-26 15:00:00,61.8,61.8,61.7,61.7,6310.0,55.0237,55.0237,54.9346,54.9346,6310.0
2017-05-26 15:30:00,61.75,61.85,61.62,61.65,18722.0,54.9792,55.0682,54.8634,54.8901,18722.0
2017-05-30 09:30:00,61.45,61.7,61.35,61.55,2186.0,54.712,54.9346,54.623,54.8011,2186.0
2017-05-30 10:00:00,61.43,61.43,60.95,61.05,8822.0,54.6942,54.6942,54.2669,54.3559,8822.0
2017-05-30 10:30:00,61.1,61.43,61.1,61.3,3600.0,54.4004,54.6942,54.4004,54.5785,3600.0
2017-05-30 11:00:00,61.3,61.35,61.1,61.15,6976.0,54.5785,54.623,54.4004,54.4449,6976.0
2017-05-30 11:30:00,61.1,61.15,61.05,61.1,3826.0,54.4004,54.4449,54.3559,54.4004,3826.0
2017-05-30 12:00:00,61.05,61.3,61.05,61.3,5204.0,54.3559,54.5785,54.3559,54.5785,5204.0
2017-05-30 12:30:00,61.35,61.35,61.2,61.3,2300.0,54.623,54.623,54.4895,54.5785,2300.0
2017-05-30 13:00:00,61.35,61.35,61.2,61.25,728.0,54.623,54.623,54.4895,54.534,728.0
2017-05-30 13:30:00,61.3,61.35,61.25,61.35,2600.0,54.5785,54.623,54.534,54.623,2600.0
2017-05-30 14:00:00,61.35,61.35,61.3,61.35,1100.0,54.623,54.623,54.5785,54.623,1100.0
2017-05-30 14:30:00,61.35,61.6,61.3,61.6,2767.0,54.623,54.8456,54.5785,54.8456,2767.0
2017-05-30 15:00:00,61.55,61.6,61.3,61.3,6758.0,54.8011,54.8456,54.5785,54.5785,6758.0
2017-05-30 15:30:00,61.3,61.45,61.2,61.45,22662.0,54.5785,54.712,54.4895,54.712,22662.0
2017-05-31 09:30:00,61.25,61.25,60.55,60.65,16623.0,54.534,54.534,53.9107,53.9998,16623.0
2017-05-31 10:00:00,60.5,60.7,60.35,60.7,4781.0,53.8662,54.0443,53.7327,54.0443,4781.0
2017-05-31 10:30:00,60.7,61.0,60.7,60.98,3396.0,54.0443,54.3114,54.0443,54.2936,3396.0
2017-05-31 11:00:00,60.93,60.95,60.7,60.75,3326.0,54.2491,54.2669,54.0443,54.0888,3326.0
2017-05-31 11:30:00,60.75,61.0,60.65,61.0,3300.0,54.0888,54.3114,53.9998,54.3114,3300.0
2017-05-31 12:00:00,60.95,61.05,60.95,61.05,3061.0,54.2669,54.3559,54.2669,54.3559,3061.0
2017-05-31 12:30:00,61.05,61.15,61.05,61.1,3006.0,54.3559,54.4449,54.3559,54.4004,3006.0
2017-05-31 13:00:00,61.15,61.3,61.1,61.23,5049.0,54.4449,54.5785,54.4004,54.5162,5049.0
2017-05-31 13:30:00,61.2,61.2,61.0,61.05,4000.0,54.4895,54.4895,54.3114,54.3559,4000.0
2017-05-31 14:00:00,61.05,61.4,61.05,61.4,8117.0,54.3559,54.6675,54.3559,54.6675,8117.0
2017-05-31 14:30:00,61.3,61.35,61.25,61.25,3000.0,54.5785,54.623,54.534,54.534,3000.0
2017-05-31 15:00:00,61.25,61.55,61.25,61.5,11447.0,54.534,54.8011,54.534,54.7566,11447.0
2017-05-31 15:30:00,61.5,61.9,61.5,61.75,35166.0,54.7566,55.1127,54.7566,54.9792,35166.0
2017-06-01 09:30:00,62.0,62.4,61.35,62.35,9280.0,55.2017,55.5579,54.623,55.5134,9280.0
2017-06-01 10:00:00,62.25,62.55,62.2,62.23,5323.0,55.4243,55.6914,55.3798,55.4065,5323.0
2017-06-01 10:30:00,62.23,62.25,62.0,62.25,11051.0,55.4065,55.4243,55.2017,55.4243,11051.0
2017-06-01 11:00:00,62.3,62.7,62.2,62.5,13976.0,55.4688,55.825,55.3798,55.6469,13976.0
2017-06-01 11:30:00,62.45,62.5,62.35,62.5,3843.0,55.6024,55.6469,55.5134,55.6469,3843.0
2017-06-01 12:00:00,62.4,62.4,62.2,62.25,28554.0,55.5579,55.5579,55.3798,55.4243,28554.0
2017-06-01 12:30:00,62.25,62.43,62.2,62.33,7265.0,55.4243,55.5846,55.3798,55.4956,7265.0
2017-06-01 13:00:00,62.4,62.85,62.35,62.85,6048.0,55.5579,55.9585,55.5134,55.9585,6048.0
2017-06-01 13:30:00,62.8,63.2,62.8,63.2,5853.0,55.914,56.2702,55.914,56.2702,5853.0
2017-06-01 14:00:00,63.15,63.7,63.1,63.55,18222.0,56.2256,56.7153,56.1811,56.5818,18222.0
2017-06-01 14:30:00,63.55,63.55,63.15,63.23,11944.0,56.5818,56.5818,56.2256,56.2969,11944.0
2017-06-01 15:00:00,63.23,63.4,63.05,63.33,23964.0,56.2969,56.4482,56.1366,56.3859,23964.0
2017-06-01 15:30:00,63.33,63.55,63.25,63.35,36762.0,56.3859,56.5818,56.3147,56.4037,36762.0
2017-06-02 09:30:00,63.5,63.95,63.1,63.4,9918.0,56.5373,56.9379,56.1811,56.4482,9918.0
2017-06-02 10:00:00,63.45,63.45,63.05,63.35,10646.0,56.4927,56.4927,56.1366,56.4037,10646.0
2017-06-02 10:30:00,63.4,63.8,63.35,63.65,13605.0,56.4482,56.8044,56.4037,56.6708,13605.0
2017-06-02 11:00:00,63.65,63.95,63.6,63.9,8229.0,56.6708,56.9379,56.6263,56.8934,8229.0
2017-06-02 11:30:00,63.95,64.5,63.95,64.4,7610.0,56.9379,57.4276,56.9379,57.3386,7610.0
2017-06-02 12:00:00,64.35,64.45,64.05,64.38,4800.0,57.2941,57.3831,57.027,57.3208,4800.0
2017-06-02 12:30:00,64.35,64.4,64.0,64.1,4000.0,57.2941,57.3386,56.9824,57.0715,4000.0
2017-06-02 13:00:00,64.15,64.25,64.05,64.15,4992.0,57.116,57.205,57.027,57.116,4992.0
2017-06-02 13:30:00,64.1,64.2,64.0,64.05,11061.0,57.0715,57.1605,56.9824,57.027,11061.0
2017-06-02 14:00:00,63.95,64.05,63.9,64.0,12103.0,56.9379,57.027,56.8934,56.9824,12103.0
2017-06-02 14:30:00,64.05,64.1,64.0,64.1,6560.0,57.027,57.0715,56.9824,57.0715,6560.0
2017-06-02 15:00:00,64.1,64.3,64.05,64.15,7649.0,57.0715,57.2495,57.027,57.116,7649.0
2017-06-02 15:30:00,64.15,64.15,63.85,63.9,36593.0,57.116,57.116,56.8489,56.8934,36593.0
2017-06-05 09:30:00,63.9,64.0,63.45,63.7,4555.0,56.8934,56.9824,56.4927,56.7153,4555.0
2017-06-05 10:00:00,63.7,64.25,63.7,64.1,5651.0,56.7153,57.205,56.7153,57.0715,5651.0
2017-06-05 10:30:00,64.09,64.45,64.05,64.35,9024.0,57.0626,57.3831,57.027,57.2941,9024.0
2017-06-05 11:00:00,64.4,64.4,63.95,64.0,3886.0,57.3386,57.3386,56.9379,56.9824,3886.0
2017-06-05 11:30:00,63.95,63.95,63.65,63.75,4898.0,56.9379,56.9379,56.6708,56.7599,4898.0
2017-06-05 12:00:00,63.8,63.85,63.7,63.75,3000.0,56.8044,56.8489,56.7153,56.7599,3000.0
2017-06-05 12:30:00,63.75,63.75,63.6,63.7,2500.0,56.7599,56.7599,56.6263,56.7153,2500.0
2017-06-05 13:00:00,63.7,63.7,63.62,63.65,4001.0,56.7153,56.7153,56.6441,56.6708,4001.0
2017-06-05 13:30:00,63.65,63.65,63.5,63.64,1752.0,56.6708,56.6708,56.5373,56.6619,1752.0
2017-06-05 14:00:00,63.65,63.7,63.55,63.7,3316.0,56.6708,56.7153,56.5818,56.7153,3316.0
2017-06-05 14:30:00,63.73,63.73,63.57,63.6,3744.0,56.742,56.742,56.5996,56.6263,3744.0
2017-06-05 15:00:00,63.53,63.53,63.4,63.4,2918.0,56.564,56.564,56.4482,56.4482,2918.0
2017-06-05 15:30:00,63.45,63.5,63.15,63.15,20865.0,56.4927,56.5373,56.2256,56.2256,20865.0
2017-06-06 09:30:00,62.85,62.85,61.85,62.1,4060.0,55.9585,55.9585,55.0682,55.2908,4060.0
2017-06-06 10:00:00,62.25,62.45,62.0,62.1,5490.0,55.4243,55.6024,55.2017,55.2908,5490.0
2017-06-06 10:30:00,62.1,62.2,61.65,61.65,10493.0,55.2908,55.3798,54.8901,54.8901,10493.0
2017-06-06 11:00:00,61.65,61.75,61.35,61.4,7399.0,54.8901,54.9792,54.623,54.6675,7399.0
2017-06-06 11:30:00,61.5,61.75,61.45,61.45,3100.0,54.7566,54.9792,54.712,54.712,3100.0
2017-06-06 12:00:00,61.5,61.85,61.5,61.8,5023.0,54.7566,55.0682,54.7566,55.0237,5023.0
2017-06-06 12:30:00,61.75,61.75,61.65,61.65,2147.0,54.9792,54.9792,54.8901,54.8901,2147.0
2017-06-06 13:00:00,61.65,61.65,61.45,61.45,3583.0,54.8901,54.8901,54.712,54.712,3583.0
2017-06-06 13:30:00,61.5,61.7,61.4,61.55,3305.0,54.7566,54.9346,54.6675,54.8011,3305.0
2017-06-06 14:00:00,61.65,61.85,61.6,61.7,3165.0,54.8901,55.0682,54.8456,54.9346,3165.0
2017-06-06 14:30:00,61.75,62.05,61.75,62.05,4200.0,54.9792,55.2463,54.9792,55.2463,4200.0
2017-06-06 15:00:00,62.05,62.1,61.9,61.95,6245.0,55.2463,55.2908,55.1127,55.1572,6245.0
2017-06-06 15:30:00,61.95,61.95,61.6,61.6,22470.0,55.1572,55.1572,54.8456,54.8456,22470.0
2017-06-07 09:30:00,61.7,62.15,61.5,61.8,4246.0,54.9346,55.3353,54.7566,55.0237,4246.0
2017-06-07 10:00:00,61.75,62.1,61.75,61.8,5357.0,54.9792,55.2908,54.9792,55.0237,5357.0
2017-06-07 10:30:00,61.5,61.65,61.35,61.65,6445.0,54.7566,54.8901,54.623,54.8901,6445.0
2017-06-07 11:00:00,61.6,61.6,61.2,61.2,3004.0,54.8456,54.8456,54.4895,54.4895,3004.0
2017-06-07 11:30:00,61.3,61.4,60.95,60.95,6932.0,54.5785,54.6675,54.2669,54.2669,6932.0
2017-06-07 12:00:00,60.9,61.05,60.8,61.0,10560.0,54.2224,54.3559,54.1333,54.3114,10560.0
2017-06-07 12:30:00,61.0,61.0,60.75,60.85,5840.0,54.3114,54.3114,54.0888,54.1778,5840.0
2017-06-07 13:00:00,60.95,60.95,60.8,60.85,3825.0,54.2669,54.2669,54.1333,54.1778,3825.0
2017-06-07 13:30:00,60.75,60.95,60.7,60.85,3171.0,54.0888,54.2669,54.0443,54.1778,3171.0
2017-06-07 14:00:00,60.75,60.95,60.75,60.85,4610.0,54.0888,54.2669,54.0888,54.1778,4610.0
2017-06-07 14:30:00,60.9,60.95,60.75,60.85,8052.0,54.2224,54.2669,54.0888,54.1778,8052.0
2017-06-07 15:00:00,60.9,60.95,60.75,60.75,8164.0,54.2224,54.2669,54.0888,54.0888,8164.0
2017-06-07 15:30:00,60.85,60.85,60.5,60.6,33422.0,54.1778,54.1778,53.8662,53.9552,33422.0
2017-06-08 09:30:00,60.5,60.8,60.35,60.7,14342.0,53.8662,54.1333,53.7327,54.0443,14342.0
2017-06-08 10:00:00,60.6,60.6,60.25,60.4,23383.0,53.9552,53.9552,53.6436,53.7772,23383.0
2017-06-08 10:30:00,60.45,60.5,60.05,60.08,13054.0,53.8217,53.8662,53.4656,53.4923,13054.0
2017-06-08 11:00:00,60.08,60.25,59.95,60.25,13801.0,53.4923,53.6436,53.3765,53.6436,13801.0
2017-06-08 11:30:00,60.25,60.6,60.25,60.6,7947.0,53.6436,53.9552,53.6436,53.9552,7947.0
2017-06-08 12:00:00,60.6,60.9,60.45,60.65,17822.0,53.9552,54.2224,53.8217,53.9998,17822.0
2017-06-08 12:30:00,60.6,60.7,60.55,60.55,10201.0,53.9552,54.0443,53.9107,53.9107,10201.0
2017-06-08 13:00:00,60.65,60.75,60.62,60.63,15620.0,53.9998,54.0888,53.9731,53.982,15620.0
2017-06-08 13:30:00,60.6,60.78,60.6,60.7,11429.0,53.9552,54.1155,53.9552,54.0443,11429.0
2017-06-08 14:00:00,60.7,60.75,60.0,60.35,27950.0,54.0443,54.0888,53.421,53.7327,27950.0
2017-06-08 14:30:00,60.35,60.5,60.27,60.35,18267.0,53.7327,53.8662,53.6614,53.7327,18267.0
2017-06-08 15:00:00,60.4,60.85,60.25,60.85,27293.0,53.7772,54.1778,53.6436,54.1778,27293.0
2017-06-08 15:30:00,60.8,60.93,60.67,60.9,57592.0,54.1333,54.2491,54.0176,54.2224,57592.0
2017-06-09 09:30:00,61.3,61.55,61.15,61.3,6618.0,54.5785,54.8011,54.4449,54.5785,6618.0
2017-06-09 10:00:00,61.25,61.43,61.25,61.35,6143.0,54.534,54.6942,54.534,54.623,6143.0
2017-06-09 10:30:00,61.4,61.75,61.1,61.7,15382.0,54.6675,54.9792,54.4004,54.9346,15382.0
2017-06-09 11:00:00,61.7,61.75,61.52,61.65,15238.0,54.9346,54.9792,54.7744,54.8901,15238.0
2017-06-09 11:30:00,61.7,61.7,61.55,61.6,9128.0,54.9346,54.9346,54.8011,54.8456,9128.0
2017-06-09 12:00:00,61.6,61.95,61.5,61.85,8319.0,54.8456,55.1572,54.7566,55.0682,8319.0
2017-06-09 12:30:00,61.95,62.55,61.9,62.5,8059.0,55.1572,55.6914,55.1127,55.6469,8059.0
2017-06-09 13:00:00,62.53,62.65,62.4,62.58,4200.0,55.6736,55.7805,55.5579,55.7181,4200.0
2017-06-09 13:30:00,62.6,62.65,62.35,62.4,6000.0,55.7359,55.7805,55.5134,55.5579,6000.0
2017-06-09 14:00:00,62.4,62.5,62.1,62.35,13206.0,55.5579,55.6469,55.2908,55.5134,13206.0
2017-06-09 14:30:00,62.34,62.35,62.1,62.3,6393.0,55.5045,55.5134,55.2908,55.4688,6393.0
2017-06-09 15:00:00,62.25,62.45,62.0,62.2,22552.0,55.4243,55.6024,55.2017,55.3798,22552.0
2017-06-09 15:30:00,62.2,62.2,61.9,62.05,42420.0,55.3798,55.3798,55.1127,55.2463,42420.0
2017-06-12 09:30:00,62.05,62.8,61.95,62.05,8558.0,55.2463,55.914,55.1572,55.2463,8558.0
2017-06-12 10:00:00,62.18,62.6,61.85,62.43,7458.0,55.362,55.7359,55.0682,55.5846,7458.0
2017-06-12 10:30:00,62.4,62.4,62.0,62.25,7097.0,55.5579,55.5579,55.2017,55.4243,7097.0
2017-06-12 11:00:00,62.2,62.2,61.6,61.6,5432.0,55.3798,55.3798,54.8456,54.8456,5432.0
2017-06-12 11:30:00,61.85,61.9,61.65,61.9,4105.0,55.0682,55.1127,54.8901,55.1127,4105.0
2017-06-12 12:00:00,61.85,61.98,61.7,61.85,5801.0,55.0682,55.1839,54.9346,55.0682,5801.0
2017-06-12 12:30:00,61.9,62.1,61.8,61.95,3848.0,55.1127,55.2908,55.0237,55.1572,3848.0
2017-06-12 13:00:00,61.85,61.9,61.75,61.85,2900.0,55.0682,55.1127,54.9792,55.0682,2900.0
2017-06-12 13:30:00,61.85,62.0,61.7,61.73,4461.0,55.0682,55.2017,54.9346,54.9613,4461.0
2017-06-12 14:00:00,61.75,61.75,61.35,61.45,8263.0,54.9792,54.9792,54.623,54.712,8263.0
2017-06-12 14:30:00,61.4,61.5,61.3,61.4,4478.0,54.6675,54.7566,54.5785,54.6675,4478.0
2017-06-12 15:00:00,61.5,61.65,61.45,61.45,5790.0,54.7566,54.8901,54.712,54.712,5790.0
2017-06-12 15:30:00,61.5,61.65,61.2,61.35,39205.0,54.7566,54.8901,54.4895,54.623,39205.0
2017-06-13 09:30:00,61.4,61.45,61.15,61.25,3850.0,54.6675,54.712,54.4449,54.534,3850.0
2017-06-13 10:00:00,61.45,61.9,61.4,61.75,5699.0,54.712,55.1127,54.6675,54.9792,5699.0
2017-06-13 10:30:00,61.8,61.95,61.55,61.95,3548.0,55.0237,55.1572,54.8011,55.1572,3548.0
2017-06-13 11:00:00,61.8,62.1,61.8,62.1,6736.0,55.0237,55.2908,55.0237,55.2908,6736.0
2017-06-13 11:30:00,62.1,62.15,61.75,61.8,3800.0,55.2908,55.3353,54.9792,55.0237,3800.0
2017-06-13 12:00:00,61.75,61.75,61.45,61.5,4726.0,54.9792,54.9792,54.712,54.7566,4726.0
2017-06-13 12:30:00,61.55,61.9,61.45,61.6,11576.0,54.8011,55.1127,54.712,54.8456,11576.0
2017-06-13 13:00:00,61.55,61.65,61.55,61.55,1400.0,54.8011,54.8901,54.8011,54.8011,1400.0
2017-06-13 13:30:00,61.55,61.85,61.55,61.85,3700.0,54.8011,55.0682,54.8011,55.0682,3700.0
2017-06-13 14:00:00,61.85,61.95,61.7,61.8,4503.0,55.0682,55.1572,54.9346,55.0237,4503.0
2017-06-13 14:30:00,61.65,61.85,61.65,61.75,5789.0,54.8901,55.0682,54.8901,54.9792,5789.0
2017-06-13 15:00:00,61.75,61.8,61.7,61.75,7919.0,54.9792,55.0237,54.9346,54.9792,7919.0
2017-06-13 15:30:00,61.75,61.75,61.5,61.6,34307.0,54.9792,54.9792,54.7566,54.8456,34307.0
2017-06-14 09:30:00,61.6,61.6,61.1,61.2,2152.0,54.8456,54.8456,54.4004,54.4895,2152.0
2017-06-14 10:00:00,60.9,61.1,60.85,61.08,2600.0,54.2224,54.4004,54.1778,54.3826,2600.0
2017-06-14 10:30:00,61.08,61.08,60.6,60.6,6964.0,54.3826,54.3826,53.9552,53.9552,6964.0
2017-06-14 11:00:00,60.65,60.85,60.55,60.8,3285.0,53.9998,54.1778,53.9107,54.1333,3285.0
2017-06-14 11:30:00,60.8,60.8,60.55,60.8,1700.0,54.1333,54.1333,53.9107,54.1333,1700.0
2017-06-14 12:00:00,60.5,60.55,60.25,60.45,3910.0,53.8662,53.9107,53.6436,53.8217,3910.0
2017-06-14 12:30:00,60.45,60.45,60.3,60.3,1400.0,53.8217,53.8217,53.6881,53.6881,1400.0
2017-06-14 13:00:00,60.35,60.55,60.35,60.45,6134.0,53.7327,53.9107,53.7327,53.8217,6134.0
2017-06-14 13:30:00,60.4,60.55,60.4,60.55,2400.0,53.7772,53.9107,53.7772,53.9107,2400.0
2017-06-14 14:00:00,60.5,60.6,60.3,60.45,8512.0,53.8662,53.9552,53.6881,53.8217,8512.0
2017-06-14 14:30:00,60.5,60.55,60.25,60.45,6330.0,53.8662,53.9107,53.6436,53.8217,6330.0
2017-06-14 15:00:00,60.45,60.55,60.4,60.5,6702.0,53.8217,53.9107,53.7772,53.8662,6702.0
2017-06-14 15:30:00,60.48,60.65,60.45,60.6,25262.0,53.8484,53.9998,53.8217,53.9552,25262.0
2017-06-15 09:30:00,59.6,60.55,59.45,60.5,7934.0,53.0649,53.9107,52.9313,53.8662,7934.0
2017-06-15 10:00:00,60.75,60.75,60.2,60.3,5813.0,54.0888,54.0888,53.5991,53.6881,5813.0
2017-06-15 10:30:00,60.45,60.6,60.25,60.45,10955.0,53.8217,53.9552,53.6436,53.8217,10955.0
2017-06-15 11:00:00,60.5,60.65,60.35,60.4,5409.0,53.8662,53.9998,53.7327,53.7772,5409.0
2017-06-15 11:30:00,60.45,60.45,60.25,60.35,3205.0,53.8217,53.8217,53.6436,53.7327,3205.0
2017-06-15 12:00:00,60.4,60.45,60.3,60.3,2000.0,53.7772,53.8217,53.6881,53.6881,2000.0
2017-06-15 12:30:00,60.35,60.55,60.35,60.5,4571.0,53.7327,53.9107,53.7327,53.8662,4571.0
2017-06-15 13:00:00,60.5,60.55,60.35,60.4,1832.0,53.8662,53.9107,53.7327,53.7772,1832.0
2017-06-15 13:30:00,60.35,60.5,60.3,60.45,6340.0,53.7327,53.8662,53.6881,53.8217,6340.0
2017-06-15 14:00:00,60.45,60.45,60.2,60.25,2728.0,53.8217,53.8217,53.5991,53.6436,2728.0
2017-06-15 14:30:00,60.2,60.4,60.2,60.4,3815.0,53.5991,53.7772,53.5991,53.7772,3815.0
2017-06-15 15:00:00,60.4,60.5,60.3,60.5,6713.0,53.7772,53.8662,53.6881,53.8662,6713.0
2017-06-15 15:30:00,60.5,60.7,60.3,60.65,20898.0,53.8662,54.0443,53.6881,53.9998,20898.0
2017-06-16 09:30:00,60.15,60.75,59.9,60.35,70598.0,53.5546,54.0888,53.332,53.7327,70598.0
2017-06-16 10:00:00,60.3,60.45,60.2,60.2,3477.0,53.6881,53.8217,53.5991,53.5991,3477.0
2017-06-16 10:30:00,60.35,60.5,60.15,60.25,3674.0,53.7327,53.8662,53.5546,53.6436,3674.0
2017-06-16 11:00:00,60.2,60.2,59.95,60.0,2335.0,53.5991,53.5991,53.3765,53.421,2335.0
2017-06-16 11:30:00,59.9,60.15,59.9,60.05,2376.0,53.332,53.5546,53.332,53.4656,2376.0
2017-06-16 12:00:00,60.2,60.45,60.15,60.45,2100.0,53.5991,53.8217,53.5546,53.8217,2100.0
2017-06-16 12:30:00,60.35,60.4,60.15,60.15,3507.0,53.7327,53.7772,53.5546,53.5546,3507.0
2017-06-16 13:00:00,60.3,60.3,60.1,60.1,2400.0,53.6881,53.6881,53.5101,53.5101,2400.0
2017-06-16 13:30:00,60.1,60.45,60.1,60.45,2106.0,53.5101,53.8217,53.5101,53.8217,2106.0
2017-06-16 14:00:00,60.4,60.45,60.35,60.4,6100.0,53.7772,53.8217,53.7327,53.7772,6100.0
2017-06-16 14:30:00,60.4,60.45,60.3,60.3,5804.0,53.7772,53.8217,53.6881,53.6881,5804.0
2017-06-16 15:00:00,60.35,60.35,60.2,60.25,6766.0,53.7327,53.7327,53.5991,53.6436,6766.0
2017-06-16 15:30:00,60.3,60.35,60.0,60.25,55964.0,53.6881,53.7327,53.421,53.6436,55964.0
2017-06-19 09:30:00,60.6,60.75,60.35,60.4,5562.0,53.9552,54.0888,53.7327,53.7772,5562.0
2017-06-19 10:00:00,60.38,60.6,60.25,60.35,4933.0,53.7594,53.9552,53.6436,53.7327,4933.0
2017-06-19 10:30:00,60.4,60.45,60.25,60.3,6677.0,53.7772,53.8217,53.6436,53.6881,6677.0
2017-06-19 11:00:00,60.25,60.35,59.9,60.05,8204.0,53.6436,53.7327,53.332,53.4656,8204.0
2017-06-19 11:30:00,60.0,60.3,60.0,60.15,3422.0,53.421,53.6881,53.421,53.5546,3422.0
2017-06-19 12:00:00,60.1,60.33,60.1,60.25,2813.0,53.5101,53.7149,53.5101,53.6436,2813.0
2017-06-19 12:30:00,60.25,60.5,60.25,60.45,5624.0,53.6436,53.8662,53.6436,53.8217,5624.0
2017-06-19 13:00:00,60.5,60.75,60.5,60.6,4406.0,53.8662,54.0888,53.8662,53.9552,4406.0
2017-06-19 13:30:00,60.7,60.8,60.55,60.6,6400.0,54.0443,54.1333,53.9107,53.9552,6400.0
2017-06-19 14:00:00,60.6,60.6,60.4,60.4,6209.0,53.9552,53.9552,53.7772,53.7772,6209.0
2017-06-19 14:30:00,60.45,60.6,60.4,60.45,5762.0,53.8217,53.9552,53.7772,53.8217,5762.0
2017-06-19 15:00:00,60.4,60.45,60.25,60.35,12009.0,53.7772,53.8217,53.6436,53.7327,12009.0
2017-06-19 15:30:00,60.4,60.55,60.25,60.35,61545.0,53.7772,53.9107,53.6436,53.7327,61545.0
2017-06-20 09:30:00,59.95,60.2,59.85,59.85,6335.0,53.3765,53.5991,53.2875,53.2875,6335.0
2017-06-20 10:00:00,59.85,59.85,59.75,59.75,1925.0,53.2875,53.2875,53.1984,53.1984,1925.0
2017-06-20 10:30:00,59.7,59.7,59.2,59.25,5771.0,53.1539,53.1539,52.7088,52.7533,5771.0
2017-06-20 11:00:00,59.45,59.45,59.25,59.25,1591.0,52.9313,52.9313,52.7533,52.7533,1591.0
2017-06-20 11:30:00,59.4,59.6,59.4,59.6,2723.0,52.8868,53.0649,52.8868,53.0649,2723.0
2017-06-20 12:00:00,59.6,59.6,59.2,59.25,10029.0,53.0649,53.0649,52.7088,52.7533,10029.0
2017-06-20 12:30:00,59.25,59.3,59.0,59.2,3603.0,52.7533,52.7978,52.5307,52.7088,3603.0
2017-06-20 13:00:00,59.23,59.23,59.0,59.1,2556.0,52.7355,52.7355,52.5307,52.6197,2556.0
2017-06-20 13:30:00,59.15,59.35,59.05,59.25,5108.0,52.6642,52.8423,52.5752,52.7533,5108.0
2017-06-20 14:00:00,59.25,59.25,59.12,59.2,2130.0,52.7533,52.7533,52.6375,52.7088,2130.0
2017-06-20 14:30:00,59.3,59.3,59.1,59.15,2700.0,52.7978,52.7978,52.6197,52.6642,2700.0
2017-06-20 15:00:00,59.2,59.25,58.95,59.25,10478.0,52.7088,52.7533,52.4862,52.7533,10478.0
2017-06-20 15:30:00,59.25,59.25,59.1,59.2,16034.0,52.7533,52.7533,52.6197,52.7088,16034.0
2017-06-21 09:30:00,59.1,59.1,58.55,58.65,3557.0,52.6197,52.6197,52.13,52.2191,3557.0
2017-06-21 10:00:00,58.65,58.65,58.35,58.4,3100.0,52.2191,52.2191,51.952,51.9965,3100.0
2017-06-21 10:30:00,58.55,58.8,58.45,58.65,5948.0,52.13,52.3526,52.041,52.2191,5948.0
2017-06-21 11:00:00,58.7,58.7,58.4,58.6,5939.0,52.2636,52.2636,51.9965,52.1745,5939.0
2017-06-21 11:30:00,58.5,58.7,58.5,58.6,1800.0,52.0855,52.2636,52.0855,52.1745,1800.0
2017-06-21 12:00:00,58.63,58.7,58.5,58.6,3600.0,52.2013,52.2636,52.0855,52.1745,3600.0
2017-06-21 12:30:00,58.6,58.6,58.3,58.3,3951.0,52.1745,52.1745,51.9074,51.9074,3951.0
2017-06-21 13:00:00,58.35,58.35,58.25,58.25,2839.0,51.952,51.952,51.8629,51.8629,2839.0
2017-06-21 13:30:00,58.28,58.3,58.05,58.1,3999.0,51.8896,51.9074,51.6849,51.7294,3999.0
2017-06-21 14:00:00,58.13,58.2,58.02,58.08,8300.0,51.7561,51.8184,51.6581,51.7116,8300.0
2017-06-21 14:30:00,58.1,58.1,57.92,57.93,5007.0,51.7294,51.7294,51.5691,51.578,5007.0
2017-06-21 15:00:00,57.9,57.95,57.85,57.9,7748.0,51.5513,51.5958,51.5068,51.5513,7748.0
2017-06-21 15:30:00,57.95,57.95,57.8,57.9,20851.0,51.5958,51.5958,51.4623,51.5513,20851.0
2017-06-22 09:30:00,57.6,57.9,57.1,57.8,10132.0,51.2842,51.5513,50.839,51.4623,10132.0
2017-06-22 10:00:00,57.8,57.9,57.8,57.8,5923.0,51.4623,51.5513,51.4623,51.4623,5923.0
2017-06-22 10:30:00,57.7,58.2,57.65,58.0,12810.0,51.3732,51.8184,51.3287,51.6403,12810.0
2017-06-22 11:00:00,58.05,58.2,57.92,57.93,15471.0,51.6849,51.8184,51.5691,51.578,15471.0
2017-06-22 11:30:00,57.9,58.0,57.8,58.0,2206.0,51.5513,51.6403,51.4623,51.6403,2206.0
2017-06-22 12:00:00,58.05,58.15,58.05,58.1,5600.0,51.6849,51.7739,51.6849,51.7294,5600.0
2017-06-22 12:30:00,58.1,58.23,58.0,58.2,5850.0,51.7294,51.8451,51.6403,51.8184,5850.0
2017-06-22 13:00:00,58.25,58.3,58.2,58.25,2700.0,51.8629,51.9074,51.8184,51.8629,2700.0
2017-06-22 13:30:00,58.25,58.3,58.1,58.2,4375.0,51.8629,51.9074,51.7294,51.8184,4375.0
2017-06-22 14:00:00,58.14,58.3,58.14,58.3,5242.0,51.765,51.9074,51.765,51.9074,5242.0
2017-06-22 14:30:00,58.3,58.4,58.25,58.4,4135.0,51.9074,51.9965,51.8629,51.9965,4135.0
2017-06-22 15:00:00,58.45,58.55,58.4,58.43,9543.0,52.041,52.13,51.9965,52.0232,9543.0
2017-06-22 15:30:00,58.35,58.5,58.35,58.4,25486.0,51.952,52.0855,51.952,51.9965,25486.0
2017-06-23 09:30:00,58.4,58.55,57.95,58.5,4946.0,51.9965,52.13,51.5958,52.0855,4946.0
2017-06-23 10:00:00,58.45,58.6,58.35,58.5,13175.0,52.041,52.1745,51.952,52.0855,13175.0
2017-06-23 10:30:00,58.55,58.75,58.4,58.75,15892.0,52.13,52.3081,51.9965,52.3081,15892.0
2017-06-23 11:00:00,58.65,58.75,58.65,58.7,5015.0,52.2191,52.3081,52.2191,52.2636,5015.0
2017-06-23 11:30:00,58.65,58.65,58.55,58.65,5600.0,52.2191,52.2191,52.13,52.2191,5600.0
2017-06-23 12:00:00,58.7,58.73,58.52,58.55,4907.0,52.2636,52.2903,52.1033,52.13,4907.0
2017-06-23 12:30:00,58.6,58.65,58.55,58.55,3838.0,52.1745,52.2191,52.13,52.13,3838.0
2017-06-23 13:00:00,58.5,58.5,58.35,58.45,2909.0,52.0855,52.0855,51.952,52.041,2909.0
2017-06-23 13:30:00,58.5,58.5,58.35,58.4,1976.0,52.0855,52.0855,51.952,51.9965,1976.0
2017-06-23 14:00:00,58.45,58.5,58.35,58.45,18547.0,52.041,52.0855,51.952,52.041,18547.0
2017-06-23 14:30:00,58.45,58.5,58.4,58.5,7813.0,52.041,52.0855,51.9965,52.0855,7813.0
2017-06-23 15:00:00,58.45,58.6,58.35,58.5,8601.0,52.041,52.1745,51.952,52.0855,8601.0
2017-06-23 15:30:00,58.5,58.55,57.95,58.2,75813.0,52.0855,52.13,51.5958,51.8184,75813.0
2017-06-26 09:30:00,58.4,58.6,58.35,58.6,3017.0,51.9965,52.1745,51.952,52.1745,3017.0
2017-06-26 10:00:00,58.65,58.65,58.5,58.55,3870.0,52.2191,52.2191,52.0855,52.13,3870.0
2017-06-26 10:30:00,58.6,58.65,58.37,58.38,6523.0,52.1745,52.2191,51.9698,51.9787,6523.0
2017-06-26 11:00:00,58.35,58.8,58.2,58.75,4987.0,51.952,52.3526,51.8184,52.3081,4987.0
2017-06-26 11:30:00,58.7,58.95,58.7,58.8,3009.0,52.2636,52.4862,52.2636,52.3526,3009.0
2017-06-26 12:00:00,58.71,58.85,58.65,58.7,5158.0,52.2725,52.3971,52.2191,52.2636,5158.0
2017-06-26 12:30:00,58.75,58.85,58.65,58.75,1900.0,52.3081,52.3971,52.2191,52.3081,1900.0
2017-06-26 13:00:00,58.7,58.8,58.7,58.75,1811.0,52.2636,52.3526,52.2636,52.3081,1811.0
2017-06-26 13:30:00,58.78,58.9,58.65,58.75,2500.0,52.3348,52.4417,52.2191,52.3081,2500.0
2017-06-26 14:00:00,58.7,58.9,58.7,58.85,3010.0,52.2636,52.4417,52.2636,52.3971,3010.0
2017-06-26 14:30:00,58.8,58.95,58.77,58.9,4224.0,52.3526,52.4862,52.3259,52.4417,4224.0
2017-06-26 15:00:00,58.95,59.1,58.8,58.85,34445.0,52.4862,52.6197,52.3526,52.3971,34445.0
2017-06-26 15:30:00,58.85,58.9,58.65,58.75,33742.0,52.3971,52.4417,52.2191,52.3081,33742.0
2017-06-27 09:30:00,58.9,59.15,58.45,58.45,2941.0,52.4417,52.6642,52.041,52.041,2941.0
2017-06-27 10:00:00,58.4,58.85,58.4,58.75,5418.0,51.9965,52.3971,51.9965,52.3081,5418.0
2017-06-27 10:30:00,58.75,58.75,58.5,58.5,5600.0,52.3081,52.3081,52.0855,52.0855,5600.0
2017-06-27 11:00:00,58.55,58.75,58.5,58.65,66753.0,52.13,52.3081,52.0855,52.2191,66753.0
2017-06-27 11:30:00,58.7,58.9,58.7,58.8,3141.0,52.2636,52.4417,52.2636,52.3526,3141.0
2017-06-27 12:00:00,58.75,58.8,58.7,58.7,2600.0,52.3081,52.3526,52.2636,52.2636,2600.0
2017-06-27 12:30:00,58.7,58.7,58.55,58.65,1967.0,52.2636,52.2636,52.13,52.2191,1967.0
2017-06-27 13:00:00,58.6,58.6,58.12,58.15,4422.0,52.1745,52.1745,51.7472,51.7739,4422.0
2017-06-27 13:30:00,58.15,58.23,57.95,58.15,5320.0,51.7739,51.8451,51.5958,51.7739,5320.0
2017-06-27 14:00:00,58.1,58.1,57.95,58.05,3421.0,51.7294,51.7294,51.5958,51.6849,3421.0
2017-06-27 14:30:00,58.15,58.2,58.0,58.05,4735.0,51.7739,51.8184,51.6403,51.6849,4735.0
2017-06-27 15:00:00,58.0,58.25,57.95,58.18,3400.0,51.6403,51.8629,51.5958,51.8006,3400.0
2017-06-27 15:30:00,58.2,58.2,57.85,57.95,14406.0,51.8184,51.8184,51.5068,51.5958,14406.0
2017-06-28 09:30:00,58.2,58.4,58.2,58.4,3376.0,51.8184,51.9965,51.8184,51.9965,3376.0
2017-06-28 10:00:00,58.4,58.8,58.35,58.6,4311.0,51.9965,52.3526,51.952,52.1745,4311.0
2017-06-28 10:30:00,58.55,58.6,58.45,58.55,3100.0,52.13,52.1745,52.041,52.13,3100.0
2017-06-28 11:00:00,58.6,58.8,58.6,58.63,7952.0,52.1745,52.3526,52.1745,52.2013,7952.0
2017-06-28 11:30:00,58.7,58.7,58.6,58.7,1700.0,52.2636,52.2636,52.1745,52.2636,1700.0
2017-06-28 12:00:00,58.75,58.75,58.6,58.7,3840.0,52.3081,52.3081,52.1745,52.2636,3840.0
2017-06-28 12:30:00,58.75,58.85,58.65,58.7,7973.0,52.3081,52.3971,52.2191,52.2636,7973.0
2017-06-28 13:00:00,58.7,58.75,58.6,58.75,3585.0,52.2636,52.3081,52.1745,52.3081,3585.0
2017-06-28 13:30:00,58.7,58.7,58.6,58.65,3505.0,52.2636,52.2636,52.1745,52.2191,3505.0
2017-06-28 14:00:00,58.7,58.7,58.55,58.55,2179.0,52.2636,52.2636,52.13,52.13,2179.0
2017-06-28 14:30:00,58.55,58.7,58.55,58.7,6210.0,52.13,52.2636,52.13,52.2636,6210.0
2017-06-28 15:00:00,58.7,58.75,58.6,58.7,5374.0,52.2636,52.3081,52.1745,52.2636,5374.0
2017-06-28 15:30:00,58.68,58.8,58.65,58.8,29919.0,52.2458,52.3526,52.2191,52.3526,29919.0
2017-06-29 09:30:00,58.9,58.95,58.65,58.65,3593.0,52.4417,52.4862,52.2191,52.2191,3593.0
2017-06-29 10:00:00,58.5,58.5,58.3,58.4,3391.0,52.0855,52.0855,51.9074,51.9965,3391.0
2017-06-29 10:30:00,58.55,58.9,58.55,58.75,4852.0,52.13,52.4417,52.13,52.3081,4852.0
2017-06-29 11:00:00,58.75,58.75,58.5,58.5,1800.0,52.3081,52.3081,52.0855,52.0855,1800.0
2017-06-29 11:30:00,58.2,58.35,58.05,58.25,3536.0,51.8184,51.952,51.6849,51.8629,3536.0
2017-06-29 12:00:00,58.1,58.33,58.05,58.15,2500.0,51.7294,51.9342,51.6849,51.7739,2500.0
2017-06-29 12:30:00,58.05,58.1,57.95,57.95,4124.0,51.6849,51.7294,51.5958,51.5958,4124.0
2017-06-29 13:00:00,57.95,58.05,57.65,57.65,5678.0,51.5958,51.6849,51.3287,51.3287,5678.0
2017-06-29 13:30:00,57.65,57.85,57.65,57.8,4245.0,51.3287,51.5068,51.3287,51.4623,4245.0
2017-06-29 14:00:00,57.8,58.0,57.75,57.85,6742.0,51.4623,51.6403,51.4177,51.5068,6742.0
2017-06-29 14:30:00,57.85,58.0,57.85,58.0,20232.0,51.5068,51.6403,51.5068,51.6403,20232.0
2017-06-29 15:00:00,57.98,58.05,57.95,57.95,5486.0,51.6225,51.6849,51.5958,51.5958,5486.0
2017-06-29 15:30:00,57.9,58.08,57.8,57.85,29418.0,51.5513,51.7116,51.4623,51.5068,29418.0
2017-06-30 09:30:00,58.05,58.5,57.95,58.5,2626.0,51.6849,52.0855,51.5958,52.0855,2626.0
2017-06-30 10:00:00,58.5,58.5,58.2,58.2,4767.0,52.0855,52.0855,51.8184,51.8184,4767.0
2017-06-30 10:30:00,58.25,58.35,58.2,58.25,1915.0,51.8629,51.952,51.8184,51.8629,1915.0
2017-06-30 11:00:00,58.35,58.5,58.35,58.45,3234.0,51.952,52.0855,51.952,52.041,3234.0
2017-06-30 11:30:00,58.5,58.7,58.45,58.7,2500.0,52.0855,52.2636,52.041,52.2636,2500.0
2017-06-30 12:00:00,58.75,58.75,58.55,58.55,2300.0,52.3081,52.3081,52.13,52.13,2300.0
2017-06-30 12:30:00,58.6,58.6,58.5,58.5,1800.0,52.1745,52.1745,52.0855,52.0855,1800.0
2017-06-30 13:00:00,58.5,58.65,58.45,58.65,2900.0,52.0855,52.2191,52.041,52.2191,2900.0
2017-06-30 13:30:00,58.65,58.75,58.6,58.73,13701.0,52.2191,52.3081,52.1745,52.2903,13701.0
2017-06-30 14:00:00,58.75,59.2,58.7,59.15,43927.0,52.3081,52.7088,52.2636,52.6642,43927.0
2017-06-30 14:30:00,59.15,59.2,59.05,59.2,2397.0,52.6642,52.7088,52.5752,52.7088,2397.0
2017-06-30 15:00:00,59.25,59.3,59.13,59.25,3733.0,52.7533,52.7978,52.6464,52.7533,3733.0
2017-06-30 15:30:00,59.2,59.5,58.95,58.95,32980.0,52.7088,52.9759,52.4862,52.4862,32980.0
2017-07-03 09:30:00,59.35,59.75,59.25,59.38,8221.0,52.8423,53.1984,52.7533,52.869,8221.0
2017-07-03 10:00:00,59.45,60.0,59.45,59.65,4442.0,52.9313,53.421,52.9313,53.1094,4442.0
2017-07-03 10:30:00,59.65,59.7,59.54,59.55,2605.0,53.1094,53.1539,53.0115,53.0204,2605.0
2017-07-03 11:00:00,59.5,59.55,59.4,59.5,3343.0,52.9759,53.0204,52.8868,52.9759,3343.0
2017-07-03 11:30:00,59.45,59.5,59.35,59.4,1890.0,52.9313,52.9759,52.8423,52.8868,1890.0
2017-07-03 12:00:00,59.5,59.5,59.35,59.4,1100.0,52.9759,52.9759,52.8423,52.8868,1100.0
2017-07-03 12:30:00,59.45,59.85,59.45,59.55,21836.0,52.9313,53.2875,52.9313,53.0204,21836.0
2017-07-05 09:30:00,59.7,59.7,58.85,58.9,6748.0,53.1539,53.1539,52.3971,52.4417,6748.0
2017-07-05 10:00:00,59.05,59.05,58.55,58.65,2431.0,52.5752,52.5752,52.13,52.2191,2431.0
2017-07-05 10:30:00,58.65,59.1,58.65,58.7,1949.0,52.2191,52.6197,52.2191,52.2636,1949.0
2017-07-05 11:00:00,58.6,58.85,58.55,58.85,2007.0,52.1745,52.3971,52.13,52.3971,2007.0
2017-07-05 11:30:00,58.75,59.0,58.62,58.93,2414.0,52.3081,52.5307,52.1924,52.4684,2414.0
2017-07-05 12:00:00,58.85,59.1,58.75,59.1,2211.0,52.3971,52.6197,52.3081,52.6197,2211.0
2017-07-05 12:30:00,59.1,59.2,59.1,59.1,400.0,52.6197,52.7088,52.6197,52.6197,400.0
2017-07-05 13:00:00,59.15,59.25,59.05,59.25,1575.0,52.6642,52.7533,52.5752,52.7533,1575.0
2017-07-05 13:30:00,59.3,59.4,59.25,59.25,2445.0,52.7978,52.8868,52.7533,52.7533,2445.0
2017-07-05 14:00:00,59.25,59.25,59.15,59.2,2265.0,52.7533,52.7533,52.6642,52.7088,2265.0
2017-07-05 14:30:00,59.15,59.35,59.15,59.25,4444.0,52.6642,52.8423,52.6642,52.7533,4444.0
2017-07-05 15:00:00,59.25,59.4,59.15,59.4,7765.0,52.7533,52.8868,52.6642,52.8868,7765.0
2017-07-05 15:30:00,59.38,59.45,59.3,59.45,13417.0,52.869,52.9313,52.7978,52.9313,13417.0
2017-07-06 09:30:00,59.15,59.4,59.05,59.1,4000.0,52.6642,52.8868,52.5752,52.6197,4000.0
2017-07-06 10:00:00,59.18,59.3,58.95,59.15,3381.0,52.691,52.7978,52.4862,52.6642,3381.0
2017-07-06 10:30:00,59.1,59.25,59.05,59.18,3265.0,52.6197,52.7533,52.5752,52.691,3265.0
2017-07-06 11:00:00,59.18,59.6,59.17,59.55,4100.0,52.691,53.0649,52.682,53.0204,4100.0
2017-07-06 11:30:00,59.55,59.6,59.5,59.55,10435.0,53.0204,53.0649,52.9759,53.0204,10435.0
2017-07-06 12:00:00,59.6,59.6,59.5,59.5,6783.0,53.0649,53.0649,52.9759,52.9759,6783.0
2017-07-06 12:30:00,59.53,59.53,59.35,59.35,2400.0,53.0026,53.0026,52.8423,52.8423,2400.0
2017-07-06 13:00:00,59.33,59.6,59.3,59.55,5267.0,52.8245,53.0649,52.7978,53.0204,5267.0
2017-07-06 13:30:00,59.5,59.5,59.4,59.4,1977.0,52.9759,52.9759,52.8868,52.8868,1977.0
2017-07-06 14:00:00,59.4,59.4,59.3,59.35,2934.0,52.8868,52.8868,52.7978,52.8423,2934.0
2017-07-06 14:30:00,59.3,59.45,59.3,59.4,8896.0,52.7978,52.9313,52.7978,52.8868,8896.0
2017-07-06 15:00:00,59.43,59.45,59.0,59.15,11689.0,52.9135,52.9313,52.5307,52.6642,11689.0
2017-07-06 15:30:00,59.2,59.2,58.65,58.95,30461.0,52.7088,52.7088,52.2191,52.4862,30461.0
2017-07-07 09:30:00,59.2,59.2,58.8,59.05,1849.0,52.7088,52.7088,52.3526,52.5752,1849.0
2017-07-07 10:00:00,58.95,58.95,58.9,58.9,1749.0,52.4862,52.4862,52.4417,52.4417,1749.0
2017-07-07 10:30:00,58.8,58.8,58.6,58.7,830.0,52.3526,52.3526,52.1745,52.2636,830.0
2017-07-07 11:00:00,58.65,58.85,58.65,58.85,1291.0,52.2191,52.3971,52.2191,52.3971,1291.0
2017-07-07 11:30:00,59.0,59.25,59.0,59.05,3812.0,52.5307,52.7533,52.5307,52.5752,3812.0
2017-07-07 12:00:00,59.05,59.35,59.05,59.3,2502.0,52.5752,52.8423,52.5752,52.7978,2502.0
2017-07-07 12:30:00,59.35,59.35,59.2,59.2,1106.0,52.8423,52.8423,52.7088,52.7088,1106.0
2017-07-07 13:00:00,59.25,59.35,59.2,59.3,1776.0,52.7533,52.8423,52.7088,52.7978,1776.0
2017-07-07 13:30:00,59.3,59.33,59.15,59.15,2196.0,52.7978,52.8245,52.6642,52.6642,2196.0
2017-07-07 14:00:00,59.1,59.3,59.05,59.05,4478.0,52.6197,52.7978,52.5752,52.5752,4478.0
2017-07-07 14:30:00,59.05,59.15,59.05,59.15,2404.0,52.5752,52.6642,52.5752,52.6642,2404.0
2017-07-07 15:00:00,59.15,59.3,59.15,59.3,5500.0,52.6642,52.7978,52.6642,52.7978,5500.0
2017-07-07 15:30:00,59.33,59.55,59.17,59.45,24382.0,52.8245,53.0204,52.682,52.9313,24382.0
2017-07-10 09:30:00,59.0,59.55,58.8,58.8,7326.0,52.5307,53.0204,52.3526,52.3526,7326.0
2017-07-10 10:00:00,58.75,59.05,58.75,58.85,2247.0,52.3081,52.5752,52.3081,52.3971,2247.0
2017-07-10 10:30:00,58.85,58.85,58.8,58.8,1625.0,52.3971,52.3971,52.3526,52.3526,1625.0
2017-07-10 11:00:00,58.8,58.9,58.75,58.9,1200.0,52.3526,52.4417,52.3081,52.4417,1200.0
2017-07-10 11:30:00,58.95,59.3,58.95,59.3,1689.0,52.4862,52.7978,52.4862,52.7978,1689.0
2017-07-10 12:00:00,59.35,59.55,59.35,59.55,2300.0,52.8423,53.0204,52.8423,53.0204,2300.0
2017-07-10 12:30:00,59.54,59.65,59.5,59.65,6748.0,53.0115,53.1094,52.9759,53.1094,6748.0
2017-07-10 13:00:00,59.7,59.8,59.5,59.58,2021.0,53.1539,53.243,52.9759,53.0471,2021.0
2017-07-10 13:30:00,59.55,59.65,59.45,59.63,2500.0,53.0204,53.1094,52.9313,53.0916,2500.0
2017-07-10 14:00:00,59.6,59.85,59.6,59.8,3202.0,53.0649,53.2875,53.0649,53.243,3202.0
2017-07-10 14:30:00,59.75,59.75,59.5,59.55,9150.0,53.1984,53.1984,52.9759,53.0204,9150.0
2017-07-10 15:00:00,59.6,59.6,59.47,59.55,6305.0,53.0649,53.0649,52.9492,53.0204,6305.0
2017-07-10 15:30:00,59.55,59.65,59.5,59.6,40093.0,53.0204,53.1094,52.9759,53.0649,40093.0
2017-07-11 09:30:00,59.35,59.65,58.9,59.5,14268.0,52.8423,53.1094,52.4417,52.9759,14268.0
2017-07-11 10:00:00,59.5,59.58,59.3,59.5,4001.0,52.9759,53.0471,52.7978,52.9759,4001.0
2017-07-11 10:30:00,59.5,59.85,59.45,59.85,3808.0,52.9759,53.2875,52.9313,53.2875,3808.0
2017-07-11 11:00:00,59.75,59.85,58.85,59.1,6883.0,53.1984,53.2875,52.3971,52.6197,6883.0
2017-07-11 11:30:00,59.1,59.43,59.1,59.35,3721.0,52.6197,52.9135,52.6197,52.8423,3721.0
2017-07-11 12:00:00,59.4,59.5,59.3,59.35,2700.0,52.8868,52.9759,52.7978,52.8423,2700.0
2017-07-11 12:30:00,59.4,59.4,59.2,59.35,1809.0,52.8868,52.8868,52.7088,52.8423,1809.0
2017-07-11 13:00:00,59.25,59.3,59.2,59.25,1305.0,52.7533,52.7978,52.7088,52.7533,1305.0
2017-07-11 13:30:00,59.23,59.43,59.2,59.38,2451.0,52.7355,52.9135,52.7088,52.869,2451.0
2017-07-11 14:00:00,59.35,59.4,59.3,59.4,2479.0,52.8423,52.8868,52.7978,52.8868,2479.0
2017-07-11 14:30:00,59.45,59.5,59.4,59.45,3169.0,52.9313,52.9759,52.8868,52.9313,3169.0
2017-07-11 15:00:00,59.45,59.55,59.45,59.5,4392.0,52.9313,53.0204,52.9313,52.9759,4392.0
2017-07-11 15:30:00,59.5,59.75,59.5,59.75,30766.0,52.9759,53.1984,52.9759,53.1984,30766.0
2017-07-12 09:30:00,60.2,60.65,60.1,60.5,5503.0,53.5991,53.9998,53.5101,53.8662,5503.0
2017-07-12 10:00:00,60.3,60.3,59.85,60.0,7013.0,53.6881,53.6881,53.2875,53.421,7013.0
2017-07-12 10:30:00,60.0,60.1,59.2,59.25,13596.0,53.421,53.5101,52.7088,52.7533,13596.0
2017-07-12 11:00:00,59.25,59.3,59.0,59.01,3145.0,52.7533,52.7978,52.5307,52.5396,3145.0
2017-07-12 11:30:00,59.05,59.05,58.55,58.9,46441.0,52.5752,52.5752,52.13,52.4417,46441.0
2017-07-12 12:00:00,58.8,59.3,58.8,59.0,6488.0,52.3526,52.7978,52.3526,52.5307,6488.0
2017-07-12 12:30:00,59.0,59.25,58.9,59.1,7542.0,52.5307,52.7533,52.4417,52.6197,7542.0
2017-07-12 13:00:00,59.15,59.15,58.7,58.75,7317.0,52.6642,52.6642,52.2636,52.3081,7317.0
2017-07-12 13:30:00,58.75,59.0,58.75,58.9,11583.0,52.3081,52.5307,52.3081,52.4417,11583.0
2017-07-12 14:00:00,58.95,58.95,58.8,58.8,5837.0,52.4862,52.4862,52.3526,52.3526,5837.0
2017-07-12 14:30:00,58.85,59.11,58.8,59.05,9322.0,52.3971,52.6286,52.3526,52.5752,9322.0
2017-07-12 15:00:00,59.05,59.25,59.0,59.1,10677.0,52.5752,52.7533,52.5307,52.6197,10677.0
2017-07-12 15:30:00,59.2,59.35,59.05,59.2,39660.0,52.7088,52.8423,52.5752,52.7088,39660.0
2017-07-13 09:30:00,59.3,59.3,58.9,59.1,4317.0,52.7978,52.7978,52.4417,52.6197,4317.0
2017-07-13 10:00:00,59.05,59.05,58.4,58.4,7201.0,52.5752,52.5752,51.9965,51.9965,7201.0
2017-07-13 10:30:00,58.4,58.4,57.8,57.8,24220.0,51.9965,51.9965,51.4623,51.4623,24220.0
2017-07-13 11:00:00,57.8,57.85,57.5,57.75,8304.0,51.4623,51.5068,51.1952,51.4177,8304.0
2017-07-13 11:30:00,57.75,58.0,57.75,57.85,5791.0,51.4177,51.6403,51.4177,51.5068,5791.0
2017-07-13 12:00:00,57.8,57.9,57.65,57.9,3538.0,51.4623,51.5513,51.3287,51.5513,3538.0
2017-07-13 12:30:00,57.85,58.15,57.8,58.15,7697.0,51.5068,51.7739,51.4623,51.7739,7697.0
2017-07-13 13:00:00,58.03,58.1,57.8,57.95,5997.0,51.667,51.7294,51.4623,51.5958,5997.0
2017-07-13 13:30:00,57.95,58.1,57.9,58.1,7303.0,51.5958,51.7294,51.5513,51.7294,7303.0
2017-07-13 14:00:00,58.15,58.3,57.97,58.2,12134.0,51.7739,51.9074,51.6136,51.8184,12134.0
2017-07-13 14:30:00,58.25,58.4,58.2,58.25,6232.0,51.8629,51.9965,51.8184,51.8629,6232.0
2017-07-13 15:00:00,58.25,58.5,58.25,58.35,10072.0,51.8629,52.0855,51.8629,51.952,10072.0
2017-07-13 15:30:00,58.38,58.55,58.25,58.25,51350.0,51.9787,52.13,51.8629,51.8629,51350.0
2017-07-14 09:30:00,58.4,58.6,58.25,58.55,48578.0,51.9965,52.1745,51.8629,52.13,48578.0
2017-07-14 10:00:00,58.45,58.55,57.8,58.15,11790.0,52.041,52.13,51.4623,51.7739,11790.0
2017-07-14 10:30:00,58.15,58.2,57.9,58.0,8504.0,51.7739,51.8184,51.5513,51.6403,8504.0
2017-07-14 11:00:00,57.95,58.0,57.85,57.85,6456.0,51.5958,51.6403,51.5068,51.5068,6456.0
2017-07-14 11:30:00,57.8,57.9,57.7,57.85,4917.0,51.4623,51.5513,51.3732,51.5068,4917.0
2017-07-14 12:00:00,57.85,57.9,57.65,57.8,6864.0,51.5068,51.5513,51.3287,51.4623,6864.0
2017-07-14 12:30:00,57.85,58.45,57.85,58.45,89773.0,51.5068,52.041,51.5068,52.041,89773.0
2017-07-14 13:00:00,58.45,58.55,58.45,58.53,14619.0,52.041,52.13,52.041,52.1122,14619.0
2017-07-14 13:30:00,58.53,58.53,58.3,58.3,7672.0,52.1122,52.1122,51.9074,51.9074,7672.0
2017-07-14 14:00:00,58.33,58.35,58.1,58.25,14680.0,51.9342,51.952,51.7294,51.8629,14680.0
2017-07-14 14:30:00,58.35,58.35,58.07,58.1,11094.0,51.952,51.952,51.7027,51.7294,11094.0
2017-07-14 15:00:00,58.05,58.3,58.05,58.2,19675.0,51.6849,51.9074,51.6849,51.8184,19675.0
2017-07-14 15:30:00,58.2,58.3,57.95,57.95,46659.0,51.8184,51.9074,51.5958,51.5958,46659.0
2017-07-17 09:30:00,58.05,58.05,57.75,57.93,9338.0,51.6849,51.6849,51.4177,51.578,9338.0
2017-07-17 10:00:00,57.9,57.95,57.75,57.83,14781.0,51.5513,51.5958,51.4177,51.489,14781.0
2017-07-17 10:30:00,57.85,58.36,57.75,58.35,37705.0,51.5068,51.9609,51.4177,51.952,37705.0
2017-07-17 11:00:00,58.4,58.4,58.2,58.35,12777.0,51.9965,51.9965,51.8184,51.952,12777.0
2017-07-17 11:30:00,58.35,58.5,58.2,58.45,21508.0,51.952,52.0855,51.8184,52.041,21508.0
2017-07-17 12:00:00,58.45,58.5,58.35,58.35,9272.0,52.041,52.0855,51.952,51.952,9272.0
2017-07-17 12:30:00,58.35,58.65,58.35,58.65,12500.0,51.952,52.2191,51.952,52.2191,12500.0
2017-07-17 13:00:00,58.7,58.85,58.65,58.8,7484.0,52.2636,52.3971,52.2191,52.3526,7484.0
2017-07-17 13:30:00,58.75,58.95,58.75,58.95,5898.0,52.3081,52.4862,52.3081,52.4862,5898.0
2017-07-17 14:00:00,58.95,59.15,58.95,58.95,5984.0,52.4862,52.6642,52.4862,52.4862,5984.0
2017-07-17 14:30:00,58.95,59.0,58.9,59.0,6410.0,52.4862,52.5307,52.4417,52.5307,6410.0
2017-07-17 15:00:00,58.95,59.1,58.9,58.95,12127.0,52.4862,52.6197,52.4417,52.4862,12127.0
2017-07-17 15:30:00,58.95,59.2,58.9,59.15,59113.0,52.4862,52.7088,52.4417,52.6642,59113.0
2017-07-18 09:30:00,58.85,58.85,58.55,58.65,7828.0,52.3971,52.3971,52.13,52.2191,7828.0
2017-07-18 10:00:00,58.65,58.83,58.65,58.8,11786.0,52.2191,52.3793,52.2191,52.3526,11786.0
2017-07-18 10:30:00,58.75,58.75,57.95,58.15,11365.0,52.3081,52.3081,51.5958,51.7739,11365.0
2017-07-18 11:00:00,58.15,58.25,58.1,58.25,2435.0,51.7739,51.8629,51.7294,51.8629,2435.0
2017-07-18 11:30:00,58.25,58.4,58.2,58.25,5445.0,51.8629,51.9965,51.8184,51.8629,5445.0
2017-07-18 12:00:00,58.2,58.2,57.95,58.05,6686.0,51.8184,51.8184,51.5958,51.6849,6686.0
2017-07-18 12:30:00,58.0,58.1,57.75,57.75,3900.0,51.6403,51.7294,51.4177,51.4177,3900.0
2017-07-18 13:00:00,57.85,57.85,57.6,57.7,3120.0,51.5068,51.5068,51.2842,51.3732,3120.0
2017-07-18 13:30:00,57.65,57.7,57.55,57.55,4030.0,51.3287,51.3732,51.2397,51.2397,4030.0
2017-07-18 14:00:00,57.6,57.75,57.5,57.59,5195.0,51.2842,51.4177,51.1952,51.2753,5195.0
2017-07-18 14:30:00,57.55,57.58,57.45,57.48,6699.0,51.2397,51.2664,51.1506,51.1774,6699.0
2017-07-18 15:00:00,57.5,57.8,57.45,57.8,8495.0,51.1952,51.4623,51.1506,51.4623,8495.0
2017-07-18 15:30:00,57.8,57.8,57.4,57.4,72906.0,51.4623,51.4623,51.1061,51.1061,72906.0
2017-07-19 09:30:00,57.9,57.9,57.4,57.5,10772.0,51.5513,51.5513,51.1061,51.1952,10772.0
2017-07-19 10:00:00,57.58,57.8,57.45,57.45,19225.0,51.2664,51.4623,51.1506,51.1506,19225.0
2017-07-19 10:30:00,57.53,57.55,57.15,57.23,9503.0,51.2219,51.2397,50.8835,50.9548,9503.0
2017-07-19 11:00:00,57.25,57.45,57.2,57.33,7211.0,50.9726,51.1506,50.9281,51.0438,7211.0
2017-07-19 11:30:00,57.35,57.35,56.9,56.95,15133.0,51.0616,51.0616,50.661,50.7055,15133.0
2017-07-19 12:00:00,57.05,57.23,56.95,57.15,8001.0,50.7945,50.9548,50.7055,50.8835,8001.0
2017-07-19 12:30:00,57.2,57.2,57.0,57.08,6314.0,50.9281,50.9281,50.75,50.8212,6314.0
2017-07-19 13:00:00,57.08,57.45,57.07,57.45,6602.0,50.8212,51.1506,50.8123,51.1506,6602.0
2017-07-19 13:30:00,57.43,57.55,57.25,57.4,10039.0,51.1328,51.2397,50.9726,51.1061,10039.0
2017-07-19 14:00:00,57.38,57.4,57.3,57.38,3800.0,51.0883,51.1061,51.0171,51.0883,3800.0
2017-07-19 14:30:00,57.4,57.45,57.35,57.4,6062.0,51.1061,51.1506,51.0616,51.1061,6062.0
2017-07-19 15:00:00,57.35,57.45,57.35,57.35,8280.0,51.0616,51.1506,51.0616,51.0616,8280.0
2017-07-19 15:30:00,57.43,57.55,57.3,57.3,61798.0,51.1328,51.2397,51.0171,51.0171,61798.0
2017-07-20 09:30:00,57.4,57.4,57.15,57.3,3212.0,51.1061,51.1061,50.8835,51.0171,3212.0
2017-07-20 10:00:00,57.43,57.55,57.42,57.5,1827.0,51.1328,51.2397,51.1239,51.1952,1827.0
2017-07-20 10:30:00,57.55,57.9,57.45,57.75,4361.0,51.2397,51.5513,51.1506,51.4177,4361.0
2017-07-20 11:00:00,57.75,57.75,57.3,57.3,5555.0,51.4177,51.4177,51.0171,51.0171,5555.0
2017-07-20 11:30:00,57.3,57.4,57.25,57.35,1800.0,51.0171,51.1061,50.9726,51.0616,1800.0
2017-07-20 12:00:00,57.3,57.4,57.3,57.4,2159.0,51.0171,51.1061,51.0171,51.1061,2159.0
2017-07-20 12:30:00,57.38,57.45,57.35,57.4,3044.0,51.0883,51.1506,51.0616,51.1061,3044.0
2017-07-20 13:00:00,57.5,57.7,57.5,57.55,5158.0,51.1952,51.3732,51.1952,51.2397,5158.0
2017-07-20 13:30:00,57.5,57.5,57.4,57.45,6973.0,51.1952,51.1952,51.1061,51.1506,6973.0
2017-07-20 14:00:00,57.45,57.5,57.45,57.45,800.0,51.1506,51.1952,51.1506,51.1506,800.0
2017-07-20 14:30:00,57.4,57.45,57.2,57.3,9261.0,51.1061,51.1506,50.9281,51.0171,9261.0
2017-07-20 15:00:00,57.25,57.35,57.25,57.35,2580.0,50.9726,51.0616,50.9726,51.0616,2580.0
2017-07-20 15:30:00,57.35,57.6,57.3,57.6,29202.0,51.0616,51.2842,51.0171,51.2842,29202.0
2017-07-21 09:30:00,58.05,58.05,57.35,57.35,23296.0,51.6849,51.6849,51.0616,51.0616,23296.0
2017-07-21 10:00:00,57.35,57.35,56.9,57.02,7520.0,51.0616,51.0616,50.661,50.7678,7520.0
2017-07-21 10:30:00,56.95,57.1,56.8,56.8,2477.0,50.7055,50.839,50.5719,50.5719,2477.0
2017-07-21 11:00:00,56.8,56.95,56.65,56.9,2515.0,50.5719,50.7055,50.4384,50.661,2515.0
2017-07-21 11:30:00,56.95,57.0,56.9,56.95,2416.0,50.7055,50.75,50.661,50.7055,2416.0
2017-07-21 12:00:00,57.05,57.1,56.95,57.0,3000.0,50.7945,50.839,50.7055,50.75,3000.0
2017-07-21 12:30:00,56.95,57.05,56.85,56.85,3059.0,50.7055,50.7945,50.6164,50.6164,3059.0
2017-07-21 13:00:00,56.85,56.9,56.8,56.8,1500.0,50.6164,50.661,50.5719,50.5719,1500.0
2017-07-21 13:30:00,56.83,56.9,56.7,56.9,2286.0,50.5986,50.661,50.4829,50.661,2286.0
2017-07-21 14:00:00,56.85,56.85,56.6,56.65,5533.0,50.6164,50.6164,50.3938,50.4384,5533.0
2017-07-21 14:30:00,56.7,56.75,56.55,56.75,3368.0,50.4829,50.5274,50.3493,50.5274,3368.0
2017-07-21 15:00:00,56.7,56.7,56.6,56.65,6233.0,50.4829,50.4829,50.3938,50.4384,6233.0
2017-07-21 15:30:00,56.68,56.85,56.65,56.8,23654.0,50.4651,50.6164,50.4384,50.5719,23654.0
2017-07-24 09:30:00,56.8,57.15,56.55,57.0,5962.0,50.5719,50.8835,50.3493,50.75,5962.0
2017-07-24 10:00:00,56.95,57.13,56.85,56.95,4383.0,50.7055,50.8657,50.6164,50.7055,4383.0
2017-07-24 10:30:00,56.9,57.1,56.85,57.1,5341.0,50.661,50.839,50.6164,50.839,5341.0
2017-07-24 11:00:00,57.1,57.1,56.8,56.9,14204.0,50.839,50.839,50.5719,50.661,14204.0
2017-07-24 11:30:00,57.0,57.05,56.95,57.0,3395.0,50.75,50.7945,50.7055,50.75,3395.0
2017-07-24 12:00:00,56.9,57.0,56.85,56.85,1760.0,50.661,50.75,50.6164,50.6164,1760.0
2017-07-24 12:30:00,56.85,56.85,56.75,56.85,1244.0,50.6164,50.6164,50.5274,50.6164,1244.0
2017-07-24 13:00:00,56.9,56.95,56.8,56.95,2026.0,50.661,50.7055,50.5719,50.7055,2026.0
2017-07-24 13:30:00,56.9,56.95,56.8,56.9,1475.0,50.661,50.7055,50.5719,50.661,1475.0
2017-07-24 14:00:00,56.83,57.0,56.8,56.85,5628.0,50.5986,50.75,50.5719,50.6164,5628.0
2017-07-24 14:30:00,56.9,57.1,56.9,57.1,5394.0,50.661,50.839,50.661,50.839,5394.0
2017-07-24 15:00:00,57.1,57.2,57.07,57.08,8902.0,50.839,50.9281,50.8123,50.8212,8902.0
2017-07-24 15:30:00,57.05,57.1,56.85,57.0,49095.0,50.7945,50.839,50.6164,50.75,49095.0
2017-07-25 09:30:00,57.45,57.5,56.95,56.95,15056.0,51.1506,51.1952,50.7055,50.7055,15056.0
2017-07-25 10:00:00,56.96,57.13,56.85,57.13,6379.0,50.7144,50.8657,50.6164,50.8657,6379.0
2017-07-25 10:30:00,57.13,57.55,57.1,57.55,5803.0,50.8657,51.2397,50.839,51.2397,5803.0
2017-07-25 11:00:00,57.58,57.9,57.55,57.9,2732.0,51.2664,51.5513,51.2397,51.5513,2732.0
2017-07-25 11:30:00,57.85,58.05,57.85,57.95,4479.0,51.5068,51.6849,51.5068,51.5958,4479.0
2017-07-25 12:00:00,58.0,58.1,57.95,58.05,3400.0,51.6403,51.7294,51.5958,51.6849,3400.0
2017-07-25 12:30:00,58.15,58.15,57.9,58.0,4946.0,51.7739,51.7739,51.5513,51.6403,4946.0
2017-07-25 13:00:00,58.05,58.05,57.65,57.85,8168.0,51.6849,51.6849,51.3287,51.5068,8168.0
2017-07-25 13:30:00,57.9,57.95,57.8,57.9,1982.0,51.5513,51.5958,51.4623,51.5513,1982.0
2017-07-25 14:00:00,57.9,58.0,57.85,58.0,3100.0,51.5513,51.6403,51.5068,51.6403,3100.0
2017-07-25 14:30:00,58.0,58.0,57.8,57.9,4207.0,51.6403,51.6403,51.4623,51.5513,4207.0
2017-07-25 15:00:00,57.88,57.9,57.65,57.75,7661.0,51.5335,51.5513,51.3287,51.4177,7661.0
2017-07-25 15:30:00,57.8,57.85,57.6,57.65,34790.0,51.4623,51.5068,51.2842,51.3287,34790.0
2017-07-26 09:30:00,57.75,57.75,57.25,57.25,2224.0,51.4177,51.4177,50.9726,50.9726,2224.0
2017-07-26 10:00:00,57.3,57.55,57.25,57.49,4541.0,51.0171,51.2397,50.9726,51.1863,4541.0
2017-07-26 10:30:00,57.4,57.45,57.3,57.3,4706.0,51.1061,51.1506,51.0171,51.0171,4706.0
2017-07-26 11:00:00,57.2,57.4,57.2,57.3,1400.0,50.9281,51.1061,50.9281,51.0171,1400.0
2017-07-26 11:30:00,57.4,57.45,57.25,57.35,6200.0,51.1061,51.1506,50.9726,51.0616,6200.0
2017-07-26 12:00:00,57.3,57.4,57.3,57.35,1500.0,51.0171,51.1061,51.0171,51.0616,1500.0
2017-07-26 12:30:00,57.25,57.25,57.15,57.2,600.0,50.9726,50.9726,50.8835,50.9281,600.0
2017-07-26 13:00:00,57.15,57.35,57.15,57.25,1600.0,50.8835,51.0616,50.8835,50.9726,1600.0
2017-07-26 13:30:00,57.2,57.35,57.2,57.35,1500.0,50.9281,51.0616,50.9281,51.0616,1500.0
2017-07-26 14:00:00,57.3,57.3,57.15,57.15,2759.0,51.0171,51.0171,50.8835,50.8835,2759.0
2017-07-26 14:30:00,57.18,57.2,56.9,56.95,8571.0,50.9102,50.9281,50.661,50.7055,8571.0
2017-07-26 15:00:00,56.95,57.0,56.7,56.75,7283.0,50.7055,50.75,50.4829,50.5274,7283.0
2017-07-26 15:30:00,56.78,56.8,56.6,56.75,25260.0,50.5541,50.5719,50.3938,50.5274,25260.0
2017-07-27 09:30:00,57.0,57.0,56.65,56.65,6109.0,50.75,50.75,50.4384,50.4384,6109.0
2017-07-27 10:00:00,56.75,56.93,56.6,56.93,6222.0,50.5274,50.6877,50.3938,50.6877,6222.0
2017-07-27 10:30:00,56.9,56.95,56.75,56.9,6055.0,50.661,50.7055,50.5274,50.661,6055.0
2017-07-27 11:00:00,56.95,57.0,56.75,56.85,15000.0,50.7055,50.75,50.5274,50.6164,15000.0
2017-07-27 11:30:00,56.75,56.95,56.75,56.9,27345.0,50.5274,50.7055,50.5274,50.661,27345.0
2017-07-27 12:00:00,56.95,57.15,56.85,57.1,11195.0,50.7055,50.8835,50.6164,50.839,11195.0
2017-07-27 12:30:00,57.05,57.05,56.72,56.95,20761.0,50.7945,50.7945,50.5007,50.7055,20761.0
2017-07-27 13:00:00,56.95,57.0,56.65,56.7,7689.0,50.7055,50.75,50.4384,50.4829,7689.0
2017-07-27 13:30:00,56.7,56.9,56.7,56.85,4929.0,50.4829,50.661,50.4829,50.6164,4929.0
2017-07-27 14:00:00,56.85,56.85,56.75,56.85,3499.0,50.6164,50.6164,50.5274,50.6164,3499.0
2017-07-27 14:30:00,56.83,56.9,56.65,56.8,10029.0,50.5986,50.661,50.4384,50.5719,10029.0
2017-07-27 15:00:00,56.75,56.8,56.62,56.8,7986.0,50.5274,50.5719,50.4117,50.5719,7986.0
2017-07-27 15:30:00,56.78,56.93,56.6,56.73,44614.0,50.5541,50.6877,50.3938,50.5096,44614.0
2017-07-28 09:30:00,56.45,56.65,56.25,56.45,4576.0,50.2603,50.4384,50.0822,50.2603,4576.0
2017-07-28 10:00:00,56.45,56.7,56.4,56.7,3067.0,50.2603,50.4829,50.2158,50.4829,3067.0
2017-07-28 10:30:00,56.75,56.85,56.65,56.75,5399.0,50.5274,50.6164,50.4384,50.5274,5399.0
2017-07-28 11:00:00,56.85,56.85,56.55,56.55,2900.0,50.6164,50.6164,50.3493,50.3493,2900.0
2017-07-28 11:30:00,56.65,56.65,56.3,56.3,1400.0,50.4384,50.4384,50.1267,50.1267,1400.0
2017-07-28 12:00:00,56.4,56.4,56.15,56.25,4106.0,50.2158,50.2158,49.9932,50.0822,4106.0
2017-07-28 12:30:00,56.25,56.3,56.1,56.15,5772.0,50.0822,50.1267,49.9487,49.9932,5772.0
2017-07-28 13:00:00,56.1,56.25,56.05,56.15,2300.0,49.9487,50.0822,49.9042,49.9932,2300.0
2017-07-28 13:30:00,56.15,56.2,56.05,56.05,6788.0,49.9932,50.0377,49.9042,49.9042,6788.0
2017-07-28 14:00:00,56.05,56.15,56.0,56.05,6965.0,49.9042,49.9932,49.8596,49.9042,6965.0
2017-07-28 14:30:00,56.15,56.3,56.1,56.23,8942.0,49.9932,50.1267,49.9487,50.0644,8942.0
2017-07-28 15:00:00,56.23,56.25,56.0,56.05,14921.0,50.0644,50.0822,49.8596,49.9042,14921.0
2017-07-28 15:30:00,56.08,56.65,56.02,56.5,45066.0,49.9309,50.4384,49.8774,50.3048,45066.0
2017-07-31 09:30:00,56.55,56.55,56.25,56.25,3329.0,50.3493,50.3493,50.0822,50.0822,3329.0
2017-07-31 10:00:00,56.27,56.5,56.15,56.5,4712.0,50.1,50.3048,49.9932,50.3048,4712.0
2017-07-31 10:30:00,56.45,56.6,56.4,56.55,3753.0,50.2603,50.3938,50.2158,50.3493,3753.0
2017-07-31 11:00:00,56.6,56.7,56.6,56.65,3907.0,50.3938,50.4829,50.3938,50.4384,3907.0
2017-07-31 11:30:00,56.65,56.65,56.3,56.3,2789.0,50.4384,50.4384,50.1267,50.1267,2789.0
2017-07-31 12:00:00,56.35,56.5,56.3,56.5,3522.0,50.1713,50.3048,50.1267,50.3048,3522.0
2017-07-31 12:30:00,56.45,56.6,56.4,56.55,2100.0,50.2603,50.3938,50.2158,50.3493,2100.0
2017-07-31 13:00:00,56.55,56.6,56.55,56.55,1610.0,50.3493,50.3938,50.3493,50.3493,1610.0
2017-07-31 13:30:00,56.6,56.7,56.6,56.65,4502.0,50.3938,50.4829,50.3938,50.4384,4502.0
2017-07-31 14:00:00,56.65,56.65,56.52,56.58,3915.0,50.4384,50.4384,50.3226,50.376,3915.0
2017-07-31 14:30:00,56.58,56.6,56.5,56.6,3109.0,50.376,50.3938,50.3048,50.3938,3109.0
2017-07-31 15:00:00,56.55,56.65,56.5,56.65,5740.0,50.3493,50.4384,50.3048,50.4384,5740.0
2017-07-31 15:30:00,56.65,56.68,56.45,56.5,32542.0,50.4384,50.4651,50.2603,50.3048,32542.0
2017-08-01 09:30:00,56.8,56.8,56.4,56.45,11231.0,50.5719,50.5719,50.2158,50.2603,11231.0
2017-08-01 10:00:00,56.5,56.75,56.45,56.7,6888.0,50.3048,50.5274,50.2603,50.4829,6888.0
2017-08-01 10:30:00,56.7,56.7,56.6,56.65,3906.0,50.4829,50.4829,50.3938,50.4384,3906.0
2017-08-01 11:00:00,56.65,56.7,56.55,56.55,5202.0,50.4384,50.4829,50.3493,50.3493,5202.0
2017-08-01 11:30:00,56.6,56.65,56.55,56.6,4070.0,50.3938,50.4384,50.3493,50.3938,4070.0
2017-08-01 12:00:00,56.6,56.6,56.45,56.5,4409.0,50.3938,50.3938,50.2603,50.3048,4409.0
2017-08-01 12:30:00,56.55,56.55,56.25,56.25,4883.0,50.3493,50.3493,50.0822,50.0822,4883.0
2017-08-01 13:00:00,56.33,56.4,56.25,56.3,2500.0,50.1535,50.2158,50.0822,50.1267,2500.0
2017-08-01 13:30:00,56.25,56.35,56.25,56.33,3263.0,50.0822,50.1713,50.0822,50.1535,3263.0
2017-08-01 14:00:00,56.35,56.35,56.25,56.25,3518.0,50.1713,50.1713,50.0822,50.0822,3518.0
2017-08-01 14:30:00,56.25,56.4,56.1,56.4,7992.0,50.0822,50.2158,49.9487,50.2158,7992.0
2017-08-01 15:00:00,56.35,56.55,56.32,56.5,7414.0,50.1713,50.3493,50.1445,50.3048,7414.0
2017-08-01 15:30:00,56.5,56.6,56.4,56.5,14415.0,50.3048,50.3938,50.2158,50.3048,14415.0
2017-08-02 09:30:00,56.45,56.6,56.37,56.4,3626.0,50.2603,50.3938,50.1891,50.2158,3626.0
2017-08-02 10:00:00,56.45,56.45,55.95,56.08,6200.0,50.2603,50.2603,49.8151,49.9309,6200.0
2017-08-02 10:30:00,56.1,56.1,55.95,56.1,1295.0,49.9487,49.9487,49.8151,49.9487,1295.0
2017-08-02 11:00:00,56.05,56.2,56.05,56.2,1000.0,49.9042,50.0377,49.9042,50.0377,1000.0
2017-08-02 11:30:00,56.15,56.19,56.0,56.0,18100.0,49.9932,50.0288,49.8596,49.8596,18100.0
2017-08-02 12:00:00,56.0,56.0,55.75,55.75,4124.0,49.8596,49.8596,49.637,49.637,4124.0
2017-08-02 12:30:00,55.8,55.8,55.7,55.7,2155.0,49.6816,49.6816,49.5925,49.5925,2155.0
2017-08-02 13:00:00,55.7,56.05,55.7,56.05,20900.0,49.5925,49.9042,49.5925,49.9042,20900.0
2017-08-02 13:30:00,56.0,56.0,55.9,56.0,3600.0,49.8596,49.8596,49.7706,49.8596,3600.0
2017-08-02 14:00:00,56.0,56.05,55.85,55.94,5989.0,49.8596,49.9042,49.7261,49.8062,5989.0
2017-08-02 14:30:00,55.8,56.0,55.8,56.0,27373.0,49.6816,49.8596,49.6816,49.8596,27373.0
2017-08-02 15:00:00,55.98,56.0,55.75,55.8,6387.0,49.8418,49.8596,49.637,49.6816,6387.0
2017-08-02 15:30:00,55.75,55.75,55.6,55.73,15386.0,49.637,49.637,49.5035,49.6192,15386.0
2017-08-03 09:30:00,55.5,55.95,55.5,55.65,5562.0,49.4145,49.8151,49.4145,49.548,5562.0
2017-08-03 10:00:00,55.6,55.8,55.6,55.7,2460.0,49.5035,49.6816,49.5035,49.5925,2460.0
2017-08-03 10:30:00,55.75,56.05,55.75,55.8,5000.0,49.637,49.9042,49.637,49.6816,5000.0
2017-08-03 11:00:00,55.75,55.75,55.55,55.55,6882.0,49.637,49.637,49.459,49.459,6882.0
2017-08-03 11:30:00,55.55,55.75,55.45,55.55,11773.0,49.459,49.637,49.3699,49.459,11773.0
2017-08-03 12:00:00,55.55,55.65,55.45,55.45,4472.0,49.459,49.548,49.3699,49.3699,4472.0
2017-08-03 12:30:00,55.5,55.5,55.4,55.43,2810.0,49.4145,49.4145,49.3254,49.3521,2810.0
2017-08-03 13:00:00,55.43,55.45,55.35,55.35,5140.0,49.3521,49.3699,49.2809,49.2809,5140.0
2017-08-03 13:30:00,55.35,55.35,55.25,55.28,6826.0,49.2809,49.2809,49.1919,49.2186,6826.0
2017-08-03 14:00:00,55.25,55.4,55.2,55.33,51036.0,49.1919,49.3254,49.1474,49.2631,51036.0
2017-08-03 14:30:00,55.35,55.35,55.2,55.3,15058.0,49.2809,49.2809,49.1474,49.2364,15058.0
2017-08-03 15:00:00,55.3,55.3,55.1,55.13,15707.0,49.2364,49.2364,49.0583,49.085,15707.0
2017-08-03 15:30:00,55.15,55.2,54.92,55.0,64967.0,49.1028,49.1474,48.8981,48.9693,64967.0
2017-08-04 09:30:00,55.25,55.3,54.85,54.95,6973.0,49.1919,49.2364,48.8357,48.9248,6973.0
2017-08-04 10:00:00,55.0,55.4,55.0,55.25,13993.0,48.9693,49.3254,48.9693,49.1919,13993.0
2017-08-04 10:30:00,55.3,55.65,55.2,55.5,22727.0,49.2364,49.548,49.1474,49.4145,22727.0
2017-08-04 11:00:00,55.5,55.6,55.45,55.55,18961.0,49.4145,49.5035,49.3699,49.459,18961.0
2017-08-04 11:30:00,55.5,55.55,55.4,55.45,11782.0,49.4145,49.459,49.3254,49.3699,11782.0
2017-08-04 12:00:00,55.45,55.55,55.35,55.35,10248.0,49.3699,49.459,49.2809,49.2809,10248.0
2017-08-04 12:30:00,55.38,55.45,55.35,55.38,10175.0,49.3076,49.3699,49.2809,49.3076,10175.0
2017-08-04 13:00:00,55.38,55.7,55.37,55.7,66733.0,49.3076,49.5925,49.2987,49.5925,66733.0
2017-08-04 13:30:00,55.75,55.9,55.52,55.53,24259.0,49.637,49.7706,49.4323,49.4412,24259.0
2017-08-04 14:00:00,55.5,55.6,55.47,55.6,7796.0,49.4145,49.5035,49.3877,49.5035,7796.0
2017-08-04 14:30:00,55.55,55.7,55.5,55.65,16598.0,49.459,49.5925,49.4145,49.548,16598.0
2017-08-04 15:00:00,55.7,55.85,55.62,55.8,55742.0,49.5925,49.7261,49.5213,49.6816,55742.0
2017-08-04 15:30:00,55.8,56.05,55.75,55.95,43532.0,49.6816,49.9042,49.637,49.8151,43532.0
2017-08-07 09:30:00,56.05,56.25,55.9,56.2,7924.0,49.9042,50.0822,49.7706,50.0377,7924.0
2017-08-07 10:00:00,56.18,56.55,56.1,56.38,52003.0,50.0199,50.3493,49.9487,50.198,52003.0
2017-08-07 10:30:00,56.4,56.7,56.35,56.35,5135.0,50.2158,50.4829,50.1713,50.1713,5135.0
2017-08-07 11:00:00,56.3,56.3,56.0,56.05,2945.0,50.1267,50.1267,49.8596,49.9042,2945.0
2017-08-07 11:30:00,56.0,56.35,56.0,56.33,6109.0,49.8596,50.1713,49.8596,50.1535,6109.0
2017-08-07 12:00:00,56.3,56.35,56.22,56.25,14889.0,50.1267,50.1713,50.0555,50.0822,14889.0
2017-08-07 12:30:00,56.25,56.35,56.25,56.27,6102.0,50.0822,50.1713,50.0822,50.1,6102.0
2017-08-07 13:00:00,56.27,56.38,56.17,56.33,15091.0,50.1,50.198,50.011,50.1535,15091.0
2017-08-07 13:30:00,56.33,56.35,56.2,56.2,14199.0,50.1535,50.1713,50.0377,50.0377,14199.0
2017-08-07 14:00:00,56.23,56.3,56.17,56.18,37932.0,50.0644,50.1267,50.011,50.0199,37932.0
2017-08-07 14:30:00,56.2,56.2,56.1,56.13,3514.0,50.0377,50.0377,49.9487,49.9754,3514.0
2017-08-07 15:00:00,56.13,56.2,56.02,56.1,8004.0,49.9754,50.0377,49.8774,49.9487,8004.0
2017-08-07 15:30:00,56.08,56.15,55.95,56.05,24729.0,49.9309,49.9932,49.8151,49.9042,24729.0
2017-08-08 09:30:00,56.1,56.1,55.72,55.8,2711.0,49.9487,49.9487,49.6103,49.6816,2711.0
2017-08-08 10:00:00,55.9,56.08,55.85,55.95,10520.0,49.7706,49.9309,49.7261,49.8151,10520.0
2017-08-08 10:30:00,56.0,56.23,55.95,56.13,8395.0,49.8596,50.0644,49.8151,49.9754,8395.0
2017-08-08 11:00:00,56.13,56.3,56.1,56.25,7800.0,49.9754,50.1267,49.9487,50.0822,7800.0
2017-08-08 11:30:00,56.25,56.53,56.25,56.53,7611.0,50.0822,50.3315,50.0822,50.3315,7611.0
2017-08-08 12:00:00,56.5,56.6,56.35,56.45,6587.0,50.3048,50.3938,50.1713,50.2603,6587.0
2017-08-08 12:30:00,56.45,56.45,55.8,55.8,4658.0,50.2603,50.2603,49.6816,49.6816,4658.0
2017-08-08 13:00:00,55.85,55.9,55.65,55.85,9840.0,49.7261,49.7706,49.548,49.7261,9840.0
2017-08-08 13:30:00,55.85,56.0,55.85,56.0,3906.0,49.7261,49.8596,49.7261,49.8596,3906.0
2017-08-08 14:00:00,55.9,56.05,55.75,56.05,6241.0,49.7706,49.9042,49.637,49.9042,6241.0
2017-08-08 14:30:00,56.03,56.15,56.0,56.0,3166.0,49.8863,49.9932,49.8596,49.8596,3166.0
2017-08-08 15:00:00,56.0,56.0,55.8,55.8,13480.0,49.8596,49.8596,49.6816,49.6816,13480.0
2017-08-08 15:30:00,55.8,56.0,55.7,55.95,24779.0,49.6816,49.8596,49.5925,49.8151,24779.0
2017-08-09 09:30:00,55.7,55.75,55.25,55.3,11340.0,49.5925,49.637,49.1919,49.2364,11340.0
2017-08-09 10:00:00,55.3,55.55,55.27,55.55,5900.0,49.2364,49.459,49.2097,49.459,5900.0
2017-08-09 10:30:00,55.55,55.65,55.4,55.5,6417.0,49.459,49.548,49.3254,49.4145,6417.0
2017-08-09 11:00:00,55.5,55.8,55.5,55.7,34065.0,49.4145,49.6816,49.4145,49.5925,34065.0
2017-08-09 11:30:00,55.73,55.83,55.65,55.75,27057.0,49.6192,49.7083,49.548,49.637,27057.0
2017-08-09 12:00:00,55.75,55.8,55.7,55.7,3294.0,49.637,49.6816,49.5925,49.5925,3294.0
2017-08-09 12:30:00,55.65,55.7,55.6,55.6,1910.0,49.548,49.5925,49.5035,49.5035,1910.0
2017-08-09 13:00:00,55.6,55.7,55.57,55.58,3771.0,49.5035,49.5925,49.4768,49.4857,3771.0
2017-08-09 13:30:00,55.65,55.65,55.4,55.4,3580.0,49.548,49.548,49.3254,49.3254,3580.0
2017-08-09 14:00:00,55.45,55.55,55.35,55.55,4100.0,49.3699,49.459,49.2809,49.459,4100.0
2017-08-09 14:30:00,55.55,55.6,55.4,55.55,5772.0,49.459,49.5035,49.3254,49.459,5772.0
2017-08-09 15:00:00,55.6,55.6,55.4,55.4,10043.0,49.5035,49.5035,49.3254,49.3254,10043.0
2017-08-09 15:30:00,55.45,55.6,55.45,55.5,52004.0,49.3699,49.5035,49.3699,49.4145,52004.0
2017-08-10 09:30:00,55.3,55.6,55.0,55.6,40850.0,49.2364,49.5035,48.9693,49.5035,40850.0
2017-08-10 10:00:00,55.5,55.5,54.85,54.95,21275.0,49.4145,49.4145,48.8357,48.9248,21275.0
2017-08-10 10:30:00,54.95,55.05,54.9,55.0,9450.0,48.9248,49.0138,48.8802,48.9693,9450.0
2017-08-10 11:00:00,55.05,55.15,54.7,54.7,8574.0,49.0138,49.1028,48.7022,48.7022,8574.0
2017-08-10 11:30:00,54.85,54.95,54.7,54.95,4787.0,48.8357,48.9248,48.7022,48.9248,4787.0
2017-08-10 12:00:00,54.9,55.0,54.85,54.95,9321.0,48.8802,48.9693,48.8357,48.9248,9321.0
2017-08-10 12:30:00,54.9,54.9,54.75,54.9,3994.0,48.8802,48.8802,48.7467,48.8802,3994.0
2017-08-10 13:00:00,54.9,55.05,54.9,54.9,11722.0,48.8802,49.0138,48.8802,48.8802,11722.0
2017-08-10 13:30:00,55.0,55.0,54.8,54.9,8340.0,48.9693,48.9693,48.7912,48.8802,8340.0
2017-08-10 14:00:00,54.93,55.08,54.85,55.0,11312.0,48.907,49.0405,48.8357,48.9693,11312.0
2017-08-10 14:30:00,55.0,55.08,54.9,55.03,27429.0,48.9693,49.0405,48.8802,48.996,27429.0
2017-08-10 15:00:00,55.0,55.05,54.75,55.0,33284.0,48.9693,49.0138,48.7467,48.9693,33284.0
2017-08-10 15:30:00,54.97,55.13,54.8,54.9,97080.0,48.9426,49.085,48.7912,48.8802,97080.0
2017-08-11 09:30:00,54.6,56.5,54.05,55.3,48108.0,48.8674,50.5679,48.3751,49.4939,48108.0
2017-08-11 10:00:00,55.2,55.85,54.6,55.45,40749.0,49.4044,49.9861,48.8674,49.6281,40749.0
2017-08-11 10:30:00,55.45,55.75,55.25,55.5,17106.0,49.6281,49.8966,49.4491,49.6729,17106.0
2017-08-11 11:00:00,55.5,55.55,54.85,55.1,21311.0,49.6729,49.7176,49.0911,49.3149,21311.0
2017-08-11 11:30:00,55.3,55.6,55.2,55.52,20663.0,49.4939,49.7624,49.4044,49.6908,20663.0
2017-08-11 12:00:00,55.5,55.9,55.3,55.9,37938.0,49.6729,50.0309,49.4939,50.0309,37938.0
2017-08-11 12:30:00,55.95,56.15,55.65,55.8,19325.0,50.0756,50.2546,49.8071,49.9414,19325.0
2017-08-11 13:00:00,55.85,55.9,55.7,55.8,7369.0,49.9861,50.0309,49.8519,49.9414,7369.0
2017-08-11 13:30:00,55.8,55.85,55.45,55.8,10557.0,49.9414,49.9861,49.6281,49.9414,10557.0
2017-08-11 14:00:00,55.75,55.85,55.4,55.4,12852.0,49.8966,49.9861,49.5834,49.5834,12852.0
2017-08-11 14:30:00,55.45,55.7,55.3,55.45,13468.0,49.6281,49.8519,49.4939,49.6281,13468.0
2017-08-11 15:00:00,55.45,55.55,55.3,55.4,19766.0,49.6281,49.7176,49.4939,49.5834,19766.0
2017-08-11 15:30:00,55.43,55.55,55.37,55.45,66749.0,49.6102,49.7176,49.5565,49.6281,66749.0
2017-08-14 09:30:00,56.15,56.5,55.85,56.45,11437.0,50.2546,50.5679,49.9861,50.5232,11437.0
2017-08-14 10:00:00,56.45,56.55,55.95,56.3,25955.0,50.5232,50.6127,50.0756,50.3889,25955.0
2017-08-14 10:30:00,56.3,56.6,56.3,56.52,12294.0,50.3889,50.6574,50.3889,50.5858,12294.0
2017-08-14 11:00:00,56.5,57.1,56.5,57.1,15784.0,50.5679,51.1049,50.5679,51.1049,15784.0
2017-08-14 11:30:00,57.05,57.2,56.9,57.15,10950.0,51.0602,51.1944,50.9259,51.1497,10950.0
2017-08-14 12:00:00,57.2,57.3,57.15,57.2,8892.0,51.1944,51.2839,51.1497,51.1944,8892.0
2017-08-14 12:30:00,57.18,57.18,56.85,57.0,10726.0,51.1765,51.1765,50.8812,51.0154,10726.0
2017-08-14 13:00:00,56.95,57.05,56.8,56.85,11603.0,50.9707,51.0602,50.8364,50.8812,11603.0
2017-08-14 13:30:00,56.85,57.1,56.8,56.9,32363.0,50.8812,51.1049,50.8364,50.9259,32363.0
2017-08-14 14:00:00,56.95,57.05,56.9,57.0,10368.0,50.9707,51.0602,50.9259,51.0154,10368.0
2017-08-14 14:30:00,57.0,57.05,56.95,57.0,11989.0,51.0154,51.0602,50.9707,51.0154,11989.0
2017-08-14 15:00:00,57.0,57.2,56.95,57.2,14491.0,51.0154,51.1944,50.9707,51.1944,14491.0
2017-08-14 15:30:00,57.2,57.3,57.15,57.2,67844.0,51.1944,51.2839,51.1497,51.1944,67844.0
2017-08-15 09:30:00,57.45,57.45,56.45,56.8,14329.0,51.4182,51.4182,50.5232,50.8364,14329.0
2017-08-15 10:00:00,56.9,57.15,56.8,56.9,16049.0,50.9259,51.1497,50.8364,50.9259,16049.0
2017-08-15 10:30:00,56.85,57.0,56.6,56.95,7137.0,50.8812,51.0154,50.6574,50.9707,7137.0
2017-08-15 11:00:00,56.95,57.25,56.95,57.2,11892.0,50.9707,51.2392,50.9707,51.1944,11892.0
2017-08-15 11:30:00,57.15,57.2,56.6,56.75,39360.0,51.1497,51.1944,50.6574,50.7917,39360.0
2017-08-15 12:00:00,56.75,56.75,56.35,56.35,7100.0,50.7917,50.7917,50.4337,50.4337,7100.0
2017-08-15 12:30:00,56.4,56.45,56.3,56.43,4264.0,50.4784,50.5232,50.3889,50.5053,4264.0
2017-08-15 13:00:00,56.4,56.53,56.35,56.5,6923.0,50.4784,50.5948,50.4337,50.5679,6923.0
2017-08-15 13:30:00,56.5,56.65,56.45,56.55,5405.0,50.5679,50.7022,50.5232,50.6127,5405.0
2017-08-15 14:00:00,56.55,56.75,56.55,56.65,9509.0,50.6127,50.7917,50.6127,50.7022,9509.0
2017-08-15 14:30:00,56.7,56.7,56.55,56.6,7503.0,50.7469,50.7469,50.6127,50.6574,7503.0
2017-08-15 15:00:00,56.6,56.8,56.55,56.78,13682.0,50.6574,50.8364,50.6127,50.8185,13682.0
2017-08-15 15:30:00,56.75,56.8,56.4,56.48,37329.0,50.7917,50.8364,50.4784,50.55,37329.0
2017-08-16 09:30:00,56.65,57.15,56.65,56.8,7359.0,50.7022,51.1497,50.7022,50.8364,7359.0
2017-08-16 10:00:00,56.85,56.9,56.65,56.8,9881.0,50.8812,50.9259,50.7022,50.8364,9881.0
2017-08-16 10:30:00,56.75,56.78,56.5,56.5,17176.0,50.7917,50.8185,50.5679,50.5679,17176.0
2017-08-16 11:00:00,56.55,56.58,56.0,56.2,15207.0,50.6127,50.6395,50.1204,50.2994,15207.0
2017-08-16 11:30:00,56.2,56.55,56.05,56.55,19852.0,50.2994,50.6127,50.1651,50.6127,19852.0
2017-08-16 12:00:00,56.55,56.6,56.25,56.43,9765.0,50.6127,50.6574,50.3441,50.5053,9765.0
2017-08-16 12:30:00,56.45,56.5,56.2,56.25,22121.0,50.5232,50.5679,50.2994,50.3441,22121.0
2017-08-16 13:00:00,56.3,56.3,56.15,56.25,11303.0,50.3889,50.3889,50.2546,50.3441,11303.0
2017-08-16 13:30:00,56.25,56.33,56.1,56.2,13615.0,50.3441,50.4158,50.2099,50.2994,13615.0
2017-08-16 14:00:00,56.25,56.35,56.2,56.33,6911.0,50.3441,50.4337,50.2994,50.4158,6911.0
2017-08-16 14:30:00,56.3,56.4,56.15,56.38,11709.0,50.3889,50.4784,50.2546,50.4605,11709.0
2017-08-16 15:00:00,56.4,56.43,56.1,56.2,22172.0,50.4784,50.5053,50.2099,50.2994,22172.0
2017-08-16 15:30:00,56.25,56.45,56.15,56.3,54592.0,50.3441,50.5232,50.2546,50.3889,54592.0
2017-08-17 09:30:00,56.15,56.6,56.05,56.23,16181.0,50.2546,50.6574,50.1651,50.3262,16181.0
2017-08-17 10:00:00,56.2,56.35,55.7,55.95,12167.0,50.2994,50.4337,49.8519,50.0756,12167.0
2017-08-17 10:30:00,55.95,56.18,55.9,56.05,13294.0,50.0756,50.2815,50.0309,50.1651,13294.0
2017-08-17 11:00:00,56.05,56.3,56.05,56.05,21761.0,50.1651,50.3889,50.1651,50.1651,21761.0
2017-08-17 11:30:00,56.0,56.1,55.9,55.95,15619.0,50.1204,50.2099,50.0309,50.0756,15619.0
2017-08-17 12:00:00,55.95,56.0,55.7,55.75,17057.0,50.0756,50.1204,49.8519,49.8966,17057.0
2017-08-17 12:30:00,55.75,55.78,55.5,55.65,8022.0,49.8966,49.9235,49.6729,49.8071,8022.0
2017-08-17 13:00:00,55.7,55.8,55.55,55.7,8236.0,49.8519,49.9414,49.7176,49.8519,8236.0
2017-08-17 13:30:00,55.75,55.85,55.6,55.7,10841.0,49.8966,49.9861,49.7624,49.8519,10841.0
2017-08-17 14:00:00,55.7,55.75,55.25,55.55,26487.0,49.8519,49.8966,49.4491,49.7176,26487.0
2017-08-17 14:30:00,55.55,55.6,55.35,55.58,13061.0,49.7176,49.7624,49.5386,49.7445,13061.0
2017-08-17 15:00:00,55.55,55.58,55.15,55.3,25741.0,49.7176,49.7445,49.3596,49.4939,25741.0
2017-08-17 15:30:00,55.3,55.4,55.05,55.08,66231.0,49.4939,49.5834,49.2701,49.297,66231.0
2017-08-18 09:30:00,54.65,54.98,54.6,54.8,22758.0,48.9121,49.2075,48.8674,49.0464,22758.0
2017-08-18 10:00:00,54.75,54.85,54.55,54.55,21130.0,49.0016,49.0911,48.8226,48.8226,21130.0
2017-08-18 10:30:00,54.5,54.79,54.5,54.65,17287.0,48.7779,49.0374,48.7779,48.9121,17287.0
2017-08-18 11:00:00,54.68,54.7,54.4,54.45,22274.0,48.939,48.9569,48.6884,48.7331,22274.0
2017-08-18 11:30:00,54.53,54.65,54.5,54.65,7391.0,48.8047,48.9121,48.7779,48.9121,7391.0
2017-08-18 12:00:00,54.6,54.95,54.55,54.95,24180.0,48.8674,49.1806,48.8226,49.1806,24180.0
2017-08-18 12:30:00,54.95,55.15,54.95,55.1,3004.0,49.1806,49.3596,49.1806,49.3149,3004.0
2017-08-18 13:00:00,55.1,55.13,54.65,54.7,12874.0,49.3149,49.3417,48.9121,48.9569,12874.0
2017-08-18 13:30:00,54.7,54.75,54.6,54.7,27936.0,48.9569,49.0016,48.8674,48.9569,27936.0
2017-08-18 14:00:00,54.7,54.8,54.65,54.71,10347.0,48.9569,49.0464,48.9121,48.9658,10347.0
2017-08-18 14:30:00,54.75,54.78,54.55,54.6,11533.0,49.0016,49.0285,48.8226,48.8674,11533.0
2017-08-18 15:00:00,54.6,54.73,54.55,54.6,13251.0,48.8674,48.9837,48.8226,48.8674,13251.0
2017-08-18 15:30:00,54.6,54.6,54.35,54.4,54221.0,48.8674,48.8674,48.6436,48.6884,54221.0
2017-08-21 09:30:00,54.35,54.55,54.2,54.45,8450.0,48.6436,48.8226,48.5094,48.7331,8450.0
2017-08-21 10:00:00,54.45,54.8,54.45,54.55,19889.0,48.7331,49.0464,48.7331,48.8226,19889.0
2017-08-21 10:30:00,54.6,54.9,54.6,54.85,6173.0,48.8674,49.1359,48.8674,49.0911,6173.0
2017-08-21 11:00:00,54.75,54.95,54.25,54.55,29365.0,49.0016,49.1806,48.5541,48.8226,29365.0
2017-08-21 11:30:00,54.45,54.65,54.45,54.6,18494.0,48.7331,48.9121,48.7331,48.8674,18494.0
2017-08-21 12:00:00,54.45,54.6,54.4,54.55,4282.0,48.7331,48.8674,48.6884,48.8226,4282.0
2017-08-21 12:30:00,54.6,54.85,54.6,54.75,4362.0,48.8674,49.0911,48.8674,49.0016,4362.0
2017-08-21 13:00:00,54.78,54.8,54.45,54.45,11419.0,49.0285,49.0464,48.7331,48.7331,11419.0
2017-08-21 13:30:00,54.45,54.5,54.2,54.2,15219.0,48.7331,48.7779,48.5094,48.5094,15219.0
2017-08-21 14:00:00,54.2,54.35,54.2,54.3,11256.0,48.5094,48.6436,48.5094,48.5989,11256.0
2017-08-21 14:30:00,54.3,54.3,54.07,54.1,5629.0,48.5989,48.5989,48.393,48.4199,5629.0
2017-08-21 15:00:00,54.1,54.2,54.05,54.2,9359.0,48.4199,48.5094,48.3751,48.5094,9359.0
2017-08-21 15:30:00,54.2,54.4,54.1,54.1,50653.0,48.5094,48.6884,48.4199,48.4199,50653.0
2017-08-22 09:30:00,54.4,55.0,54.4,54.85,7336.0,48.6884,49.2254,48.6884,49.0911,7336.0
2017-08-22 10:00:00,54.85,55.05,54.8,54.85,10240.0,49.0911,49.2701,49.0464,49.0911,10240.0
2017-08-22 10:30:00,54.9,55.0,54.85,54.9,7846.0,49.1359,49.2254,49.0911,49.1359,7846.0
2017-08-22 11:00:00,54.9,54.9,54.55,54.7,4194.0,49.1359,49.1359,48.8226,48.9569,4194.0
2017-08-22 11:30:00,54.7,54.85,54.65,54.73,8397.0,48.9569,49.0911,48.9121,48.9837,8397.0
2017-08-22 12:00:00,54.75,54.8,54.65,54.65,5124.0,49.0016,49.0464,48.9121,48.9121,5124.0
2017-08-22 12:30:00,54.55,54.65,54.5,54.6,6218.0,48.8226,48.9121,48.7779,48.8674,6218.0
2017-08-22 13:00:00,54.6,54.65,54.35,54.6,13893.0,48.8674,48.9121,48.6436,48.8674,13893.0
2017-08-22 13:30:00,54.58,54.6,54.5,54.5,7644.0,48.8495,48.8674,48.7779,48.7779,7644.0
2017-08-22 14:00:00,54.6,54.6,54.4,54.6,9851.0,48.8674,48.8674,48.6884,48.8674,9851.0
2017-08-22 14:30:00,54.55,54.75,54.55,54.73,8722.0,48.8226,49.0016,48.8226,48.9837,8722.0
2017-08-22 15:00:00,54.7,54.85,54.6,54.8,10225.0,48.9569,49.0911,48.8674,49.0464,10225.0
2017-08-22 15:30:00,54.83,54.83,54.65,54.7,37448.0,49.0732,49.0732,48.9121,48.9569,37448.0
2017-08-23 09:30:00,54.4,54.45,54.05,54.1,6947.0,48.6884,48.7331,48.3751,48.4199,6947.0
2017-08-23 10:00:00,54.05,54.4,54.0,54.4,11200.0,48.3751,48.6884,48.3304,48.6884,11200.0
2017-08-23 10:30:00,54.35,54.55,54.35,54.5,3799.0,48.6436,48.8226,48.6436,48.7779,3799.0
2017-08-23 11:00:00,54.5,54.65,54.45,54.45,3860.0,48.7779,48.9121,48.7331,48.7331,3860.0
2017-08-23 11:30:00,54.5,54.5,54.3,54.4,10344.0,48.7779,48.7779,48.5989,48.6884,10344.0
2017-08-23 12:00:00,54.4,54.65,54.4,54.6,6252.0,48.6884,48.9121,48.6884,48.8674,6252.0
2017-08-23 12:30:00,54.65,54.8,54.65,54.8,12869.0,48.9121,49.0464,48.9121,49.0464,12869.0
2017-08-23 13:00:00,54.8,54.95,54.75,54.85,6600.0,49.0464,49.1806,49.0016,49.0911,6600.0
2017-08-23 13:30:00,54.85,54.9,54.7,54.9,6973.0,49.0911,49.1359,48.9569,49.1359,6973.0
2017-08-23 14:00:00,54.9,55.0,54.8,54.95,6227.0,49.1359,49.2254,49.0464,49.1806,6227.0
2017-08-23 14:30:00,54.95,55.05,54.9,55.03,24454.0,49.1806,49.2701,49.1359,49.2522,24454.0
2017-08-23 15:00:00,55.0,55.05,54.92,55.05,16531.0,49.2254,49.2701,49.1538,49.2701,16531.0
2017-08-23 15:30:00,55.03,55.1,54.8,54.9,32204.0,49.2522,49.3149,49.0464,49.1359,32204.0
2017-08-24 09:30:00,55.15,55.25,54.9,54.9,7256.0,49.3596,49.4491,49.1359,49.1359,7256.0
2017-08-24 10:00:00,55.05,55.2,54.9,55.15,3118.0,49.2701,49.4044,49.1359,49.3596,3118.0
2017-08-24 10:30:00,55.2,55.5,55.15,55.3,7755.0,49.4044,49.6729,49.3596,49.4939,7755.0
2017-08-24 11:00:00,55.35,55.48,55.2,55.28,7201.0,49.5386,49.655,49.4044,49.476,7201.0
2017-08-24 11:30:00,55.3,55.4,55.25,55.35,4049.0,49.4939,49.5834,49.4491,49.5386,4049.0
2017-08-24 12:00:00,55.4,55.45,55.35,55.4,3031.0,49.5834,49.6281,49.5386,49.5834,3031.0
2017-08-24 12:30:00,55.35,55.45,55.25,55.3,3440.0,49.5386,49.6281,49.4491,49.4939,3440.0
2017-08-24 13:00:00,55.2,55.35,55.2,55.3,4314.0,49.4044,49.5386,49.4044,49.4939,4314.0
2017-08-24 13:30:00,55.35,55.35,55.2,55.25,8177.0,49.5386,49.5386,49.4044,49.4491,8177.0
2017-08-24 14:00:00,55.25,55.35,55.2,55.25,6706.0,49.4491,49.5386,49.4044,49.4491,6706.0
2017-08-24 14:30:00,55.3,55.3,55.2,55.25,6187.0,49.4939,49.4939,49.4044,49.4491,6187.0
2017-08-24 15:00:00,55.25,55.35,55.25,55.25,6529.0,49.4491,49.5386,49.4491,49.4491,6529.0
2017-08-24 15:30:00,55.25,55.3,55.2,55.25,25959.0,49.4491,49.4939,49.4044,49.4491,25959.0
2017-08-25 09:30:00,55.6,56.0,55.45,56.0,7932.0,49.7624,50.1204,49.6281,50.1204,7932.0
2017-08-25 10:00:00,55.85,55.95,55.75,55.8,15025.0,49.9861,50.0756,49.8966,49.9414,15025.0
2017-08-25 10:30:00,55.8,55.9,55.55,55.6,9800.0,49.9414,50.0309,49.7176,49.7624,9800.0
2017-08-25 11:00:00,55.6,55.7,55.5,55.7,14087.0,49.7624,49.8519,49.6729,49.8519,14087.0
2017-08-25 11:30:00,55.73,55.93,55.72,55.85,10095.0,49.8787,50.0577,49.8698,49.9861,10095.0
2017-08-25 12:00:00,55.85,55.95,55.8,55.93,8327.0,49.9861,50.0756,49.9414,50.0577,8327.0
2017-08-25 12:30:00,55.9,55.95,55.8,55.85,9807.0,50.0309,50.0756,49.9414,49.9861,9807.0
2017-08-25 13:00:00,55.9,56.05,55.8,55.8,14899.0,50.0309,50.1651,49.9414,49.9414,14899.0
2017-08-25 13:30:00,55.8,55.9,55.77,55.85,8109.0,49.9414,50.0309,49.9145,49.9861,8109.0
2017-08-25 14:00:00,55.88,55.95,55.85,55.93,12471.0,50.013,50.0756,49.9861,50.0577,12471.0
2017-08-25 14:30:00,55.9,55.95,55.82,55.95,14130.0,50.0309,50.0756,49.9593,50.0756,14130.0
2017-08-25 15:00:00,55.95,56.15,55.95,56.05,17327.0,50.0756,50.2546,50.0756,50.1651,17327.0
2017-08-25 15:30:00,56.08,56.1,55.9,55.98,28816.0,50.192,50.2099,50.0309,50.1025,28816.0
2017-08-28 09:30:00,56.2,56.35,56.1,56.2,7039.0,50.2994,50.4337,50.2099,50.2994,7039.0
2017-08-28 10:00:00,56.2,56.45,56.15,56.3,11992.0,50.2994,50.5232,50.2546,50.3889,11992.0
2017-08-28 10:30:00,56.25,56.35,56.25,56.3,7695.0,50.3441,50.4337,50.3441,50.3889,7695.0
2017-08-28 11:00:00,56.35,56.35,56.05,56.15,8384.0,50.4337,50.4337,50.1651,50.2546,8384.0
2017-08-28 11:30:00,56.15,56.2,56.15,56.15,3800.0,50.2546,50.2994,50.2546,50.2546,3800.0
2017-08-28 12:00:00,56.15,56.2,56.05,56.08,4823.0,50.2546,50.2994,50.1651,50.192,4823.0
2017-08-28 12:30:00,56.1,56.13,55.8,55.85,3518.0,50.2099,50.2367,49.9414,49.9861,3518.0
2017-08-28 13:00:00,55.85,56.0,55.85,55.95,4782.0,49.9861,50.1204,49.9861,50.0756,4782.0
2017-08-28 13:30:00,55.9,55.95,55.8,55.8,3699.0,50.0309,50.0756,49.9414,49.9414,3699.0
2017-08-28 14:00:00,55.85,55.9,55.8,55.8,4065.0,49.9861,50.0309,49.9414,49.9414,4065.0
2017-08-28 14:30:00,55.8,55.85,55.62,55.8,10688.0,49.9414,49.9861,49.7803,49.9414,10688.0
2017-08-28 15:00:00,55.8,55.9,55.77,55.88,5400.0,49.9414,50.0309,49.9145,50.013,5400.0
2017-08-28 15:30:00,55.85,55.85,55.65,55.75,28903.0,49.9861,49.9861,49.8071,49.8966,28903.0
2017-08-29 09:30:00,55.4,55.6,55.25,55.45,4718.0,49.5834,49.7624,49.4491,49.6281,4718.0
2017-08-29 10:00:00,55.45,55.6,55.45,55.55,4982.0,49.6281,49.7624,49.6281,49.7176,4982.0
2017-08-29 10:30:00,55.55,55.85,55.55,55.7,5509.0,49.7176,49.9861,49.7176,49.8519,5509.0
2017-08-29 11:00:00,55.7,55.85,55.65,55.85,6091.0,49.8519,49.9861,49.8071,49.9861,6091.0
2017-08-29 11:30:00,55.75,55.95,55.75,55.95,6745.0,49.8966,50.0756,49.8966,50.0756,6745.0
2017-08-29 12:00:00,56.0,56.05,55.95,56.05,2651.0,50.1204,50.1651,50.0756,50.1651,2651.0
2017-08-29 12:30:00,56.1,56.25,56.1,56.2,4923.0,50.2099,50.3441,50.2099,50.2994,4923.0
2017-08-29 13:00:00,56.2,56.25,56.15,56.2,3670.0,50.2994,50.3441,50.2546,50.2994,3670.0
2017-08-29 13:30:00,56.25,56.25,55.95,56.0,3659.0,50.3441,50.3441,50.0756,50.1204,3659.0
2017-08-29 14:00:00,56.1,56.1,55.95,56.0,4294.0,50.2099,50.2099,50.0756,50.1204,4294.0
2017-08-29 14:30:00,56.05,56.1,56.0,56.1,3881.0,50.1651,50.2099,50.1204,50.2099,3881.0
2017-08-29 15:00:00,56.1,56.2,56.05,56.15,5931.0,50.2099,50.2994,50.1651,50.2546,5931.0
2017-08-29 15:30:00,56.2,56.25,55.95,56.0,20873.0,50.2994,50.3441,50.0756,50.1204,20873.0
2017-08-30 09:30:00,56.1,56.15,56.0,56.1,3321.0,50.2099,50.2546,50.1204,50.2099,3321.0
2017-08-30 10:00:00,56.15,56.4,56.15,56.35,1800.0,50.2546,50.4784,50.2546,50.4337,1800.0
2017-08-30 10:30:00,56.35,56.45,56.25,56.45,3354.0,50.4337,50.5232,50.3441,50.5232,3354.0
2017-08-30 11:00:00,56.4,56.5,56.3,56.48,4568.0,50.4784,50.5679,50.3889,50.55,4568.0
2017-08-30 11:30:00,56.5,56.6,56.5,56.55,3620.0,50.5679,50.6574,50.5679,50.6127,3620.0
2017-08-30 12:00:00,56.6,56.6,56.5,56.5,3500.0,50.6574,50.6574,50.5679,50.5679,3500.0
2017-08-30 12:30:00,56.55,56.6,56.55,56.6,700.0,50.6127,50.6574,50.6127,50.6574,700.0
2017-08-30 13:00:00,56.6,56.8,56.6,56.8,5216.0,50.6574,50.8364,50.6574,50.8364,5216.0
2017-08-30 13:30:00,56.75,56.78,56.65,56.65,2600.0,50.7917,50.8185,50.7022,50.7022,2600.0
2017-08-30 14:00:00,56.65,56.72,56.62,56.7,3992.0,50.7022,50.7648,50.6753,50.7469,3992.0
2017-08-30 14:30:00,56.65,56.9,56.65,56.85,3820.0,50.7022,50.9259,50.7022,50.8812,3820.0
2017-08-30 15:00:00,56.87,57.0,56.85,56.95,11570.0,50.8991,51.0154,50.8812,50.9707,11570.0
2017-08-30 15:30:00,56.97,56.97,56.7,56.73,23916.0,50.9886,50.9886,50.7469,50.7738,23916.0
2017-08-31 09:30:00,56.95,57.0,56.45,56.5,4454.0,50.9707,51.0154,50.5232,50.5679,4454.0
2017-08-31 10:00:00,56.5,56.75,56.4,56.65,8000.0,50.5679,50.7917,50.4784,50.7022,8000.0
2017-08-31 10:30:00,56.65,56.8,56.6,56.65,7919.0,50.7022,50.8364,50.6574,50.7022,7919.0
2017-08-31 11:00:00,56.65,56.7,56.45,56.6,14379.0,50.7022,50.7469,50.5232,50.6574,14379.0
2017-08-31 11:30:00,56.65,56.75,56.55,56.6,14286.0,50.7022,50.7917,50.6127,50.6574,14286.0
2017-08-31 12:00:00,56.6,56.65,56.5,56.63,2988.0,50.6574,50.7022,50.5679,50.6843,2988.0
2017-08-31 12:30:00,56.63,56.65,56.55,56.63,2800.0,50.6843,50.7022,50.6127,50.6843,2800.0
2017-08-31 13:00:00,56.6,56.65,56.5,56.6,5363.0,50.6574,50.7022,50.5679,50.6574,5363.0
2017-08-31 13:30:00,56.65,56.75,56.65,56.75,5574.0,50.7022,50.7917,50.7022,50.7917,5574.0
2017-08-31 14:00:00,56.8,56.9,56.8,56.85,6088.0,50.8364,50.9259,50.8364,50.8812,6088.0
2017-08-31 14:30:00,56.8,57.0,56.8,57.0,7224.0,50.8364,51.0154,50.8364,51.0154,7224.0
2017-08-31 15:00:00,56.98,57.05,56.8,56.98,9720.0,50.9975,51.0602,50.8364,50.9975,9720.0
2017-08-31 15:30:00,56.98,57.1,56.92,57.0,30972.0,50.9975,51.1049,50.9438,51.0154,30972.0
2017-09-01 09:30:00,57.15,57.3,56.75,57.25,3911.0,51.1497,51.2839,50.7917,51.2392,3911.0
2017-09-01 10:00:00,57.3,57.6,57.25,57.4,4100.0,51.2839,51.5524,51.2392,51.3734,4100.0
2017-09-01 10:30:00,57.4,57.4,57.15,57.2,7047.0,51.3734,51.3734,51.1497,51.1944,7047.0
2017-09-01 11:00:00,57.2,57.75,57.2,57.75,11906.0,51.1944,51.6867,51.1944,51.6867,11906.0
2017-09-01 11:30:00,57.7,57.9,57.6,57.85,8068.0,51.6419,51.8209,51.5524,51.7762,8068.0
2017-09-01 12:00:00,57.75,58.05,57.75,57.8,11889.0,51.6867,51.9552,51.6867,51.7314,11889.0
2017-09-01 12:30:00,57.75,57.8,57.6,57.6,4953.0,51.6867,51.7314,51.5524,51.5524,4953.0
2017-09-01 13:00:00,57.65,57.7,57.6,57.65,2000.0,51.5972,51.6419,51.5524,51.5972,2000.0
2017-09-01 13:30:00,57.68,57.85,57.6,57.65,7756.0,51.624,51.7762,51.5524,51.5972,7756.0
2017-09-01 14:00:00,57.65,57.7,57.6,57.7,2000.0,51.5972,51.6419,51.5524,51.6419,2000.0
2017-09-01 14:30:00,57.65,57.8,57.6,57.7,5808.0,51.5972,51.7314,51.5524,51.6419,5808.0
2017-09-01 15:00:00,57.75,57.8,57.7,57.75,6951.0,51.6867,51.7314,51.6419,51.6867,6951.0
2017-09-01 15:30:00,57.75,57.8,57.7,57.75,15915.0,51.6867,51.7314,51.6419,51.6867,15915.0
2017-09-05 09:30:00,57.65,57.95,57.5,57.5,9590.0,51.5972,51.8657,51.4629,51.4629,9590.0
2017-09-05 10:00:00,57.45,57.5,57.0,57.1,10787.0,51.4182,51.4629,51.0154,51.1049,10787.0
2017-09-05 10:30:00,57.1,57.2,57.0,57.15,4691.0,51.1049,51.1944,51.0154,51.1497,4691.0
2017-09-05 11:00:00,57.15,57.35,57.1,57.35,4848.0,51.1497,51.3287,51.1049,51.3287,4848.0
2017-09-05 11:30:00,57.3,57.4,57.3,57.4,3349.0,51.2839,51.3734,51.2839,51.3734,3349.0
2017-09-05 12:00:00,57.35,57.35,57.0,57.1,3200.0,51.3287,51.3287,51.0154,51.1049,3200.0
2017-09-05 12:30:00,57.05,57.15,57.0,57.15,5852.0,51.0602,51.1497,51.0154,51.1497,5852.0
2017-09-05 13:00:00,57.1,57.1,56.8,56.83,7164.0,51.1049,51.1049,50.8364,50.8633,7164.0
2017-09-05 13:30:00,56.8,57.0,56.8,56.85,4883.0,50.8364,51.0154,50.8364,50.8812,4883.0
2017-09-05 14:00:00,56.9,57.08,56.9,57.05,6623.0,50.9259,51.087,50.9259,51.0602,6623.0
2017-09-05 14:30:00,57.1,57.1,57.0,57.05,5704.0,51.1049,51.1049,51.0154,51.0602,5704.0
2017-09-05 15:00:00,57.05,57.15,57.0,57.15,10341.0,51.0602,51.1497,51.0154,51.1497,10341.0
2017-09-05 15:30:00,57.15,57.2,57.0,57.08,21521.0,51.1497,51.1944,51.0154,51.087,21521.0
2017-09-06 09:30:00,57.45,57.7,57.25,57.7,6487.0,51.4182,51.6419,51.2392,51.6419,6487.0
2017-09-06 10:00:00,57.6,58.2,57.6,58.2,11672.0,51.5524,52.0894,51.5524,52.0894,11672.0
2017-09-06 10:30:00,58.2,58.4,58.15,58.35,10838.0,52.0894,52.2684,52.0447,52.2237,10838.0
2017-09-06 11:00:00,58.3,58.6,58.3,58.6,16490.0,52.1789,52.4474,52.1789,52.4474,16490.0
2017-09-06 11:30:00,58.5,58.7,58.35,58.45,14251.0,52.3579,52.5369,52.2237,52.3132,14251.0
2017-09-06 12:00:00,58.5,58.55,58.3,58.45,7502.0,52.3579,52.4027,52.1789,52.3132,7502.0
2017-09-06 12:30:00,58.4,58.45,58.3,58.38,12267.0,52.2684,52.3132,52.1789,52.2505,12267.0
2017-09-06 13:00:00,58.45,58.5,58.35,58.45,18093.0,52.3132,52.3579,52.2237,52.3132,18093.0
2017-09-06 13:30:00,58.45,58.5,58.35,58.4,16736.0,52.3132,52.3579,52.2237,52.2684,16736.0
2017-09-06 14:00:00,58.4,58.5,58.3,58.4,8510.0,52.2684,52.3579,52.1789,52.2684,8510.0
2017-09-06 14:30:00,58.35,58.4,58.25,58.4,13299.0,52.2237,52.2684,52.1342,52.2684,13299.0
2017-09-06 15:00:00,58.38,58.5,58.35,58.48,11610.0,52.2505,52.3579,52.2237,52.34,11610.0
2017-09-06 15:30:00,58.48,58.58,58.4,58.5,83613.0,52.34,52.4295,52.2684,52.3579,83613.0
2017-09-07 09:30:00,58.5,58.5,57.45,57.45,9610.0,52.3579,52.3579,51.4182,51.4182,9610.0
2017-09-07 10:00:00,57.35,57.35,57.1,57.35,12813.0,51.3287,51.3287,51.1049,51.3287,12813.0
2017-09-07 10:30:00,57.3,57.9,57.3,57.75,8314.0,51.2839,51.8209,51.2839,51.6867,8314.0
2017-09-07 11:00:00,57.7,57.73,57.35,57.45,16141.0,51.6419,51.6688,51.3287,51.4182,16141.0
2017-09-07 11:30:00,57.4,57.4,57.25,57.3,7001.0,51.3734,51.3734,51.2392,51.2839,7001.0
2017-09-07 12:00:00,57.3,57.4,57.25,57.35,7853.0,51.2839,51.3734,51.2392,51.3287,7853.0
2017-09-07 12:30:00,57.3,57.6,57.3,57.55,3589.0,51.2839,51.5524,51.2839,51.5077,3589.0
2017-09-07 13:00:00,57.6,57.6,57.27,57.3,2512.0,51.5524,51.5524,51.2571,51.2839,2512.0
2017-09-07 13:30:00,57.28,57.35,57.25,57.35,3787.0,51.266,51.3287,51.2392,51.3287,3787.0
2017-09-07 14:00:00,57.35,57.45,57.27,57.45,5039.0,51.3287,51.4182,51.2571,51.4182,5039.0
2017-09-07 14:30:00,57.45,57.5,57.35,57.45,3272.0,51.4182,51.4629,51.3287,51.4182,3272.0
2017-09-07 15:00:00,57.45,57.7,57.45,57.63,9843.0,51.4182,51.6419,51.4182,51.5793,9843.0
2017-09-07 15:30:00,57.65,57.75,57.55,57.7,19557.0,51.5972,51.6867,51.5077,51.6419,19557.0
2017-09-08 09:30:00,57.5,57.5,57.2,57.5,2953.0,51.4629,51.4629,51.1944,51.4629,2953.0
2017-09-08 10:00:00,57.35,57.48,57.35,57.35,2446.0,51.3287,51.445,51.3287,51.3287,2446.0
2017-09-08 10:30:00,57.35,57.85,57.35,57.65,5200.0,51.3287,51.7762,51.3287,51.5972,5200.0
2017-09-08 11:00:00,57.73,57.95,57.65,57.8,4955.0,51.6688,51.8657,51.5972,51.7314,4955.0
2017-09-08 11:30:00,57.85,57.9,57.7,57.8,4106.0,51.7762,51.8209,51.6419,51.7314,4106.0
2017-09-08 12:00:00,57.78,57.78,57.65,57.7,3400.0,51.7135,51.7135,51.5972,51.6419,3400.0
2017-09-08 12:30:00,57.75,57.9,57.75,57.9,1752.0,51.6867,51.8209,51.6867,51.8209,1752.0
2017-09-08 13:00:00,57.85,57.95,57.85,57.9,1500.0,51.7762,51.8657,51.7762,51.8209,1500.0
2017-09-08 13:30:00,57.95,58.05,57.85,58.0,3700.0,51.8657,51.9552,51.7762,51.9104,3700.0
2017-09-08 14:00:00,58.05,58.25,58.05,58.05,3000.0,51.9552,52.1342,51.9552,51.9552,3000.0
2017-09-08 14:30:00,58.13,58.13,58.05,58.1,3051.0,52.0268,52.0268,51.9552,51.9999,3051.0
2017-09-08 15:00:00,58.05,58.15,58.05,58.1,3634.0,51.9552,52.0447,51.9552,51.9999,3634.0
2017-09-08 15:30:00,58.0,58.2,57.9,58.2,26847.0,51.9104,52.0894,51.8209,52.0894,26847.0
2017-09-11 09:30:00,58.5,58.85,58.2,58.55,5790.0,52.3579,52.6712,52.0894,52.4027,5790.0
2017-09-11 10:00:00,58.4,58.6,58.35,58.55,4200.0,52.2684,52.4474,52.2237,52.4027,4200.0
2017-09-11 10:30:00,58.65,58.65,58.5,58.65,2355.0,52.4922,52.4922,52.3579,52.4922,2355.0
2017-09-11 11:00:00,58.6,58.65,58.55,58.55,2001.0,52.4474,52.4922,52.4027,52.4027,2001.0
2017-09-11 11:30:00,58.65,58.7,58.6,58.65,2200.0,52.4922,52.5369,52.4474,52.4922,2200.0
2017-09-11 12:00:00,58.6,58.68,58.55,58.6,12076.0,52.4474,52.519,52.4027,52.4474,12076.0
2017-09-11 12:30:00,58.63,58.7,58.6,58.65,2200.0,52.4743,52.5369,52.4474,52.4922,2200.0
2017-09-11 13:00:00,58.6,58.65,58.6,58.6,1800.0,52.4474,52.4922,52.4474,52.4474,1800.0
2017-09-11 13:30:00,58.55,58.58,58.5,58.58,7364.0,52.4027,52.4295,52.3579,52.4295,7364.0
2017-09-11 14:00:00,58.55,58.7,58.5,58.6,9716.0,52.4027,52.5369,52.3579,52.4474,9716.0
2017-09-11 14:30:00,58.65,58.8,58.65,58.7,3412.0,52.4922,52.6264,52.4922,52.5369,3412.0
2017-09-11 15:00:00,58.75,58.85,58.75,58.8,2800.0,52.5817,52.6712,52.5817,52.6264,2800.0
2017-09-11 15:30:00,58.83,58.85,58.75,58.85,14460.0,52.6533,52.6712,52.5817,52.6712,14460.0
2017-09-12 09:30:00,58.95,59.3,58.8,59.25,9404.0,52.7607,53.0739,52.6264,53.0292,9404.0
2017-09-12 10:00:00,59.25,59.3,59.05,59.2,2700.0,53.0292,53.0739,52.8502,52.9844,2700.0
2017-09-12 10:30:00,59.15,59.15,58.95,59.0,5675.0,52.9397,52.9397,52.7607,52.8054,5675.0
2017-09-12 11:00:00,59.0,59.0,58.95,59.0,500.0,52.8054,52.8054,52.7607,52.8054,500.0
2017-09-12 11:30:00,59.05,59.25,59.05,59.25,5899.0,52.8502,53.0292,52.8502,53.0292,5899.0
2017-09-12 12:00:00,59.25,59.3,59.15,59.25,3739.0,53.0292,53.0739,52.9397,53.0292,3739.0
2017-09-12 12:30:00,59.2,59.3,59.15,59.2,10663.0,52.9844,53.0739,52.9397,52.9844,10663.0
2017-09-12 13:00:00,59.15,59.25,59.1,59.25,5000.0,52.9397,53.0292,52.8949,53.0292,5000.0
2017-09-12 13:30:00,59.2,59.2,59.15,59.15,910.0,52.9844,52.9844,52.9397,52.9397,910.0
2017-09-12 14:00:00,59.15,59.15,58.85,59.0,9788.0,52.9397,52.9397,52.6712,52.8054,9788.0
2017-09-12 14:30:00,59.0,59.1,58.95,59.1,3537.0,52.8054,52.8949,52.7607,52.8949,3537.0
2017-09-12 15:00:00,59.15,59.25,59.05,59.2,2538.0,52.9397,53.0292,52.8502,52.9844,2538.0
2017-09-12 15:30:00,59.2,59.2,59.1,59.18,16259.0,52.9844,52.9844,52.8949,52.9665,16259.0
2017-09-13 09:30:00,59.1,59.35,59.0,59.0,2581.0,52.8949,53.1187,52.8054,52.8054,2581.0
2017-09-13 10:00:00,59.05,59.18,59.0,59.18,2500.0,52.8502,52.9665,52.8054,52.9665,2500.0
2017-09-13 10:30:00,59.15,59.35,59.15,59.3,3631.0,52.9397,53.1187,52.9397,53.0739,3631.0
2017-09-13 11:00:00,59.3,59.45,59.15,59.2,4300.0,53.0739,53.2082,52.9397,52.9844,4300.0
2017-09-13 11:30:00,59.2,59.35,59.2,59.35,2000.0,52.9844,53.1187,52.9844,53.1187,2000.0
2017-09-13 12:00:00,59.25,59.45,59.2,59.4,3655.0,53.0292,53.2082,52.9844,53.1634,3655.0
2017-09-13 12:30:00,59.45,59.45,59.35,59.35,2000.0,53.2082,53.2082,53.1187,53.1187,2000.0
2017-09-13 13:00:00,59.35,59.45,59.35,59.45,2141.0,53.1187,53.2082,53.1187,53.2082,2141.0
2017-09-13 13:30:00,59.45,59.45,59.35,59.4,3767.0,53.2082,53.2082,53.1187,53.1634,3767.0
2017-09-13 14:00:00,59.4,59.5,59.4,59.5,2637.0,53.1634,53.2529,53.1634,53.2529,2637.0
2017-09-13 14:30:00,59.48,59.68,59.45,59.65,3940.0,53.235,53.414,53.2082,53.3872,3940.0
2017-09-13 15:00:00,59.7,59.7,59.5,59.58,2109.0,53.4319,53.4319,53.2529,53.3245,2109.0
2017-09-13 15:30:00,59.55,59.6,59.5,59.55,13477.0,53.2977,53.3424,53.2529,53.2977,13477.0
2017-09-14 09:30:00,59.3,59.5,59.15,59.5,4961.0,53.0739,53.2529,52.9397,53.2529,4961.0
2017-09-14 10:00:00,59.55,59.55,59.35,59.45,7780.0,53.2977,53.2977,53.1187,53.2082,7780.0
2017-09-14 10:30:00,59.35,59.5,59.35,59.4,3223.0,53.1187,53.2529,53.1187,53.1634,3223.0
2017-09-14 11:00:00,59.35,59.45,59.1,59.15,6738.0,53.1187,53.2082,52.8949,52.9397,6738.0
2017-09-14 11:30:00,59.15,59.2,59.1,59.15,6155.0,52.9397,52.9844,52.8949,52.9397,6155.0
2017-09-14 12:00:00,59.2,59.45,59.2,59.45,5571.0,52.9844,53.2082,52.9844,53.2082,5571.0
2017-09-14 12:30:00,59.5,59.55,59.4,59.4,4397.0,53.2529,53.2977,53.1634,53.1634,4397.0
2017-09-14 13:00:00,59.43,59.43,59.25,59.25,5470.0,53.1903,53.1903,53.0292,53.0292,5470.0
2017-09-14 13:30:00,59.25,59.25,59.15,59.2,4700.0,53.0292,53.0292,52.9397,52.9844,4700.0
2017-09-14 14:00:00,59.2,59.35,59.2,59.35,5705.0,52.9844,53.1187,52.9844,53.1187,5705.0
2017-09-14 14:30:00,59.38,59.45,59.2,59.3,10211.0,53.1455,53.2082,52.9844,53.0739,10211.0
2017-09-14 15:00:00,59.25,59.3,59.15,59.15,9500.0,53.0292,53.0739,52.9397,52.9397,9500.0
2017-09-14 15:30:00,59.18,59.3,59.1,59.28,36321.0,52.9665,53.0739,52.8949,53.056,36321.0
2017-09-15 09:30:00,59.4,59.5,59.05,59.5,63615.0,53.1634,53.2529,52.8502,53.2529,63615.0
2017-09-15 10:00:00,59.55,59.75,59.5,59.55,6063.0,53.2977,53.4767,53.2529,53.2977,6063.0
2017-09-15 10:30:00,59.45,59.6,59.2,59.6,6342.0,53.2082,53.3424,52.9844,53.3424,6342.0
2017-09-15 11:00:00,59.55,59.9,59.55,59.9,6302.0,53.2977,53.6109,53.2977,53.6109,6302.0
2017-09-15 11:30:00,60.0,60.0,59.75,59.9,7262.0,53.7004,53.7004,53.4767,53.6109,7262.0
2017-09-15 12:00:00,59.93,60.15,59.9,60.1,9544.0,53.6378,53.8347,53.6109,53.7899,9544.0
2017-09-15 12:30:00,60.15,60.25,60.15,60.25,1800.0,53.8347,53.9242,53.8347,53.9242,1800.0
2017-09-15 13:00:00,60.25,60.3,60.16,60.3,3473.0,53.9242,53.9689,53.8436,53.9689,3473.0
2017-09-15 13:30:00,60.25,60.3,60.2,60.3,1435.0,53.9242,53.9689,53.8794,53.9689,1435.0
2017-09-15 14:00:00,60.3,60.45,60.25,60.35,4842.0,53.9689,54.1032,53.9242,54.0137,4842.0
2017-09-15 14:30:00,60.35,60.48,60.25,60.25,6727.0,54.0137,54.13,53.9242,53.9242,6727.0
2017-09-15 15:00:00,60.2,60.35,60.15,60.2,9183.0,53.8794,54.0137,53.8347,53.8794,9183.0
2017-09-15 15:30:00,60.25,60.35,60.05,60.15,34652.0,53.9242,54.0137,53.7452,53.8347,34652.0
2017-09-18 09:30:00,60.35,60.35,60.0,60.35,2934.0,54.0137,54.0137,53.7004,54.0137,2934.0
2017-09-18 10:00:00,60.2,60.55,60.2,60.55,2915.0,53.8794,54.1927,53.8794,54.1927,2915.0
2017-09-18 10:30:00,60.55,60.55,60.4,60.4,2186.0,54.1927,54.1927,54.0584,54.0584,2186.0
2017-09-18 11:00:00,60.45,60.6,60.4,60.6,2500.0,54.1032,54.2374,54.0584,54.2374,2500.0
2017-09-18 11:30:00,60.6,60.7,60.5,60.7,5032.0,54.2374,54.3269,54.1479,54.3269,5032.0
2017-09-18 12:00:00,60.65,60.75,60.65,60.7,1000.0,54.2822,54.3717,54.2822,54.3269,1000.0
2017-09-18 12:30:00,60.75,60.9,60.75,60.8,5155.0,54.3717,54.5059,54.3717,54.4164,5155.0
2017-09-18 13:00:00,60.85,60.95,60.75,60.85,4407.0,54.4612,54.5507,54.3717,54.4612,4407.0
2017-09-18 13:30:00,60.85,61.0,60.85,60.95,3156.0,54.4612,54.5954,54.4612,54.5507,3156.0
2017-09-18 14:00:00,60.93,61.1,60.9,61.0,4801.0,54.5328,54.6849,54.5059,54.5954,4801.0
2017-09-18 14:30:00,61.1,61.15,61.05,61.1,2397.0,54.6849,54.7297,54.6402,54.6849,2397.0
2017-09-18 15:00:00,61.1,61.15,60.8,60.8,8089.0,54.6849,54.7297,54.4164,54.4164,8089.0
2017-09-18 15:30:00,60.8,60.85,60.55,60.65,49096.0,54.4164,54.4612,54.1927,54.2822,49096.0
2017-09-19 09:30:00,60.7,60.85,60.65,60.75,9848.0,54.3269,54.4612,54.2822,54.3717,9848.0
2017-09-19 10:00:00,60.8,60.9,60.6,60.6,4300.0,54.4164,54.5059,54.2374,54.2374,4300.0
2017-09-19 10:30:00,60.55,60.65,60.3,60.35,3392.0,54.1927,54.2822,53.9689,54.0137,3392.0
2017-09-19 11:00:00,60.35,60.38,60.25,60.35,3390.0,54.0137,54.0405,53.9242,54.0137,3390.0
2017-09-19 11:30:00,60.3,60.4,60.3,60.35,2385.0,53.9689,54.0584,53.9689,54.0137,2385.0
2017-09-19 12:00:00,60.38,60.45,60.3,60.45,3150.0,54.0405,54.1032,53.9689,54.1032,3150.0
2017-09-19 12:30:00,60.53,60.6,60.52,60.6,867.0,54.1748,54.2374,54.1658,54.2374,867.0
2017-09-19 13:00:00,60.7,60.8,60.6,60.75,10761.0,54.3269,54.4164,54.2374,54.3717,10761.0
2017-09-19 13:30:00,60.8,60.8,60.7,60.75,1100.0,54.4164,54.4164,54.3269,54.3717,1100.0
2017-09-19 14:00:00,60.7,60.75,60.65,60.75,2345.0,54.3269,54.3717,54.2822,54.3717,2345.0
2017-09-19 14:30:00,60.85,60.9,60.75,60.9,2787.0,54.4612,54.5059,54.3717,54.5059,2787.0
2017-09-19 15:00:00,60.9,60.9,60.8,60.85,3300.0,54.5059,54.5059,54.4164,54.4612,3300.0
2017-09-19 15:30:00,60.85,60.9,60.75,60.9,23561.0,54.4612,54.5059,54.3717,54.5059,23561.0
2017-09-20 09:30:00,61.0,61.25,60.9,61.15,4239.0,54.5954,54.8192,54.5059,54.7297,4239.0
2017-09-20 10:00:00,61.23,61.23,61.05,61.15,9311.0,54.8013,54.8013,54.6402,54.7297,9311.0
2017-09-20 10:30:00,61.15,61.2,60.85,61.0,33738.0,54.7297,54.7744,54.4612,54.5954,33738.0
2017-09-20 11:00:00,61.15,61.25,61.1,61.13,6095.0,54.7297,54.8192,54.6849,54.7118,6095.0
2017-09-20 11:30:00,61.13,61.2,61.05,61.1,1900.0,54.7118,54.7744,54.6402,54.6849,1900.0
2017-09-20 12:00:00,61.08,61.25,61.07,61.2,9700.0,54.667,54.8192,54.6581,54.7744,9700.0
2017-09-20 12:30:00,61.2,61.3,61.15,61.25,5169.0,54.7744,54.8639,54.7297,54.8192,5169.0
2017-09-20 13:00:00,61.2,61.4,61.2,61.4,10530.0,54.7744,54.9534,54.7744,54.9534,10530.0
2017-09-20 13:30:00,61.45,61.5,61.3,61.3,3700.0,54.9982,55.0429,54.8639,54.8639,3700.0
2017-09-20 14:00:00,61.35,61.35,61.15,61.3,5806.0,54.9087,54.9087,54.7297,54.8639,5806.0
2017-09-20 14:30:00,61.25,61.3,61.2,61.25,4555.0,54.8192,54.8639,54.7744,54.8192,4555.0
2017-09-20 15:00:00,61.3,61.33,61.15,61.23,5614.0,54.8639,54.8908,54.7297,54.8013,5614.0
2017-09-20 15:30:00,61.25,61.25,61.05,61.2,25459.0,54.8192,54.8192,54.6402,54.7744,25459.0
2017-09-21 09:30:00,61.35,61.6,61.15,61.35,7243.0,54.9087,55.1324,54.7297,54.9087,7243.0
2017-09-21 10:00:00,61.3,61.4,61.2,61.25,5900.0,54.8639,54.9534,54.7744,54.8192,5900.0
2017-09-21 10:30:00,61.25,61.4,61.22,61.23,5429.0,54.8192,54.9534,54.7923,54.8013,5429.0
2017-09-21 11:00:00,61.25,61.3,61.15,61.25,10147.0,54.8192,54.8639,54.7297,54.8192,10147.0
2017-09-21 11:30:00,61.25,61.3,61.22,61.25,3809.0,54.8192,54.8639,54.7923,54.8192,3809.0
2017-09-21 12:00:00,61.25,61.4,61.2,61.4,7548.0,54.8192,54.9534,54.7744,54.9534,7548.0
2017-09-21 12:30:00,61.5,61.5,61.35,61.5,2798.0,55.0429,55.0429,54.9087,55.0429,2798.0
2017-09-21 13:00:00,61.4,61.4,61.3,61.33,2155.0,54.9534,54.9534,54.8639,54.8908,2155.0
2017-09-21 13:30:00,61.3,61.4,61.25,61.35,6247.0,54.8639,54.9534,54.8192,54.9087,6247.0
2017-09-21 14:00:00,61.33,61.4,61.2,61.3,3656.0,54.8908,54.9534,54.7744,54.8639,3656.0
2017-09-21 14:30:00,61.3,61.4,61.2,61.4,6616.0,54.8639,54.9534,54.7744,54.9534,6616.0
2017-09-21 15:00:00,61.4,61.45,61.3,61.35,6012.0,54.9534,54.9982,54.8639,54.9087,6012.0
2017-09-21 15:30:00,61.4,61.5,61.4,61.5,25884.0,54.9534,55.0429,54.9534,55.0429,25884.0
2017-09-22 09:30:00,61.55,61.65,61.55,61.6,1061.0,55.0877,55.1772,55.0877,55.1324,1061.0
2017-09-22 10:00:00,61.65,61.85,61.6,61.8,5338.0,55.1772,55.3562,55.1324,55.3114,5338.0
2017-09-22 10:30:00,61.85,62.2,61.85,62.05,17741.0,55.3562,55.6694,55.3562,55.5352,17741.0
2017-09-22 11:00:00,62.1,62.15,61.9,61.9,18609.0,55.5799,55.6247,55.4009,55.4009,18609.0
2017-09-22 11:30:00,61.9,62.0,61.85,61.9,9250.0,55.4009,55.4904,55.3562,55.4009,9250.0
2017-09-22 12:00:00,61.9,62.1,61.9,61.95,11751.0,55.4009,55.5799,55.4009,55.4457,11751.0
2017-09-22 12:30:00,62.0,62.0,61.7,61.75,3000.0,55.4904,55.4904,55.2219,55.2667,3000.0
2017-09-22 13:00:00,61.85,61.9,61.75,61.8,2400.0,55.3562,55.4009,55.2667,55.3114,2400.0
2017-09-22 13:30:00,61.8,61.8,61.55,61.55,3221.0,55.3114,55.3114,55.0877,55.0877,3221.0
2017-09-22 14:00:00,61.6,61.65,61.35,61.5,12805.0,55.1324,55.1772,54.9087,55.0429,12805.0
2017-09-22 14:30:00,61.65,61.7,61.55,61.65,4200.0,55.1772,55.2219,55.0877,55.1772,4200.0
2017-09-22 15:00:00,61.65,61.7,61.6,61.7,2808.0,55.1772,55.2219,55.1324,55.2219,2808.0
2017-09-22 15:30:00,61.75,61.85,61.65,61.83,11296.0,55.2667,55.3562,55.1772,55.3383,11296.0
2017-09-25 09:30:00,61.9,62.3,61.9,62.1,1431.0,55.4009,55.7589,55.4009,55.5799,1431.0
2017-09-25 10:00:00,62.05,62.2,62.0,62.2,2144.0,55.5352,55.6694,55.4904,55.6694,2144.0
2017-09-25 10:30:00,62.25,62.45,62.17,62.3,7716.0,55.7142,55.8932,55.6426,55.7589,7716.0
2017-09-25 11:00:00,62.28,62.6,62.2,62.5,14780.0,55.741,56.0274,55.6694,55.9379,14780.0
2017-09-25 11:30:00,62.6,62.6,62.5,62.53,1489.0,56.0274,56.0274,55.9379,55.9648,1489.0
2017-09-25 12:00:00,62.53,62.55,62.45,62.53,4950.0,55.9648,55.9827,55.8932,55.9648,4950.0
2017-09-25 12:30:00,62.55,62.8,62.55,62.73,5274.0,55.9827,56.2064,55.9827,56.1438,5274.0
2017-09-25 13:00:00,62.75,62.8,62.6,62.8,3263.0,56.1617,56.2064,56.0274,56.2064,3263.0
2017-09-25 13:30:00,62.7,62.75,62.55,62.7,25729.0,56.1169,56.1617,55.9827,56.1169,25729.0
2017-09-25 14:00:00,62.7,62.95,62.7,62.95,4453.0,56.1169,56.3407,56.1169,56.3407,4453.0
2017-09-25 14:30:00,62.9,63.05,62.85,63.05,6034.0,56.2959,56.4302,56.2512,56.4302,6034.0
2017-09-25 15:00:00,62.95,62.95,62.7,62.8,13417.0,56.3407,56.3407,56.1169,56.2064,13417.0
2017-09-25 15:30:00,62.75,62.78,62.55,62.55,37381.0,56.1617,56.1885,55.9827,55.9827,37381.0
2017-09-26 09:30:00,62.7,62.95,62.35,62.35,2673.0,56.1169,56.3407,55.8037,55.8037,2673.0
2017-09-26 10:00:00,62.5,62.75,62.4,62.61,4132.0,55.9379,56.1617,55.8484,56.0364,4132.0
2017-09-26 10:30:00,62.6,62.75,62.6,62.65,2881.0,56.0274,56.1617,56.0274,56.0722,2881.0
2017-09-26 11:00:00,62.8,63.25,62.8,63.15,6709.0,56.2064,56.6092,56.2064,56.5197,6709.0
2017-09-26 11:30:00,63.1,63.25,63.1,63.15,800.0,56.4749,56.6092,56.4749,56.5197,800.0
2017-09-26 12:00:00,63.2,63.2,63.15,63.15,919.0,56.5644,56.5644,56.5197,56.5197,919.0
2017-09-26 12:30:00,63.1,63.13,62.9,62.95,5523.0,56.4749,56.5018,56.2959,56.3407,5523.0
2017-09-26 13:00:00,62.9,63.05,62.85,63.0,3685.0,56.2959,56.4302,56.2512,56.3854,3685.0
2017-09-26 13:30:00,63.05,63.25,63.05,63.25,2900.0,56.4302,56.6092,56.4302,56.6092,2900.0
2017-09-26 14:00:00,63.3,63.33,63.1,63.1,3573.0,56.6539,56.6808,56.4749,56.4749,3573.0
2017-09-26 14:30:00,63.2,63.3,63.15,63.3,3503.0,56.5644,56.6539,56.5197,56.6539,3503.0
2017-09-26 15:00:00,63.25,63.3,63.0,63.28,24602.0,56.6092,56.6539,56.3854,56.636,24602.0
2017-09-26 15:30:00,63.25,63.35,63.05,63.15,19430.0,56.6092,56.6987,56.4302,56.5197,19430.0
2017-09-27 09:30:00,63.4,63.73,63.13,63.7,7542.0,56.7435,57.0388,56.5018,57.012,7542.0
2017-09-27 10:00:00,63.6,63.65,63.5,63.65,6039.0,56.9225,56.9672,56.833,56.9672,6039.0
2017-09-27 10:30:00,63.6,63.6,63.3,63.6,5972.0,56.9225,56.9225,56.6539,56.9225,5972.0
2017-09-27 11:00:00,63.5,63.6,63.35,63.4,5365.0,56.833,56.9225,56.6987,56.7435,5365.0
2017-09-27 11:30:00,63.4,63.8,63.35,63.7,6961.0,56.7435,57.1015,56.6987,57.012,6961.0
2017-09-27 12:00:00,63.8,63.95,63.75,63.85,5278.0,57.1015,57.2357,57.0567,57.1462,5278.0
2017-09-27 12:30:00,63.85,64.2,63.75,64.1,18384.0,57.1462,57.4595,57.0567,57.37,18384.0
2017-09-27 13:00:00,64.1,64.5,64.1,64.25,10329.0,57.37,57.728,57.37,57.5042,10329.0
2017-09-27 13:30:00,64.3,65.1,64.3,65.0,15560.0,57.549,58.265,57.549,58.1755,15560.0
2017-09-27 14:00:00,65.0,65.15,64.65,64.9,14859.0,58.1755,58.3097,57.8622,58.086,14859.0
2017-09-27 14:30:00,64.9,65.15,64.75,65.05,16091.0,58.086,58.3097,57.9517,58.2202,16091.0
2017-09-27 15:00:00,65.05,65.35,65.05,65.35,18148.0,58.2202,58.4887,58.2202,58.4887,18148.0
2017-09-27 15:30:00,65.3,65.45,64.6,64.63,57670.0,58.444,58.5782,57.8175,57.8443,57670.0
2017-09-28 09:30:00,64.5,64.55,64.35,64.35,1311.0,57.728,57.7727,57.5937,57.5937,1311.0
2017-09-28 10:00:00,64.3,64.3,64.2,64.2,2330.0,57.549,57.549,57.4595,57.4595,2330.0
2017-09-28 10:30:00,64.1,64.3,63.85,64.1,4488.0,57.37,57.549,57.1462,57.37,4488.0
2017-09-28 11:00:00,64.1,64.35,63.95,64.0,8439.0,57.37,57.5937,57.2357,57.2805,8439.0
2017-09-28 11:30:00,64.05,64.2,64.0,64.15,11728.0,57.3252,57.4595,57.2805,57.4147,11728.0
2017-09-28 12:00:00,64.15,64.4,64.05,64.2,6342.0,57.4147,57.6385,57.3252,57.4595,6342.0
2017-09-28 12:30:00,64.3,64.3,64.15,64.2,10306.0,57.549,57.549,57.4147,57.4595,10306.0
2017-09-28 13:00:00,64.2,64.35,64.15,64.35,13900.0,57.4595,57.5937,57.4147,57.5937,13900.0
2017-09-28 13:30:00,64.4,64.65,64.4,64.65,2000.0,57.6385,57.8622,57.6385,57.8622,2000.0
2017-09-28 14:00:00,64.58,64.8,64.57,64.73,7867.0,57.7996,57.9965,57.7906,57.9338,7867.0
2017-09-28 14:30:00,64.6,64.65,64.55,64.65,3700.0,57.8175,57.8622,57.7727,57.8622,3700.0
2017-09-28 15:00:00,64.65,64.9,64.6,64.63,9326.0,57.8622,58.086,57.8175,57.8443,9326.0
2017-09-28 15:30:00,64.63,64.9,64.55,64.75,23111.0,57.8443,58.086,57.7727,57.9517,23111.0
2017-09-29 09:30:00,64.85,64.85,64.65,64.72,712.0,58.0412,58.0412,57.8622,57.9249,712.0
2017-09-29 10:00:00,64.8,64.9,64.7,64.7,1100.0,57.9965,58.086,57.907,57.907,1100.0
2017-09-29 10:30:00,64.75,64.95,64.75,64.95,2300.0,57.9517,58.1307,57.9517,58.1307,2300.0
2017-09-29 11:00:00,64.95,65.05,64.9,64.95,3637.0,58.1307,58.2202,58.086,58.1307,3637.0
2017-09-29 11:30:00,64.95,65.2,64.95,65.2,4629.0,58.1307,58.3545,58.1307,58.3545,4629.0
2017-09-29 12:00:00,65.2,65.35,65.2,65.3,5107.0,58.3545,58.4887,58.3545,58.444,5107.0
2017-09-29 12:30:00,65.25,65.3,65.2,65.25,2483.0,58.3992,58.444,58.3545,58.3992,2483.0
2017-09-29 13:00:00,65.25,65.5,65.25,65.4,6391.0,58.3992,58.623,58.3992,58.5335,6391.0
2017-09-29 13:30:00,65.45,65.75,65.45,65.75,8057.0,58.5782,58.8467,58.5782,58.8467,8057.0
2017-09-29 14:00:00,65.7,66.05,65.65,65.95,15003.0,58.802,59.1152,58.7572,59.0257,15003.0
2017-09-29 14:30:00,65.92,65.98,65.72,65.78,14808.0,58.9989,59.0526,58.8199,58.8736,14808.0
2017-09-29 15:00:00,65.73,65.8,65.7,65.8,9252.0,58.8288,58.8915,58.802,58.8915,9252.0
2017-09-29 15:30:00,65.8,65.95,65.75,65.8,48286.0,58.8915,59.0257,58.8467,58.8915,48286.0
2017-10-02 09:30:00,66.05,66.15,65.25,65.55,8565.0,59.1152,59.2047,58.3992,58.6677,8565.0
2017-10-02 10:00:00,65.53,65.8,65.3,65.3,18222.0,58.6498,58.8915,58.444,58.444,18222.0
2017-10-02 10:30:00,65.35,65.45,65.1,65.2,5541.0,58.4887,58.5782,58.265,58.3545,5541.0
2017-10-02 11:00:00,65.25,65.4,65.05,65.25,6181.0,58.3992,58.5335,58.2202,58.3992,6181.0
2017-10-02 11:30:00,65.2,65.55,65.2,65.45,8973.0,58.3545,58.6677,58.3545,58.5782,8973.0
2017-10-02 12:00:00,65.45,66.05,65.45,65.95,10094.0,58.5782,59.1152,58.5782,59.0257,10094.0
2017-10-02 12:30:00,66.0,66.15,65.9,66.15,3710.0,59.0705,59.2047,58.981,59.2047,3710.0
2017-10-02 13:00:00,66.1,66.25,66.0,66.1,4082.0,59.16,59.2942,59.0705,59.16,4082.0
2017-10-02 13:30:00,66.1,66.35,66.05,66.3,5382.0,59.16,59.3837,59.1152,59.339,5382.0
2017-10-02 14:00:00,66.3,66.5,66.25,66.4,9275.0,59.339,59.518,59.2942,59.4285,9275.0
2017-10-02 14:30:00,66.4,66.5,66.3,66.45,7386.0,59.4285,59.518,59.339,59.4732,7386.0
2017-10-02 15:00:00,66.5,66.65,66.4,66.55,12560.0,59.518,59.6522,59.4285,59.5627,12560.0
2017-10-02 15:30:00,66.5,66.85,66.5,66.8,41416.0,59.518,59.8312,59.518,59.7865,41416.0
2017-10-03 09:30:00,66.95,67.05,66.55,66.92,4238.0,59.9207,60.0102,59.5627,59.8939,4238.0
2017-10-03 10:00:00,66.9,67.0,66.6,66.63,8484.0,59.876,59.9655,59.6075,59.6343,8484.0
2017-10-03 10:30:00,66.55,66.7,66.45,66.67,12713.0,59.5627,59.697,59.4732,59.6701,12713.0
2017-10-03 11:00:00,66.67,66.7,66.42,66.45,6185.0,59.6701,59.697,59.4464,59.4732,6185.0
2017-10-03 11:30:00,66.45,66.65,66.45,66.65,6400.0,59.4732,59.6522,59.4732,59.6522,6400.0
2017-10-03 12:00:00,66.65,66.9,66.65,66.8,14952.0,59.6522,59.876,59.6522,59.7865,14952.0
2017-10-03 12:30:00,66.66,66.7,66.4,66.55,5440.0,59.6612,59.697,59.4285,59.5627,5440.0
2017-10-03 13:00:00,66.45,66.55,66.4,66.45,6441.0,59.4732,59.5627,59.4285,59.4732,6441.0
2017-10-03 13:30:00,66.5,66.6,66.45,66.6,4640.0,59.518,59.6075,59.4732,59.6075,4640.0
2017-10-03 14:00:00,66.6,66.75,66.5,66.75,14640.0,59.6075,59.7417,59.518,59.7417,14640.0
2017-10-03 14:30:00,66.75,66.75,66.5,66.5,4816.0,59.7417,59.7417,59.518,59.518,4816.0
2017-10-03 15:00:00,66.53,66.55,66.45,66.5,11915.0,59.5448,59.5627,59.4732,59.518,11915.0
2017-10-03 15:30:00,66.55,66.55,66.37,66.45,51866.0,59.5627,59.5627,59.4016,59.4732,51866.0
2017-10-04 09:30:00,66.35,66.55,66.35,66.4,2392.0,59.3837,59.5627,59.3837,59.4285,2392.0
2017-10-04 10:00:00,66.45,66.5,66.2,66.48,2702.0,59.4732,59.518,59.2495,59.5001,2702.0
2017-10-04 10:30:00,66.45,66.53,66.25,66.4,3363.0,59.4732,59.5448,59.2942,59.4285,3363.0
2017-10-04 11:00:00,66.4,66.45,66.25,66.25,2149.0,59.4285,59.4732,59.2942,59.2942,2149.0
2017-10-04 11:30:00,66.35,66.35,66.2,66.2,13145.0,59.3837,59.3837,59.2495,59.2495,13145.0
2017-10-04 12:00:00,66.17,66.18,66.14,66.15,751.0,59.2226,59.2316,59.1958,59.2047,751.0
2017-10-04 12:30:00,66.15,66.15,65.9,65.95,2232.0,59.2047,59.2047,58.981,59.0257,2232.0
2017-10-04 13:00:00,65.9,66.0,65.9,66.0,8482.0,58.981,59.0705,58.981,59.0705,8482.0
2017-10-04 13:30:00,66.0,66.03,65.75,65.85,1744.0,59.0705,59.0973,58.8467,58.9362,1744.0
2017-10-04 14:00:00,65.85,65.9,65.85,65.85,900.0,58.9362,58.981,58.9362,58.9362,900.0
2017-10-04 14:30:00,65.85,65.95,65.8,65.95,1326.0,58.9362,59.0257,58.8915,59.0257,1326.0
2017-10-04 15:00:00,65.98,66.05,65.95,65.95,10538.0,59.0526,59.1152,59.0257,59.0257,10538.0
2017-10-04 15:30:00,65.9,66.1,65.85,65.85,35223.0,58.981,59.16,58.9362,58.9362,35223.0
2017-10-05 09:30:00,65.85,66.0,65.64,65.95,2572.0,58.9362,59.0705,58.7483,59.0257,2572.0
2017-10-05 10:00:00,66.05,66.05,65.95,65.95,3701.0,59.1152,59.1152,59.0257,59.0257,3701.0
2017-10-05 10:30:00,65.9,66.05,65.9,65.95,3331.0,58.981,59.1152,58.981,59.0257,3331.0
2017-10-05 11:00:00,65.95,65.95,65.7,65.9,3047.0,59.0257,59.0257,58.802,58.981,3047.0
2017-10-05 11:30:00,65.9,65.95,65.8,65.85,3366.0,58.981,59.0257,58.8915,58.9362,3366.0
2017-10-05 12:00:00,65.9,65.9,65.75,65.8,4540.0,58.981,58.981,58.8467,58.8915,4540.0
2017-10-05 12:30:00,65.85,65.85,65.65,65.75,2154.0,58.9362,58.9362,58.7572,58.8467,2154.0
2017-10-05 13:00:00,65.7,65.75,65.65,65.75,5271.0,58.802,58.8467,58.7572,58.8467,5271.0
2017-10-05 13:30:00,65.7,65.75,65.6,65.6,5599.0,58.802,58.8467,58.7125,58.7125,5599.0
2017-10-05 14:00:00,65.6,65.65,65.55,65.65,5471.0,58.7125,58.7572,58.6677,58.7572,5471.0
2017-10-05 14:30:00,65.6,65.65,65.55,65.65,3369.0,58.7125,58.7572,58.6677,58.7572,3369.0
2017-10-05 15:00:00,65.7,65.7,65.5,65.55,7855.0,58.802,58.802,58.623,58.6677,7855.0
2017-10-05 15:30:00,65.6,65.65,65.35,65.4,47327.0,58.7125,58.7572,58.4887,58.5335,47327.0
2017-10-06 09:30:00,65.5,65.85,65.1,65.75,11747.0,58.623,58.9362,58.265,58.8467,11747.0
2017-10-06 10:00:00,65.75,65.85,65.5,65.5,7039.0,58.8467,58.9362,58.623,58.623,7039.0
2017-10-06 10:30:00,65.65,65.65,65.35,65.35,29479.0,58.7572,58.7572,58.4887,58.4887,29479.0
2017-10-06 11:00:00,65.38,65.6,65.25,65.3,5708.0,58.5156,58.7125,58.3992,58.444,5708.0
2017-10-06 11:30:00,65.3,65.3,65.1,65.1,2500.0,58.444,58.444,58.265,58.265,2500.0
2017-10-06 12:00:00,65.1,65.3,65.1,65.25,1905.0,58.265,58.444,58.265,58.3992,1905.0
2017-10-06 12:30:00,65.28,65.3,65.15,65.2,2100.0,58.4261,58.444,58.3097,58.3545,2100.0
2017-10-06 13:00:00,65.25,65.25,65.0,65.2,4600.0,58.3992,58.3992,58.1755,58.3545,4600.0
2017-10-06 13:30:00,65.25,65.25,65.17,65.25,2300.0,58.3992,58.3992,58.3276,58.3992,2300.0
2017-10-06 14:00:00,65.23,65.25,65.15,65.25,4843.0,58.3813,58.3992,58.3097,58.3992,4843.0
2017-10-06 14:30:00,65.2,65.2,65.1,65.15,2798.0,58.3545,58.3545,58.265,58.3097,2798.0
2017-10-06 15:00:00,65.25,65.25,65.1,65.1,4543.0,58.3992,58.3992,58.265,58.265,4543.0
2017-10-06 15:30:00,65.15,65.25,65.0,65.0,44198.0,58.3097,58.3992,58.1755,58.1755,44198.0
2017-10-09 09:30:00,64.55,65.3,63.8,64.7,10567.0,57.7727,58.444,57.1015,57.907,10567.0
2017-10-09 10:00:00,64.7,64.9,64.6,64.6,8215.0,57.907,58.086,57.8175,57.8175,8215.0
2017-10-09 10:30:00,64.63,64.7,64.6,64.65,5150.0,57.8443,57.907,57.8175,57.8622,5150.0
2017-10-09 11:00:00,64.6,64.63,64.35,64.6,6278.0,57.8175,57.8443,57.5937,57.8175,6278.0
2017-10-09 11:30:00,64.65,64.65,64.5,64.55,3207.0,57.8622,57.8622,57.728,57.7727,3207.0
2017-10-09 12:00:00,64.5,64.5,64.15,64.45,12561.0,57.728,57.728,57.4147,57.6832,12561.0
2017-10-09 12:30:00,64.45,64.46,64.35,64.4,3089.0,57.6832,57.6922,57.5937,57.6385,3089.0
2017-10-09 13:00:00,64.35,64.58,64.35,64.55,6433.0,57.5937,57.7996,57.5937,57.7727,6433.0
2017-10-09 13:30:00,64.55,64.6,64.45,64.55,4110.0,57.7727,57.8175,57.6832,57.7727,4110.0
2017-10-09 14:00:00,64.58,64.6,64.5,64.55,5287.0,57.7996,57.8175,57.728,57.7727,5287.0
2017-10-09 14:30:00,64.5,64.55,64.35,64.4,5954.0,57.728,57.7727,57.5937,57.6385,5954.0
2017-10-09 15:00:00,64.38,64.4,64.3,64.4,6128.0,57.6206,57.6385,57.549,57.6385,6128.0
2017-10-09 15:30:00,64.4,64.43,64.15,64.25,61884.0,57.6385,57.6653,57.4147,57.5042,61884.0
2017-10-10 09:30:00,64.65,64.7,64.35,64.38,2097.0,57.8622,57.907,57.5937,57.6206,2097.0
2017-10-10 10:00:00,64.3,64.43,64.15,64.42,5851.0,57.549,57.6653,57.4147,57.6564,5851.0
2017-10-10 10:30:00,64.4,64.48,63.8,64.1,8106.0,57.6385,57.7101,57.1015,57.37,8106.0
2017-10-10 11:00:00,64.15,64.2,63.9,64.0,3942.0,57.4147,57.4595,57.191,57.2805,3942.0
2017-10-10 11:30:00,63.95,64.15,63.95,64.05,3511.0,57.2357,57.4147,57.2357,57.3252,3511.0
2017-10-10 12:00:00,64.15,64.2,64.0,64.05,3661.0,57.4147,57.4595,57.2805,57.3252,3661.0
2017-10-10 12:30:00,64.05,64.15,64.05,64.05,2863.0,57.3252,57.4147,57.3252,57.3252,2863.0
2017-10-10 13:00:00,64.05,64.05,63.95,64.0,4184.0,57.3252,57.3252,57.2357,57.2805,4184.0
2017-10-10 13:30:00,64.0,64.05,63.85,63.85,2558.0,57.2805,57.3252,57.1462,57.1462,2558.0
2017-10-10 14:00:00,63.85,63.88,63.7,63.8,27952.0,57.1462,57.1731,57.012,57.1015,27952.0
2017-10-10 14:30:00,63.85,64.0,63.85,64.0,4200.0,57.1462,57.2805,57.1462,57.2805,4200.0
2017-10-10 15:00:00,64.0,64.02,63.85,63.98,13445.0,57.2805,57.2984,57.1462,57.2626,13445.0
2017-10-10 15:30:00,64.0,64.0,63.8,63.83,25218.0,57.2805,57.2805,57.1015,57.1283,25218.0
2017-10-11 09:30:00,64.75,64.75,63.15,63.55,10994.0,57.9517,57.9517,56.5197,56.8777,10994.0
2017-10-11 10:00:00,63.55,63.6,63.25,63.5,7784.0,56.8777,56.9225,56.6092,56.833,7784.0
2017-10-11 10:30:00,63.6,63.7,63.57,63.7,7193.0,56.9225,57.012,56.8956,57.012,7193.0
2017-10-11 11:00:00,63.68,63.73,63.55,63.63,10110.0,56.9941,57.0388,56.8777,56.9493,10110.0
2017-10-11 11:30:00,63.63,63.7,63.6,63.65,7905.0,56.9493,57.012,56.9225,56.9672,7905.0
2017-10-11 12:00:00,63.6,63.75,63.6,63.68,8395.0,56.9225,57.0567,56.9225,56.9941,8395.0
2017-10-11 12:30:00,63.68,63.78,63.57,63.6,16902.0,56.9941,57.0836,56.8956,56.9225,16902.0
2017-10-11 13:00:00,63.63,63.65,63.5,63.65,11158.0,56.9493,56.9672,56.833,56.9672,11158.0
2017-10-11 13:30:00,63.6,63.7,63.55,63.65,4006.0,56.9225,57.012,56.8777,56.9672,4006.0
2017-10-11 14:00:00,63.6,63.65,63.45,63.55,6810.0,56.9225,56.9672,56.7882,56.8777,6810.0
2017-10-11 14:30:00,63.55,63.6,63.5,63.55,1900.0,56.8777,56.9225,56.833,56.8777,1900.0
2017-10-11 15:00:00,63.5,63.65,63.5,63.6,10531.0,56.833,56.9672,56.833,56.9225,10531.0
2017-10-11 15:30:00,63.65,63.7,63.47,63.6,55002.0,56.9672,57.012,56.8061,56.9225,55002.0
2017-10-12 09:30:00,63.4,63.7,63.4,63.45,4099.0,56.7435,57.012,56.7435,56.7882,4099.0
2017-10-12 10:00:00,63.48,63.83,63.35,63.75,8963.0,56.8151,57.1283,56.6987,57.0567,8963.0
2017-10-12 10:30:00,63.75,64.0,63.7,63.85,5658.0,57.0567,57.2805,57.012,57.1462,5658.0
2017-10-12 11:00:00,63.85,64.05,63.75,63.85,8071.0,57.1462,57.3252,57.0567,57.1462,8071.0
2017-10-12 11:30:00,63.85,63.85,63.6,63.6,7215.0,57.1462,57.1462,56.9225,56.9225,7215.0
2017-10-12 12:00:00,63.65,63.85,63.55,63.7,7101.0,56.9672,57.1462,56.8777,57.012,7101.0
2017-10-12 12:30:00,63.7,63.75,63.6,63.7,7008.0,57.012,57.0567,56.9225,57.012,7008.0
2017-10-12 13:00:00,63.7,63.75,63.6,63.63,6300.0,57.012,57.0567,56.9225,56.9493,6300.0
2017-10-12 13:30:00,63.63,63.85,63.62,63.8,6700.0,56.9493,57.1462,56.9404,57.1015,6700.0
2017-10-12 14:00:00,63.8,63.85,63.65,63.8,26885.0,57.1015,57.1462,56.9672,57.1015,26885.0
2017-10-12 14:30:00,63.8,63.8,63.7,63.75,8849.0,57.1015,57.1015,57.012,57.0567,8849.0
2017-10-12 15:00:00,63.75,63.8,63.55,63.7,13809.0,57.0567,57.1015,56.8777,57.012,13809.0
2017-10-12 15:30:00,63.7,63.7,63.55,63.58,39100.0,57.012,57.012,56.8777,56.9046,39100.0
2017-10-13 09:30:00,63.85,63.85,63.2,63.75,5059.0,57.1462,57.1462,56.5644,57.0567,5059.0
2017-10-13 10:00:00,63.75,64.05,63.65,64.0,10014.0,57.0567,57.3252,56.9672,57.2805,10014.0
2017-10-13 10:30:00,63.95,63.95,63.8,63.85,3603.0,57.2357,57.2357,57.1015,57.1462,3603.0
2017-10-13 11:00:00,63.85,64.0,63.85,63.85,2330.0,57.1462,57.2805,57.1462,57.1462,2330.0
2017-10-13 11:30:00,63.85,63.85,63.7,63.7,2522.0,57.1462,57.1462,57.012,57.012,2522.0
2017-10-13 12:00:00,63.7,63.85,63.65,63.8,1640.0,57.012,57.1462,56.9672,57.1015,1640.0
2017-10-13 12:30:00,63.8,63.8,63.65,63.8,1710.0,57.1015,57.1015,56.9672,57.1015,1710.0
2017-10-13 13:00:00,63.75,63.8,63.7,63.8,1403.0,57.0567,57.1015,57.012,57.1015,1403.0
2017-10-13 13:30:00,63.9,63.9,63.7,63.7,936.0,57.191,57.191,57.012,57.012,936.0
2017-10-13 14:00:00,63.7,63.85,63.55,63.65,4253.0,57.012,57.1462,56.8777,56.9672,4253.0
2017-10-13 14:30:00,63.65,63.75,63.65,63.7,1400.0,56.9672,57.0567,56.9672,57.012,1400.0
2017-10-13 15:00:00,63.75,63.75,63.6,63.6,2601.0,57.0567,57.0567,56.9225,56.9225,2601.0
2017-10-13 15:30:00,63.6,63.6,63.45,63.55,27705.0,56.9225,56.9225,56.7882,56.8777,27705.0
2017-10-16 09:30:00,63.85,65.15,63.85,64.3,8539.0,57.1462,58.3097,57.1462,57.549,8539.0
2017-10-16 10:00:00,64.3,64.5,63.8,63.8,4804.0,57.549,57.728,57.1015,57.1015,4804.0
2017-10-16 10:30:00,63.85,63.95,63.75,63.75,2468.0,57.1462,57.2357,57.0567,57.0567,2468.0
2017-10-16 11:00:00,63.75,63.9,63.7,63.7,3832.0,57.0567,57.191,57.012,57.012,3832.0
2017-10-16 11:30:00,63.85,63.85,63.55,63.75,4157.0,57.1462,57.1462,56.8777,57.0567,4157.0
2017-10-16 12:00:00,63.7,63.7,63.6,63.65,2439.0,57.012,57.012,56.9225,56.9672,2439.0
2017-10-16 12:30:00,63.65,63.65,63.6,63.65,2375.0,56.9672,56.9672,56.9225,56.9672,2375.0
2017-10-16 13:00:00,63.65,63.7,63.6,63.65,2904.0,56.9672,57.012,56.9225,56.9672,2904.0
2017-10-16 13:30:00,63.7,63.8,63.7,63.7,1280.0,57.012,57.1015,57.012,57.012,1280.0
2017-10-16 14:00:00,63.6,63.75,63.55,63.75,1548.0,56.9225,57.0567,56.8777,57.0567,1548.0
2017-10-16 14:30:00,63.73,63.8,63.7,63.8,2799.0,57.0388,57.1015,57.012,57.1015,2799.0
2017-10-16 15:00:00,63.8,63.95,63.8,63.95,3000.0,57.1015,57.2357,57.1015,57.2357,3000.0
2017-10-16 15:30:00,63.95,64.0,63.75,63.85,22411.0,57.2357,57.2805,57.0567,57.1462,22411.0
2017-10-17 09:30:00,64.15,64.3,63.95,64.1,3153.0,57.4147,57.549,57.2357,57.37,3153.0
2017-10-17 10:00:00,64.1,64.2,64.05,64.05,2882.0,57.37,57.4595,57.3252,57.3252,2882.0
2017-10-17 10:30:00,64.05,64.05,63.85,64.0,2821.0,57.3252,57.3252,57.1462,57.2805,2821.0
2017-10-17 11:00:00,64.05,64.45,64.05,64.4,4319.0,57.3252,57.6832,57.3252,57.6385,4319.0
2017-10-17 11:30:00,64.5,64.5,64.35,64.4,4617.0,57.728,57.728,57.5937,57.6385,4617.0
2017-10-17 12:00:00,64.35,64.35,64.3,64.3,1300.0,57.5937,57.5937,57.549,57.549,1300.0
2017-10-17 12:30:00,64.35,64.35,64.15,64.15,2165.0,57.5937,57.5937,57.4147,57.4147,2165.0
2017-10-17 13:00:00,64.15,64.45,64.1,64.28,5721.0,57.4147,57.6832,57.37,57.5311,5721.0
2017-10-17 13:30:00,64.25,64.28,63.9,63.95,4813.0,57.5042,57.5311,57.191,57.2357,4813.0
2017-10-17 14:00:00,63.95,64.05,63.85,64.0,4509.0,57.2357,57.3252,57.1462,57.2805,4509.0
2017-10-17 14:30:00,63.95,63.95,63.8,63.8,4402.0,57.2357,57.2357,57.1015,57.1015,4402.0
2017-10-17 15:00:00,63.8,63.9,63.7,63.7,7534.0,57.1015,57.191,57.012,57.012,7534.0
2017-10-17 15:30:00,63.75,64.0,63.72,63.95,42939.0,57.0567,57.2805,57.0299,57.2357,42939.0
2017-10-18 09:30:00,64.25,64.75,64.25,64.75,6034.0,57.5042,57.9517,57.5042,57.9517,6034.0
2017-10-18 10:00:00,64.75,64.75,64.45,64.5,5560.0,57.9517,57.9517,57.6832,57.728,5560.0
2017-10-18 10:30:00,64.5,64.8,64.5,64.8,3180.0,57.728,57.9965,57.728,57.9965,3180.0
2017-10-18 11:00:00,64.85,64.85,64.6,64.65,4618.0,58.0412,58.0412,57.8175,57.8622,4618.0
2017-10-18 11:30:00,64.75,64.9,64.75,64.85,4951.0,57.9517,58.086,57.9517,58.0412,4951.0
2017-10-18 12:00:00,64.85,64.95,64.85,64.88,2602.0,58.0412,58.1307,58.0412,58.0681,2602.0
2017-10-18 12:30:00,64.85,65.1,64.85,65.1,4745.0,58.0412,58.265,58.0412,58.265,4745.0
2017-10-18 13:00:00,65.1,65.35,65.1,65.25,11673.0,58.265,58.4887,58.265,58.3992,11673.0
2017-10-18 13:30:00,65.35,65.4,65.25,65.4,4353.0,58.4887,58.5335,58.3992,58.5335,4353.0
2017-10-18 14:00:00,65.3,65.5,65.3,65.3,11368.0,58.444,58.623,58.444,58.444,11368.0
2017-10-18 14:30:00,65.35,65.35,65.1,65.1,4300.0,58.4887,58.4887,58.265,58.265,4300.0
2017-10-18 15:00:00,65.1,65.3,65.1,65.3,10268.0,58.265,58.444,58.265,58.444,10268.0
2017-10-18 15:30:00,65.3,65.35,65.0,65.1,38498.0,58.444,58.4887,58.1755,58.265,38498.0
2017-10-19 09:30:00,64.6,64.85,64.4,64.7,12339.0,57.8175,58.0412,57.6385,57.907,12339.0
2017-10-19 10:00:00,64.75,64.85,64.55,64.7,3854.0,57.9517,58.0412,57.7727,57.907,3854.0
2017-10-19 10:30:00,64.75,64.9,64.7,64.9,2335.0,57.9517,58.086,57.907,58.086,2335.0
2017-10-19 11:00:00,64.95,65.0,64.65,64.65,3868.0,58.1307,58.1755,57.8622,57.8622,3868.0
2017-10-19 11:30:00,64.5,64.55,64.25,64.3,1925.0,57.728,57.7727,57.5042,57.549,1925.0
2017-10-19 12:00:00,64.25,64.35,64.15,64.35,1921.0,57.5042,57.5937,57.4147,57.5937,1921.0
2017-10-19 12:30:00,64.35,64.45,64.35,64.45,750.0,57.5937,57.6832,57.5937,57.6832,750.0
2017-10-19 13:00:00,64.45,64.65,64.4,64.55,4810.0,57.6832,57.8622,57.6385,57.7727,4810.0
2017-10-19 13:30:00,64.55,64.55,64.35,64.35,1325.0,57.7727,57.7727,57.5937,57.5937,1325.0
2017-10-19 14:00:00,64.35,64.6,64.3,64.6,10795.0,57.5937,57.8175,57.549,57.8175,10795.0
2017-10-19 14:30:00,64.65,64.75,64.6,64.75,5017.0,57.8622,57.9517,57.8175,57.9517,5017.0
2017-10-19 15:00:00,64.7,64.8,64.65,64.75,6470.0,57.907,57.9965,57.8622,57.9517,6470.0
2017-10-19 15:30:00,64.75,65.05,64.75,64.95,53269.0,57.9517,58.2202,57.9517,58.1307,53269.0
2017-10-20 09:30:00,65.5,65.75,65.35,65.75,29418.0,58.623,58.8467,58.4887,58.8467,29418.0
2017-10-20 10:00:00,65.8,66.0,65.65,65.65,6917.0,58.8915,59.0705,58.7572,58.7572,6917.0
2017-10-20 10:30:00,65.7,65.7,65.5,65.55,3251.0,58.802,58.802,58.623,58.6677,3251.0
2017-10-20 11:00:00,65.6,65.75,65.55,65.55,1727.0,58.7125,58.8467,58.6677,58.6677,1727.0
2017-10-20 11:30:00,65.55,65.75,65.52,65.75,3998.0,58.6677,58.8467,58.6409,58.8467,3998.0
2017-10-20 12:00:00,65.7,65.75,65.6,65.6,1733.0,58.802,58.8467,58.7125,58.7125,1733.0
2017-10-20 12:30:00,65.7,65.75,65.65,65.65,2740.0,58.802,58.8467,58.7572,58.7572,2740.0
2017-10-20 13:00:00,65.7,65.85,65.7,65.8,2033.0,58.802,58.9362,58.802,58.8915,2033.0
2017-10-20 13:30:00,65.75,65.75,65.6,65.65,3211.0,58.8467,58.8467,58.7125,58.7572,3211.0
2017-10-20 14:00:00,65.65,65.8,65.45,65.8,7973.0,58.7572,58.8915,58.5782,58.8915,7973.0
2017-10-20 14:30:00,65.7,65.8,65.55,65.6,2687.0,58.802,58.8915,58.6677,58.7125,2687.0
2017-10-20 15:00:00,65.6,65.75,65.55,65.65,9209.0,58.7125,58.8467,58.6677,58.7572,9209.0
2017-10-20 15:30:00,65.55,65.85,65.5,65.7,51828.0,58.6677,58.9362,58.623,58.802,51828.0
2017-10-23 09:30:00,65.65,65.65,64.85,64.85,34560.0,58.7572,58.7572,58.0412,58.0412,34560.0
2017-10-23 10:00:00,64.95,65.35,64.75,64.95,12838.0,58.1307,58.4887,57.9517,58.1307,12838.0
2017-10-23 10:30:00,65.0,65.43,65.0,65.3,3082.0,58.1755,58.5603,58.1755,58.444,3082.0
2017-10-23 11:00:00,65.25,65.55,65.2,65.48,3934.0,58.3992,58.6677,58.3545,58.6051,3934.0
2017-10-23 11:30:00,65.55,65.65,65.4,65.4,4328.0,58.6677,58.7572,58.5335,58.5335,4328.0
2017-10-23 12:00:00,65.42,65.53,65.3,65.45,7800.0,58.5514,58.6498,58.444,58.5782,7800.0
2017-10-23 12:30:00,65.5,65.5,65.4,65.5,4724.0,58.623,58.623,58.5335,58.623,4724.0
2017-10-23 13:00:00,65.45,65.45,65.4,65.4,1033.0,58.5782,58.5782,58.5335,58.5335,1033.0
2017-10-23 13:30:00,65.4,65.5,65.25,65.45,11413.0,58.5335,58.623,58.3992,58.5782,11413.0
2017-10-23 14:00:00,65.45,65.55,65.35,65.4,12730.0,58.5782,58.6677,58.4887,58.5335,12730.0
2017-10-23 14:30:00,65.4,65.5,65.35,65.4,5669.0,58.5335,58.623,58.4887,58.5335,5669.0
2017-10-23 15:00:00,65.45,65.45,65.25,65.3,10074.0,58.5782,58.5782,58.3992,58.444,10074.0
2017-10-23 15:30:00,65.35,65.4,65.15,65.2,46952.0,58.4887,58.5335,58.3097,58.3545,46952.0
2017-10-24 09:30:00,65.55,65.8,64.8,65.6,2771.0,58.6677,58.8915,57.9965,58.7125,2771.0
2017-10-24 10:00:00,65.45,65.9,65.45,65.75,4900.0,58.5782,58.981,58.5782,58.8467,4900.0
2017-10-24 10:30:00,65.75,65.8,65.7,65.75,2722.0,58.8467,58.8915,58.802,58.8467,2722.0
2017-10-24 11:00:00,65.72,66.05,65.65,66.05,21330.0,58.8199,59.1152,58.7572,59.1152,21330.0
2017-10-24 11:30:00,66.0,66.2,65.85,66.0,5866.0,59.0705,59.2495,58.9362,59.0705,5866.0
2017-10-24 12:00:00,65.95,66.0,65.9,66.0,17542.0,59.0257,59.0705,58.981,59.0705,17542.0
2017-10-24 12:30:00,66.0,66.3,66.0,66.1,5361.0,59.0705,59.339,59.0705,59.16,5361.0
2017-10-24 13:00:00,66.15,66.2,66.05,66.15,2554.0,59.2047,59.2495,59.1152,59.2047,2554.0
2017-10-24 13:30:00,66.2,66.25,66.15,66.2,3700.0,59.2495,59.2942,59.2047,59.2495,3700.0
2017-10-24 14:00:00,66.2,66.2,66.0,66.0,4791.0,59.2495,59.2495,59.0705,59.0705,4791.0
2017-10-24 14:30:00,66.05,66.1,65.95,66.05,24920.0,59.1152,59.16,59.0257,59.1152,24920.0
2017-10-24 15:00:00,66.1,66.1,66.0,66.0,10883.0,59.16,59.16,59.0705,59.0705,10883.0
2017-10-24 15:30:00,66.0,66.85,65.7,66.0,100139.0,59.0705,59.8312,58.802,59.0705,100139.0
2017-10-25 09:30:00,66.75,70.05,64.6,65.5,21419.0,59.7417,62.6952,57.8175,58.623,21419.0
2017-10-25 10:00:00,65.45,66.05,65.35,65.97,13084.0,58.5782,59.1152,58.4887,59.0436,13084.0
2017-10-25 10:30:00,65.85,65.9,64.35,65.55,16596.0,58.9362,58.981,57.5937,58.6677,16596.0
2017-10-25 11:00:00,65.3,65.58,65.15,65.35,8730.0,58.444,58.6946,58.3097,58.4887,8730.0
2017-10-25 11:30:00,65.4,66.0,65.15,65.15,7128.0,58.5335,59.0705,58.3097,58.3097,7128.0
2017-10-25 12:00:00,65.2,65.25,64.6,65.0,10410.0,58.3545,58.3992,57.8175,58.1755,10410.0
2017-10-25 12:30:00,64.92,65.15,64.75,65.0,9712.0,58.1039,58.3097,57.9517,58.1755,9712.0
2017-10-25 13:00:00,64.85,64.95,64.57,64.9,6690.0,58.0412,58.1307,57.7906,58.086,6690.0
2017-10-25 13:30:00,64.9,65.6,64.85,65.55,7272.0,58.086,58.7125,58.0412,58.6677,7272.0
2017-10-25 14:00:00,65.5,65.5,65.25,65.3,6035.0,58.623,58.623,58.3992,58.444,6035.0
2017-10-25 14:30:00,65.3,65.4,65.2,65.4,9100.0,58.444,58.5335,58.3545,58.5335,9100.0
2017-10-25 15:00:00,65.38,65.5,65.05,65.05,12490.0,58.5156,58.623,58.2202,58.2202,12490.0
2017-10-25 15:30:00,65.05,65.15,64.9,65.0,47416.0,58.2202,58.3097,58.086,58.1755,47416.0
2017-10-26 09:30:00,65.45,65.6,65.0,65.35,20749.0,58.5782,58.7125,58.1755,58.4887,20749.0
2017-10-26 10:00:00,65.35,65.45,65.2,65.25,13086.0,58.4887,58.5782,58.3545,58.3992,13086.0
2017-10-26 10:30:00,65.33,65.4,65.0,65.17,11158.0,58.4708,58.5335,58.1755,58.3276,11158.0
2017-10-26 11:00:00,65.17,65.25,64.95,65.1,14074.0,58.3276,58.3992,58.1307,58.265,14074.0
2017-10-26 11:30:00,65.08,65.2,65.0,65.17,7618.0,58.2471,58.3545,58.1755,58.3276,7618.0
2017-10-26 12:00:00,65.25,65.4,65.05,65.35,15998.0,58.3992,58.5335,58.2202,58.4887,15998.0
2017-10-26 12:30:00,65.35,65.4,65.15,65.2,14410.0,58.4887,58.5335,58.3097,58.3545,14410.0
2017-10-26 13:00:00,65.25,65.25,65.15,65.15,4500.0,58.3992,58.3992,58.3097,58.3097,4500.0
2017-10-26 13:30:00,65.2,65.3,65.15,65.15,4941.0,58.3545,58.444,58.3097,58.3097,4941.0
2017-10-26 14:00:00,65.15,65.25,65.1,65.25,7628.0,58.3097,58.3992,58.265,58.3992,7628.0
2017-10-26 14:30:00,65.3,65.3,65.15,65.25,12787.0,58.444,58.444,58.3097,58.3992,12787.0
2017-10-26 15:00:00,65.25,65.4,65.25,65.3,11301.0,58.3992,58.5335,58.3992,58.444,11301.0
2017-10-26 15:30:00,65.3,65.45,65.22,65.25,52164.0,58.444,58.5782,58.3724,58.3992,52164.0
2017-10-27 09:30:00,65.35,65.35,64.25,64.3,8758.0,58.4887,58.4887,57.5042,57.549,8758.0
2017-10-27 10:00:00,64.3,64.35,63.95,64.13,5331.0,57.549,57.5937,57.2357,57.3968,5331.0
2017-10-27 10:30:00,64.1,64.25,63.75,64.25,6560.0,57.37,57.5042,57.0567,57.5042,6560.0
2017-10-27 11:00:00,64.22,64.75,64.2,64.65,12362.0,57.4774,57.9517,57.4595,57.8622,12362.0
2017-10-27 11:30:00,64.65,64.8,64.5,64.65,4284.0,57.8622,57.9965,57.728,57.8622,4284.0
2017-10-27 12:00:00,64.6,64.8,64.6,64.67,3883.0,57.8175,57.9965,57.8175,57.8801,3883.0
2017-10-27 12:30:00,64.65,64.9,64.6,64.8,8216.0,57.8622,58.086,57.8175,57.9965,8216.0
2017-10-27 13:00:00,64.8,64.95,64.75,64.8,2651.0,57.9965,58.1307,57.9517,57.9965,2651.0
2017-10-27 13:30:00,64.75,64.83,64.6,64.6,3723.0,57.9517,58.0233,57.8175,57.8175,3723.0
2017-10-27 14:00:00,64.6,64.7,64.5,64.5,5839.0,57.8175,57.907,57.728,57.728,5839.0
2017-10-27 14:30:00,64.55,64.6,64.5,64.6,2196.0,57.7727,57.8175,57.728,57.8175,2196.0
2017-10-27 15:00:00,64.55,64.65,64.5,64.65,6925.0,57.7727,57.8622,57.728,57.8622,6925.0
2017-10-27 15:30:00,64.6,64.8,64.5,64.8,22177.0,57.8175,57.9965,57.728,57.9965,22177.0
2017-10-30 09:30:00,64.3,64.3,63.15,63.2,9645.0,57.549,57.549,56.5197,56.5644,9645.0
2017-10-30 10:00:00,63.27,63.65,63.2,63.44,8328.0,56.6271,56.9672,56.5644,56.7793,8328.0
2017-10-30 10:30:00,63.5,63.6,63.4,63.4,4236.0,56.833,56.9225,56.7435,56.7435,4236.0
2017-10-30 11:00:00,63.4,63.85,63.4,63.6,13277.0,56.7435,57.1462,56.7435,56.9225,13277.0
2017-10-30 11:30:00,63.6,63.6,63.4,63.5,4920.0,56.9225,56.9225,56.7435,56.833,4920.0
2017-10-30 12:00:00,63.45,63.65,63.35,63.5,5449.0,56.7882,56.9672,56.6987,56.833,5449.0
2017-10-30 12:30:00,63.5,63.56,63.3,63.3,6720.0,56.833,56.8867,56.6539,56.6539,6720.0
2017-10-30 13:00:00,63.3,63.45,63.25,63.25,10885.0,56.6539,56.7882,56.6092,56.6092,10885.0
2017-10-30 13:30:00,63.28,63.3,62.85,62.85,16322.0,56.636,56.6539,56.2512,56.2512,16322.0
2017-10-30 14:00:00,62.95,63.0,62.7,62.9,15446.0,56.3407,56.3854,56.1169,56.2959,15446.0
2017-10-30 14:30:00,62.85,63.15,62.85,63.0,9119.0,56.2512,56.5197,56.2512,56.3854,9119.0
2017-10-30 15:00:00,63.15,63.15,62.95,63.05,13293.0,56.5197,56.5197,56.3407,56.4302,13293.0
2017-10-30 15:30:00,63.1,63.45,62.95,63.45,37130.0,56.4749,56.7882,56.3407,56.7882,37130.0
2017-10-31 09:30:00,64.0,64.1,63.6,63.8,7834.0,57.2805,57.37,56.9225,57.1015,7834.0
2017-10-31 10:00:00,63.9,64.1,63.85,64.1,2401.0,57.191,57.37,57.1462,57.37,2401.0
2017-10-31 10:30:00,64.2,64.2,63.95,63.95,18769.0,57.4595,57.4595,57.2357,57.2357,18769.0
2017-10-31 11:00:00,64.0,64.05,63.8,63.8,8850.0,57.2805,57.3252,57.1015,57.1015,8850.0
2017-10-31 11:30:00,63.75,63.8,63.65,63.7,3077.0,57.0567,57.1015,56.9672,57.012,3077.0
2017-10-31 12:00:00,63.7,63.9,63.7,63.85,6010.0,57.012,57.191,57.012,57.1462,6010.0
2017-10-31 12:30:00,63.85,63.95,63.8,63.85,8677.0,57.1462,57.2357,57.1015,57.1462,8677.0
2017-10-31 13:00:00,63.85,64.0,63.8,63.95,5700.0,57.1462,57.2805,57.1015,57.2357,5700.0
2017-10-31 13:30:00,63.95,64.1,63.7,63.75,24075.0,57.2357,57.37,57.012,57.0567,24075.0
2017-10-31 14:00:00,63.85,63.9,63.7,63.7,31301.0,57.1462,57.191,57.012,57.012,31301.0
2017-10-31 14:30:00,63.78,63.8,63.65,63.7,23324.0,57.0836,57.1015,56.9672,57.012,23324.0
2017-10-31 15:00:00,63.75,63.75,63.65,63.73,18376.0,57.0567,57.0567,56.9672,57.0388,18376.0
2017-10-31 15:30:00,63.73,63.9,63.55,63.7,53057.0,57.0388,57.191,56.8777,57.012,53057.0
2017-11-01 09:30:00,64.35,64.35,63.45,63.75,9567.0,57.5937,57.5937,56.7882,57.0567,9567.0
2017-11-01 10:00:00,63.68,63.68,63.15,63.15,16144.0,56.9941,56.9941,56.5197,56.5197,16144.0
2017-11-01 10:30:00,63.0,63.1,62.85,63.03,15007.0,56.3854,56.4749,56.2512,56.4123,15007.0
2017-11-01 11:00:00,63.0,63.2,62.65,62.65,25878.0,56.3854,56.5644,56.0722,56.0722,25878.0
2017-11-01 11:30:00,62.7,62.7,62.5,62.65,10885.0,56.1169,56.1169,55.9379,56.0722,10885.0
2017-11-01 12:00:00,62.6,62.83,62.6,62.75,16964.0,56.0274,56.2333,56.0274,56.1617,16964.0
2017-11-01 12:30:00,62.8,63.0,62.7,62.7,8800.0,56.2064,56.3854,56.1169,56.1169,8800.0
2017-11-01 13:00:00,62.65,62.7,62.45,62.7,2707.0,56.0722,56.1169,55.8932,56.1169,2707.0
2017-11-01 13:30:00,62.68,62.75,62.6,62.75,5884.0,56.099,56.1617,56.0274,56.1617,5884.0
2017-11-01 14:00:00,62.9,63.25,62.7,63.25,6129.0,56.2959,56.6092,56.1169,56.6092,6129.0
2017-11-01 14:30:00,63.25,63.45,63.2,63.45,9563.0,56.6092,56.7882,56.5644,56.7882,9563.0
2017-11-01 15:00:00,63.45,63.7,63.45,63.65,11974.0,56.7882,57.012,56.7882,56.9672,11974.0
2017-11-01 15:30:00,63.65,63.8,63.45,63.7,31974.0,56.9672,57.1015,56.7882,57.012,31974.0
2017-11-02 09:30:00,63.45,63.8,63.2,63.3,5875.0,56.7882,57.1015,56.5644,56.6539,5875.0
2017-11-02 10:00:00,63.35,63.65,63.1,63.45,5806.0,56.6987,56.9672,56.4749,56.7882,5806.0
2017-11-02 10:30:00,63.5,63.6,63.3,63.3,13264.0,56.833,56.9225,56.6539,56.6539,13264.0
2017-11-02 11:00:00,63.2,63.35,62.95,62.95,3700.0,56.5644,56.6987,56.3407,56.3407,3700.0
2017-11-02 11:30:00,62.95,63.45,62.95,63.4,4285.0,56.3407,56.7882,56.3407,56.7435,4285.0
2017-11-02 12:00:00,63.4,63.8,63.4,63.5,21639.0,56.7435,57.1015,56.7435,56.833,21639.0
2017-11-02 12:30:00,63.5,63.55,63.4,63.5,2587.0,56.833,56.8777,56.7435,56.833,2587.0
2017-11-02 13:00:00,63.45,63.45,63.2,63.45,2904.0,56.7882,56.7882,56.5644,56.7882,2904.0
2017-11-02 13:30:00,63.4,63.45,63.2,63.3,17120.0,56.7435,56.7882,56.5644,56.6539,17120.0
2017-11-02 14:00:00,63.25,63.35,63.15,63.25,5500.0,56.6092,56.6987,56.5197,56.6092,5500.0
2017-11-02 14:30:00,63.35,63.35,63.15,63.25,4854.0,56.6987,56.6987,56.5197,56.6092,4854.0
2017-11-02 15:00:00,63.35,63.45,63.25,63.4,18570.0,56.6987,56.7882,56.6092,56.7435,18570.0
2017-11-02 15:30:00,63.4,63.45,63.25,63.3,51866.0,56.7435,56.7882,56.6092,56.6539,51866.0
2017-11-03 09:30:00,63.35,63.35,62.85,63.15,23103.0,56.6987,56.6987,56.2512,56.5197,23103.0
2017-11-03 10:00:00,63.15,63.18,62.9,63.0,17595.0,56.5197,56.5465,56.2959,56.3854,17595.0
2017-11-03 10:30:00,63.05,63.05,62.95,63.05,4475.0,56.4302,56.4302,56.3407,56.4302,4475.0
2017-11-03 11:00:00,63.05,63.25,62.95,63.05,8183.0,56.4302,56.6092,56.3407,56.4302,8183.0
2017-11-03 11:30:00,63.0,63.05,62.95,63.0,2092.0,56.3854,56.4302,56.3407,56.3854,2092.0
2017-11-03 12:00:00,62.95,63.05,62.95,63.05,700.0,56.3407,56.4302,56.3407,56.4302,700.0
2017-11-03 12:30:00,63.0,63.0,62.9,62.95,3700.0,56.3854,56.3854,56.2959,56.3407,3700.0
2017-11-03 13:00:00,62.9,63.0,62.85,62.95,9525.0,56.2959,56.3854,56.2512,56.3407,9525.0
2017-11-03 13:30:00,62.9,63.0,62.9,62.95,3585.0,56.2959,56.3854,56.2959,56.3407,3585.0
2017-11-03 14:00:00,62.9,62.91,62.9,62.91,722.0,56.2959,56.3049,56.2959,56.3049,722.0
2017-11-03 14:30:00,62.9,62.9,62.7,62.75,6145.0,56.2959,56.2959,56.1169,56.1617,6145.0
2017-11-03 15:00:00,62.75,62.9,62.7,62.9,6425.0,56.1617,56.2959,56.1169,56.2959,6425.0
2017-11-03 15:30:00,62.9,63.0,62.75,62.9,24189.0,56.2959,56.3854,56.1617,56.2959,24189.0
2017-11-06 09:30:00,62.95,63.05,62.5,62.5,11925.0,56.3407,56.4302,55.9379,55.9379,11925.0
2017-11-06 10:00:00,62.6,62.68,62.5,62.5,19000.0,56.0274,56.099,55.9379,55.9379,19000.0
2017-11-06 10:30:00,62.55,62.55,62.4,62.43,5272.0,55.9827,55.9827,55.8484,55.8753,5272.0
2017-11-06 11:00:00,62.4,62.5,62.4,62.5,3704.0,55.8484,55.9379,55.8484,55.9379,3704.0
2017-11-06 11:30:00,62.55,62.7,62.55,62.6,6950.0,55.9827,56.1169,55.9827,56.0274,6950.0
2017-11-06 12:00:00,62.65,62.65,62.5,62.55,2617.0,56.0722,56.0722,55.9379,55.9827,2617.0
2017-11-06 12:30:00,62.6,62.6,62.55,62.6,1700.0,56.0274,56.0274,55.9827,56.0274,1700.0
2017-11-06 13:00:00,62.6,62.9,62.55,62.6,7284.0,56.0274,56.2959,55.9827,56.0274,7284.0
2017-11-06 13:30:00,62.45,62.5,62.35,62.35,1500.0,55.8932,55.9379,55.8037,55.8037,1500.0
2017-11-06 14:00:00,62.35,62.55,62.3,62.5,4287.0,55.8037,55.9827,55.7589,55.9379,4287.0
2017-11-06 14:30:00,62.5,62.7,62.5,62.55,3068.0,55.9379,56.1169,55.9379,55.9827,3068.0
2017-11-06 15:00:00,62.55,62.65,62.4,62.6,13806.0,55.9827,56.0722,55.8484,56.0274,13806.0
2017-11-06 15:30:00,62.6,62.65,62.4,62.45,36086.0,56.0274,56.0722,55.8484,55.8932,36086.0
2017-11-07 09:30:00,62.35,62.48,62.2,62.2,9900.0,55.8037,55.92,55.6694,55.6694,9900.0
2017-11-07 10:00:00,62.15,62.15,62.0,62.0,4891.0,55.6247,55.6247,55.4904,55.4904,4891.0
2017-11-07 10:30:00,62.05,62.25,61.95,62.1,8281.0,55.5352,55.7142,55.4457,55.5799,8281.0
2017-11-07 11:00:00,62.2,62.25,61.95,62.05,18365.0,55.6694,55.7142,55.4457,55.5352,18365.0
2017-11-07 11:30:00,62.1,62.13,61.5,61.6,10919.0,55.5799,55.6068,55.0429,55.1324,10919.0
2017-11-07 12:00:00,61.6,61.8,61.6,61.7,1500.0,55.1324,55.3114,55.1324,55.2219,1500.0
2017-11-07 12:30:00,61.75,61.75,61.65,61.65,5320.0,55.2667,55.2667,55.1772,55.1772,5320.0
2017-11-07 13:00:00,61.68,61.85,61.65,61.85,11703.0,55.204,55.3562,55.1772,55.3562,11703.0
2017-11-07 13:30:00,61.85,61.88,61.75,61.8,5160.0,55.3562,55.383,55.2667,55.3114,5160.0
2017-11-07 14:00:00,61.8,61.98,61.75,61.95,25570.0,55.3114,55.4725,55.2667,55.4457,25570.0
2017-11-07 14:30:00,61.95,62.03,61.85,61.9,10419.0,55.4457,55.5173,55.3562,55.4009,10419.0
2017-11-07 15:00:00,61.9,61.95,61.75,61.8,7862.0,55.4009,55.4457,55.2667,55.3114,7862.0
2017-11-07 15:30:00,61.8,61.9,61.75,61.8,18878.0,55.3114,55.4009,55.2667,55.3114,18878.0
2017-11-08 09:30:00,61.5,62.05,61.25,61.33,12463.0,55.0429,55.5352,54.8192,54.8908,12463.0
2017-11-08 10:00:00,61.33,61.43,60.86,61.04,9172.0,54.8908,54.9803,54.4701,54.6312,9172.0
2017-11-08 10:30:00,61.0,61.35,60.95,61.25,16806.0,54.5954,54.9087,54.5507,54.8192,16806.0
2017-11-08 11:00:00,61.38,61.45,60.95,61.03,20440.0,54.9355,54.9982,54.5507,54.6223,20440.0
2017-11-08 11:30:00,61.05,61.65,60.9,61.65,6384.0,54.6402,55.1772,54.5059,55.1772,6384.0
2017-11-08 12:00:00,61.7,61.7,61.35,61.4,29432.0,55.2219,55.2219,54.9087,54.9534,29432.0
2017-11-08 12:30:00,61.45,61.75,61.35,61.7,8860.0,54.9982,55.2667,54.9087,55.2219,8860.0
2017-11-08 13:00:00,61.8,61.8,61.55,61.7,20856.0,55.3114,55.3114,55.0877,55.2219,20856.0
2017-11-08 13:30:00,61.7,61.75,61.7,61.7,5088.0,55.2219,55.2667,55.2219,55.2219,5088.0
2017-11-08 14:00:00,61.73,62.08,61.65,61.95,16561.0,55.2488,55.562,55.1772,55.4457,16561.0
2017-11-08 14:30:00,61.9,61.95,61.75,61.78,23010.0,55.4009,55.4457,55.2667,55.2935,23010.0
2017-11-08 15:00:00,61.78,61.8,61.7,61.8,10711.0,55.2935,55.3114,55.2219,55.3114,10711.0
2017-11-08 15:30:00,61.78,61.85,61.62,61.7,46781.0,55.2935,55.3562,55.1503,55.2219,46781.0
2017-11-09 09:30:00,61.4,61.7,61.15,61.45,11597.0,54.9534,55.2219,54.7297,54.9982,11597.0
2017-11-09 10:00:00,61.5,61.65,61.45,61.55,13223.0,55.0429,55.1772,54.9982,55.0877,13223.0
2017-11-09 10:30:00,61.6,62.05,61.6,61.75,17730.0,55.1324,55.5352,55.1324,55.2667,17730.0
2017-11-09 11:00:00,61.75,61.75,61.15,61.2,23232.0,55.2667,55.2667,54.7297,54.7744,23232.0
2017-11-09 11:30:00,61.18,61.3,61.05,61.1,11003.0,54.7565,54.8639,54.6402,54.6849,11003.0
2017-11-09 12:00:00,61.1,61.1,60.7,60.9,12853.0,54.6849,54.6849,54.3269,54.5059,12853.0
2017-11-09 12:30:00,60.8,61.3,60.8,61.23,13695.0,54.4164,54.8639,54.4164,54.8013,13695.0
2017-11-09 13:00:00,61.25,61.4,61.0,61.35,7889.0,54.8192,54.9534,54.5954,54.9087,7889.0
2017-11-09 13:30:00,61.4,61.55,61.3,61.3,7519.0,54.9534,55.0877,54.8639,54.8639,7519.0
2017-11-09 14:00:00,61.28,61.35,61.15,61.15,11303.0,54.846,54.9087,54.7297,54.7297,11303.0
2017-11-09 14:30:00,61.2,61.25,60.85,60.9,13466.0,54.7744,54.8192,54.4612,54.5059,13466.0
2017-11-09 15:00:00,60.9,60.98,60.77,60.95,18882.0,54.5059,54.5775,54.3896,54.5507,18882.0
2017-11-09 15:30:00,60.93,61.05,60.8,61.05,50725.0,54.5328,54.6402,54.4164,54.6402,50725.0
2017-11-10 09:30:00,60.95,61.0,60.5,60.7,6139.0,54.5507,54.5954,54.1479,54.3269,6139.0
2017-11-10 10:00:00,60.65,61.3,60.6,61.3,8971.0,54.2822,54.8639,54.2374,54.8639,8971.0
2017-11-10 10:30:00,61.1,61.73,61.1,61.73,8301.0,54.6849,55.2488,54.6849,55.2488,8301.0
2017-11-10 11:00:00,61.8,62.05,61.7,62.0,7369.0,55.3114,55.5352,55.2219,55.4904,7369.0
2017-11-10 11:30:00,62.05,62.05,61.85,61.95,6452.0,55.5352,55.5352,55.3562,55.4457,6452.0
2017-11-10 12:00:00,61.9,61.9,61.8,61.9,5662.0,55.4009,55.4009,55.3114,55.4009,5662.0
2017-11-10 12:30:00,61.85,61.9,61.65,61.7,7720.0,55.3562,55.4009,55.1772,55.2219,7720.0
2017-11-10 13:00:00,61.7,61.75,61.6,61.6,7322.0,55.2219,55.2667,55.1324,55.1324,7322.0
2017-11-10 13:30:00,61.65,61.75,61.6,61.65,6351.0,55.1772,55.2667,55.1324,55.1772,6351.0
2017-11-10 14:00:00,61.7,61.8,61.67,61.68,5757.0,55.2219,55.3114,55.1951,55.204,5757.0
2017-11-10 14:30:00,61.68,61.7,61.47,61.65,7988.0,55.204,55.2219,55.0161,55.1772,7988.0
2017-11-10 15:00:00,61.7,61.85,61.58,61.85,14062.0,55.2219,55.3562,55.1145,55.3562,14062.0
2017-11-10 15:30:00,61.8,61.83,61.55,61.6,40729.0,55.3114,55.3383,55.0877,55.1324,40729.0
2017-11-13 09:30:00,61.3,61.55,61.2,61.55,5076.0,54.8639,55.0877,54.7744,55.0877,5076.0
2017-11-13 10:00:00,61.55,61.65,61.1,61.1,2636.0,55.0877,55.1772,54.6849,54.6849,2636.0
2017-11-13 10:30:00,61.1,61.1,60.9,60.95,6255.0,54.6849,54.6849,54.5059,54.5507,6255.0
2017-11-13 11:00:00,60.98,61.33,60.9,61.05,5122.0,54.5775,54.8908,54.5059,54.6402,5122.0
2017-11-13 11:30:00,61.05,61.35,61.0,61.25,1739.0,54.6402,54.9087,54.5954,54.8192,1739.0
2017-11-13 12:00:00,61.25,61.45,61.2,61.35,2610.0,54.8192,54.9982,54.7744,54.9087,2610.0
2017-11-13 12:30:00,61.35,61.35,61.3,61.3,300.0,54.9087,54.9087,54.8639,54.8639,300.0
2017-11-13 13:00:00,61.3,61.3,61.1,61.25,2857.0,54.8639,54.8639,54.6849,54.8192,2857.0
2017-11-13 13:30:00,61.2,61.4,61.2,61.4,700.0,54.7744,54.9534,54.7744,54.9534,700.0
2017-11-13 14:00:00,61.35,61.35,61.15,61.15,1441.0,54.9087,54.9087,54.7297,54.7297,1441.0
2017-11-13 14:30:00,61.2,61.25,61.15,61.15,2653.0,54.7744,54.8192,54.7297,54.7297,2653.0
2017-11-13 15:00:00,61.2,61.3,61.1,61.25,8660.0,54.7744,54.8639,54.6849,54.8192,8660.0
2017-11-13 15:30:00,61.25,61.28,61.05,61.1,13930.0,54.8192,54.846,54.6402,54.6849,13930.0
2017-11-14 09:30:00,60.6,60.8,60.25,60.25,6710.0,54.4972,54.6771,54.1824,54.1824,6710.0
2017-11-14 10:00:00,60.2,60.45,60.1,60.4,6490.0,54.1375,54.3623,54.0476,54.3173,6490.0
2017-11-14 10:30:00,60.4,60.73,60.4,60.7,8211.0,54.3173,54.6141,54.3173,54.5871,8211.0
2017-11-14 11:00:00,60.6,60.7,60.45,60.5,3420.0,54.4972,54.5871,54.3623,54.4073,3420.0
2017-11-14 11:30:00,60.45,60.45,60.2,60.3,2149.0,54.3623,54.3623,54.1375,54.2274,2149.0
2017-11-14 12:00:00,60.35,60.45,60.3,60.45,1257.0,54.2724,54.3623,54.2274,54.3623,1257.0
2017-11-14 12:30:00,60.45,60.6,60.45,60.45,1750.0,54.3623,54.4972,54.3623,54.3623,1750.0
2017-11-14 13:00:00,60.5,60.7,60.5,60.55,3807.0,54.4073,54.5871,54.4073,54.4522,3807.0
2017-11-14 13:30:00,60.55,60.6,60.5,60.55,1485.0,54.4522,54.4972,54.4073,54.4522,1485.0
2017-11-14 14:00:00,60.6,60.7,60.55,60.55,3328.0,54.4972,54.5871,54.4522,54.4522,3328.0
2017-11-14 14:30:00,60.58,60.7,60.57,60.6,3286.0,54.4792,54.5871,54.4702,54.4972,3286.0
2017-11-14 15:00:00,60.6,60.65,60.55,60.55,4528.0,54.4972,54.5422,54.4522,54.4522,4528.0
2017-11-14 15:30:00,60.5,60.6,60.45,60.5,16517.0,54.4073,54.4972,54.3623,54.4073,16517.0
2017-11-15 09:30:00,60.2,60.3,59.8,59.85,7934.0,54.1375,54.2274,53.7778,53.8227,7934.0
2017-11-15 10:00:00,59.85,60.15,59.85,60.0,4405.0,53.8227,54.0925,53.8227,53.9576,4405.0
2017-11-15 10:30:00,59.95,60.15,59.9,60.1,5708.0,53.9127,54.0925,53.8677,54.0476,5708.0
2017-11-15 11:00:00,60.15,60.2,60.0,60.2,5500.0,54.0925,54.1375,53.9576,54.1375,5500.0
2017-11-15 11:30:00,60.15,60.25,59.85,59.85,2400.0,54.0925,54.1824,53.8227,53.8227,2400.0
2017-11-15 12:00:00,59.94,60.0,59.75,59.95,4340.0,53.9037,53.9576,53.7328,53.9127,4340.0
2017-11-15 12:30:00,59.95,60.1,59.85,60.05,5920.0,53.9127,54.0476,53.8227,54.0026,5920.0
2017-11-15 13:00:00,60.05,60.05,59.95,60.03,4820.0,54.0026,54.0026,53.9127,53.9846,4820.0
2017-11-15 13:30:00,60.0,60.1,59.9,59.95,10937.0,53.9576,54.0476,53.8677,53.9127,10937.0
2017-11-15 14:00:00,59.95,59.95,59.7,59.7,5080.0,53.9127,53.9127,53.6878,53.6878,5080.0
2017-11-15 14:30:00,59.7,60.1,59.7,60.1,5982.0,53.6878,54.0476,53.6878,54.0476,5982.0
2017-11-15 15:00:00,59.95,60.0,59.72,59.73,4272.0,53.9127,53.9576,53.7058,53.7148,4272.0
2017-11-15 15:30:00,59.65,60.0,59.65,59.85,24049.0,53.6429,53.9576,53.6429,53.8227,24049.0
2017-11-16 09:30:00,60.2,60.7,59.7,60.65,6656.0,54.1375,54.5871,53.6878,54.5422,6656.0
2017-11-16 10:00:00,60.65,61.05,60.6,60.9,12835.0,54.5422,54.9019,54.4972,54.767,12835.0
2017-11-16 10:30:00,60.98,61.35,60.9,61.08,4110.0,54.8389,55.1717,54.767,54.9289,4110.0
2017-11-16 11:00:00,61.15,61.43,61.15,61.15,4485.0,54.9918,55.2436,54.9918,54.9918,4485.0
2017-11-16 11:30:00,61.23,61.23,61.0,61.1,4815.0,55.0638,55.0638,54.8569,54.9468,4815.0
2017-11-16 12:00:00,61.08,61.35,60.95,61.35,5850.0,54.9289,55.1717,54.8119,55.1717,5850.0
2017-11-16 12:30:00,61.4,61.55,61.3,61.5,4849.0,55.2166,55.3515,55.1267,55.3066,4849.0
2017-11-16 13:00:00,61.55,61.7,61.5,61.65,4787.0,55.3515,55.4864,55.3066,55.4415,4787.0
2017-11-16 13:30:00,61.55,61.65,61.35,61.4,2808.0,55.3515,55.4415,55.1717,55.2166,2808.0
2017-11-16 14:00:00,61.45,61.6,61.4,61.45,4664.0,55.2616,55.3965,55.2166,55.2616,4664.0
2017-11-16 14:30:00,61.5,61.65,61.45,61.48,8583.0,55.3066,55.4415,55.2616,55.2886,8583.0
2017-11-16 15:00:00,61.45,61.6,61.35,61.55,9327.0,55.2616,55.3965,55.1717,55.3515,9327.0
2017-11-16 15:30:00,61.55,61.55,61.35,61.5,20266.0,55.3515,55.3515,55.1717,55.3066,20266.0
2017-11-17 09:30:00,61.1,61.35,60.9,61.2,8166.0,54.9468,55.1717,54.767,55.0368,8166.0
2017-11-17 10:00:00,61.15,61.8,61.07,61.4,36917.0,54.9918,55.5763,54.9199,55.2166,36917.0
2017-11-17 10:30:00,61.3,61.7,61.15,61.6,9620.0,55.1267,55.4864,54.9918,55.3965,9620.0
2017-11-17 11:00:00,61.5,61.8,61.5,61.65,8445.0,55.3066,55.5763,55.3066,55.4415,8445.0
2017-11-17 11:30:00,61.6,61.8,61.55,61.7,9323.0,55.3965,55.5763,55.3515,55.4864,9323.0
2017-11-17 12:00:00,61.65,61.9,61.55,61.9,2700.0,55.4415,55.6663,55.3515,55.6663,2700.0
2017-11-17 12:30:00,61.9,62.1,61.85,62.0,13299.0,55.6663,55.8461,55.6213,55.7562,13299.0
2017-11-17 13:00:00,62.0,62.15,61.85,61.9,3616.0,55.7562,55.8911,55.6213,55.6663,3616.0
2017-11-17 13:30:00,61.85,62.0,61.8,61.85,10293.0,55.6213,55.7562,55.5763,55.6213,10293.0
2017-11-17 14:00:00,61.85,61.9,61.8,61.9,4131.0,55.6213,55.6663,55.5763,55.6663,4131.0
2017-11-17 14:30:00,61.9,61.9,61.85,61.9,7300.0,55.6663,55.6663,55.6213,55.6663,7300.0
2017-11-17 15:00:00,61.9,61.9,61.75,61.8,7599.0,55.6663,55.6663,55.5314,55.5763,7599.0
2017-11-17 15:30:00,61.75,61.85,61.7,61.75,19579.0,55.5314,55.6213,55.4864,55.5314,19579.0
2017-11-20 09:30:00,61.85,62.1,61.55,62.1,4868.0,55.6213,55.8461,55.3515,55.8461,4868.0
2017-11-20 10:00:00,61.85,61.85,61.5,61.58,2541.0,55.6213,55.6213,55.3066,55.3785,2541.0
2017-11-20 10:30:00,61.6,61.65,61.45,61.52,8424.0,55.3965,55.4415,55.2616,55.3245,8424.0
2017-11-20 11:00:00,61.52,61.55,61.4,61.4,6082.0,55.3245,55.3515,55.2166,55.2166,6082.0
2017-11-20 11:30:00,61.5,61.65,61.45,61.65,4925.0,55.3066,55.4415,55.2616,55.4415,4925.0
2017-11-20 12:00:00,61.65,61.65,61.6,61.6,2531.0,55.4415,55.4415,55.3965,55.3965,2531.0
2017-11-20 12:30:00,61.6,61.6,61.45,61.5,3511.0,55.3965,55.3965,55.2616,55.3066,3511.0
2017-11-20 13:00:00,61.55,61.55,61.45,61.48,1524.0,55.3515,55.3515,55.2616,55.2886,1524.0
2017-11-20 13:30:00,61.5,61.5,61.4,61.4,1978.0,55.3066,55.3066,55.2166,55.2166,1978.0
2017-11-20 14:00:00,61.4,61.4,61.12,61.15,3779.0,55.2166,55.2166,54.9648,54.9918,3779.0
2017-11-20 14:30:00,61.2,61.4,61.15,61.4,4141.0,55.0368,55.2166,54.9918,55.2166,4141.0
2017-11-20 15:00:00,61.35,61.4,61.15,61.35,8870.0,55.1717,55.2166,54.9918,55.1717,8870.0
2017-11-20 15:30:00,61.3,61.55,61.25,61.4,21049.0,55.1267,55.3515,55.0817,55.2166,21049.0
2017-11-21 09:30:00,61.65,62.1,61.65,62.05,5318.0,55.4415,55.8461,55.4415,55.8012,5318.0
2017-11-21 10:00:00,62.15,62.4,62.05,62.13,10408.0,55.8911,56.1159,55.8012,55.8731,10408.0
2017-11-21 10:30:00,62.15,62.3,61.95,62.15,11295.0,55.8911,56.026,55.7112,55.8911,11295.0
2017-11-21 11:00:00,62.15,62.15,61.95,62.0,4222.0,55.8911,55.8911,55.7112,55.7562,4222.0
2017-11-21 11:30:00,61.95,62.0,61.9,62.0,2150.0,55.7112,55.7562,55.6663,55.7562,2150.0
2017-11-21 12:00:00,61.95,61.95,61.7,61.75,3299.0,55.7112,55.7112,55.4864,55.5314,3299.0
2017-11-21 12:30:00,61.75,62.35,61.75,62.15,12059.0,55.5314,56.071,55.5314,55.8911,12059.0
2017-11-21 13:00:00,62.2,62.25,62.05,62.05,3590.0,55.9361,55.981,55.8012,55.8012,3590.0
2017-11-21 13:30:00,62.1,62.15,61.7,61.7,22247.0,55.8461,55.8911,55.4864,55.4864,22247.0
2017-11-21 14:00:00,61.7,61.95,61.65,61.93,5055.0,55.4864,55.7112,55.4415,55.6933,5055.0
2017-11-21 14:30:00,61.9,62.0,61.85,61.95,4220.0,55.6663,55.7562,55.6213,55.7112,4220.0
2017-11-21 15:00:00,62.0,62.05,61.95,62.0,6688.0,55.7562,55.8012,55.7112,55.7562,6688.0
2017-11-21 15:30:00,62.0,62.05,61.75,62.0,54648.0,55.7562,55.8012,55.5314,55.7562,54648.0
2017-11-22 09:30:00,62.1,62.45,62.0,62.2,11527.0,55.8461,56.1609,55.7562,55.9361,11527.0
2017-11-22 10:00:00,62.16,62.16,62.0,62.05,2672.0,55.9001,55.9001,55.7562,55.8012,2672.0
2017-11-22 10:30:00,62.1,62.25,62.1,62.2,2323.0,55.8461,55.981,55.8461,55.9361,2323.0
2017-11-22 11:00:00,62.2,62.25,62.05,62.05,1513.0,55.9361,55.981,55.8012,55.8012,1513.0
2017-11-22 11:30:00,62.05,62.1,61.9,61.95,1100.0,55.8012,55.8461,55.6663,55.7112,1100.0
2017-11-22 12:00:00,61.85,61.85,61.75,61.75,600.0,55.6213,55.6213,55.5314,55.5314,600.0
2017-11-22 12:30:00,61.75,61.85,61.6,61.75,2800.0,55.5314,55.6213,55.3965,55.5314,2800.0
2017-11-22 13:00:00,61.7,61.85,61.65,61.8,1805.0,55.4864,55.6213,55.4415,55.5763,1805.0
2017-11-22 13:30:00,61.85,61.85,61.75,61.75,1632.0,55.6213,55.6213,55.5314,55.5314,1632.0
2017-11-22 14:00:00,61.8,61.8,61.75,61.8,2360.0,55.5763,55.5763,55.5314,55.5763,2360.0
2017-11-22 14:30:00,61.85,61.95,61.85,61.9,1245.0,55.6213,55.7112,55.6213,55.6663,1245.0
2017-11-22 15:00:00,61.9,61.9,61.75,61.75,2764.0,55.6663,55.6663,55.5314,55.5314,2764.0
2017-11-22 15:30:00,61.8,61.9,61.65,61.65,10924.0,55.5763,55.6663,55.4415,55.4415,10924.0
2017-11-24 09:30:00,62.05,62.05,61.55,61.65,1576.0,55.8012,55.8012,55.3515,55.4415,1576.0
2017-11-24 10:00:00,61.5,61.55,61.4,61.5,3200.0,55.3066,55.3515,55.2166,55.3066,3200.0
2017-11-24 10:30:00,61.45,61.45,61.25,61.3,2516.0,55.2616,55.2616,55.0817,55.1267,2516.0
2017-11-24 11:00:00,61.35,61.4,61.1,61.15,5773.0,55.1717,55.2166,54.9468,54.9918,5773.0
2017-11-24 11:30:00,61.15,61.3,61.15,61.3,1234.0,54.9918,55.1267,54.9918,55.1267,1234.0
2017-11-24 12:00:00,61.2,61.4,61.2,61.4,1651.0,55.0368,55.2166,55.0368,55.2166,1651.0
2017-11-24 12:30:00,61.43,61.95,61.4,61.8,17887.0,55.2436,55.7112,55.2166,55.5763,17887.0
2017-11-27 09:30:00,61.7,62.1,61.7,62.05,3773.0,55.4864,55.8461,55.4864,55.8012,3773.0
2017-11-27 10:00:00,62.0,62.0,61.75,61.75,2200.0,55.7562,55.7562,55.5314,55.5314,2200.0
2017-11-27 10:30:00,61.8,61.8,61.75,61.75,525.0,55.5763,55.5763,55.5314,55.5314,525.0
2017-11-27 11:00:00,61.8,62.0,61.8,61.95,1692.0,55.5763,55.7562,55.5763,55.7112,1692.0
2017-11-27 11:30:00,61.9,61.9,61.6,61.6,6771.0,55.6663,55.6663,55.3965,55.3965,6771.0
2017-11-27 12:00:00,61.75,61.8,61.6,61.75,4640.0,55.5314,55.5763,55.3965,55.5314,4640.0
2017-11-27 12:30:00,61.75,61.95,61.65,61.95,8424.0,55.5314,55.7112,55.4415,55.7112,8424.0
2017-11-27 13:00:00,62.0,62.05,61.75,61.75,21740.0,55.7562,55.8012,55.5314,55.5314,21740.0
2017-11-27 13:30:00,61.7,61.8,61.5,61.75,8076.0,55.4864,55.5763,55.3066,55.5314,8076.0
2017-11-27 14:00:00,61.65,61.8,61.55,61.6,6764.0,55.4415,55.5763,55.3515,55.3965,6764.0
2017-11-27 14:30:00,61.6,61.65,61.4,61.5,6500.0,55.3965,55.4415,55.2166,55.3066,6500.0
2017-11-27 15:00:00,61.5,61.55,61.4,61.5,10762.0,55.3066,55.3515,55.2166,55.3066,10762.0
2017-11-27 15:30:00,61.45,61.53,61.35,61.45,18741.0,55.2616,55.3335,55.1717,55.2616,18741.0
2017-11-28 09:30:00,61.65,62.4,61.6,62.4,5431.0,55.4415,56.1159,55.3965,56.1159,5431.0
2017-11-28 10:00:00,62.3,62.3,61.85,61.85,10469.0,56.026,56.026,55.6213,55.6213,10469.0
2017-11-28 10:30:00,61.85,61.95,61.8,61.9,3633.0,55.6213,55.7112,55.5763,55.6663,3633.0
2017-11-28 11:00:00,62.0,62.05,61.7,61.7,7120.0,55.7562,55.8012,55.4864,55.4864,7120.0
2017-11-28 11:30:00,61.8,62.0,61.75,62.0,1200.0,55.5763,55.7562,55.5314,55.7562,1200.0
2017-11-28 12:00:00,62.0,62.0,61.75,61.75,6794.0,55.7562,55.7562,55.5314,55.5314,6794.0
2017-11-28 12:30:00,61.85,61.85,61.75,61.8,1620.0,55.6213,55.6213,55.5314,55.5763,1620.0
2017-11-28 13:00:00,61.9,61.95,61.65,61.75,3471.0,55.6663,55.7112,55.4415,55.5314,3471.0
2017-11-28 13:30:00,61.75,61.78,61.65,61.65,1249.0,55.5314,55.5584,55.4415,55.4415,1249.0
2017-11-28 14:00:00,61.6,61.8,61.55,61.8,2935.0,55.3965,55.5763,55.3515,55.5763,2935.0
2017-11-28 14:30:00,61.8,61.9,61.8,61.85,17218.0,55.5763,55.6663,55.5763,55.6213,17218.0
2017-11-28 15:00:00,61.85,62.25,61.85,62.2,47743.0,55.6213,55.981,55.6213,55.9361,47743.0
2017-11-28 15:30:00,62.2,62.6,62.0,62.5,81703.0,55.9361,56.2958,55.7562,56.2059,81703.0
2017-11-29 09:30:00,62.5,63.45,61.95,63.45,6292.0,56.2059,57.0602,55.7112,57.0602,6292.0
2017-11-29 10:00:00,63.45,63.6,63.25,63.45,6379.0,57.0602,57.1951,56.8803,57.0602,6379.0
2017-11-29 10:30:00,63.45,63.75,63.45,63.75,5441.0,57.0602,57.33,57.0602,57.33,5441.0
2017-11-29 11:00:00,63.75,63.8,63.6,63.6,3680.0,57.33,57.3749,57.1951,57.1951,3680.0
2017-11-29 11:30:00,63.7,63.8,63.55,63.55,5915.0,57.285,57.3749,57.1501,57.1501,5915.0
2017-11-29 12:00:00,63.5,63.55,63.3,63.3,7110.0,57.1051,57.1501,56.9253,56.9253,7110.0
2017-11-29 12:30:00,63.25,63.35,63.2,63.25,4073.0,56.8803,56.9703,56.8354,56.8803,4073.0
2017-11-29 13:00:00,63.15,63.18,62.95,63.1,7197.0,56.7904,56.8174,56.6105,56.7454,7197.0
2017-11-29 13:30:00,63.05,63.3,63.05,63.25,3113.0,56.7005,56.9253,56.7005,56.8803,3113.0
2017-11-29 14:00:00,63.4,63.55,63.4,63.45,4227.0,57.0152,57.1501,57.0152,57.0602,4227.0
2017-11-29 14:30:00,63.45,63.5,63.35,63.35,3319.0,57.0602,57.1051,56.9703,56.9703,3319.0
2017-11-29 15:00:00,63.35,63.5,63.35,63.5,11882.0,56.9703,57.1051,56.9703,57.1051,11882.0
2017-11-29 15:30:00,63.48,63.55,63.45,63.5,21023.0,57.0872,57.1501,57.0602,57.1051,21023.0
2017-11-30 09:30:00,63.95,64.05,63.8,64.05,5885.0,57.5098,57.5998,57.3749,57.5998,5885.0
2017-11-30 10:00:00,64.05,64.15,63.7,63.7,7219.0,57.5998,57.6897,57.285,57.285,7219.0
2017-11-30 10:30:00,63.55,63.8,63.3,63.75,7577.0,57.1501,57.3749,56.9253,57.33,7577.0
2017-11-30 11:00:00,63.7,64.1,63.65,63.7,8520.0,57.285,57.6447,57.24,57.285,8520.0
2017-11-30 11:30:00,63.75,63.85,63.65,63.75,5585.0,57.33,57.4199,57.24,57.33,5585.0
2017-11-30 12:00:00,63.8,63.85,63.6,63.8,4508.0,57.3749,57.4199,57.1951,57.3749,4508.0
2017-11-30 12:30:00,63.9,64.15,63.75,63.85,12373.0,57.4649,57.6897,57.33,57.4199,12373.0
2017-11-30 13:00:00,63.9,63.95,63.55,63.78,9133.0,57.4649,57.5098,57.1501,57.357,9133.0
2017-11-30 13:30:00,63.7,63.75,63.5,63.63,3614.0,57.285,57.33,57.1051,57.2221,3614.0
2017-11-30 14:00:00,63.65,63.87,63.6,63.85,7173.0,57.24,57.4379,57.1951,57.4199,7173.0
2017-11-30 14:30:00,63.85,63.85,63.5,63.75,7678.0,57.4199,57.4199,57.1051,57.33,7678.0
2017-11-30 15:00:00,63.77,63.93,63.62,63.9,12245.0,57.348,57.4918,57.2131,57.4649,12245.0
2017-11-30 15:30:00,63.9,64.15,63.75,63.95,53647.0,57.4649,57.6897,57.33,57.5098,53647.0
2017-12-01 09:30:00,64.05,64.2,63.55,63.8,7051.0,57.5998,57.7347,57.1501,57.3749,7051.0
2017-12-01 10:00:00,63.6,63.8,63.2,63.8,12938.0,57.1951,57.3749,56.8354,57.3749,12938.0
2017-12-01 10:30:00,63.9,64.05,63.6,63.6,2600.0,57.4649,57.5998,57.1951,57.1951,2600.0
2017-12-01 11:00:00,63.4,63.5,62.55,62.55,18735.0,57.0152,57.1051,56.2508,56.2508,18735.0
2017-12-01 11:30:00,62.5,63.0,62.0,63.0,7442.0,56.2059,56.6555,55.7562,56.6555,7442.0
2017-12-01 12:00:00,62.85,63.1,62.8,62.8,7056.0,56.5206,56.7454,56.4756,56.4756,7056.0
2017-12-01 12:30:00,62.9,63.3,62.8,63.15,9758.0,56.5656,56.9253,56.4756,56.7904,9758.0
2017-12-01 13:00:00,63.15,63.2,62.95,63.2,3951.0,56.7904,56.8354,56.6105,56.8354,3951.0
2017-12-01 13:30:00,63.13,63.65,63.12,63.65,9578.0,56.7724,57.24,56.7634,57.24,9578.0
2017-12-01 14:00:00,63.6,63.6,63.3,63.45,3900.0,57.1951,57.1951,56.9253,57.0602,3900.0
2017-12-01 14:30:00,63.6,63.6,63.25,63.35,7176.0,57.1951,57.1951,56.8803,56.9703,7176.0
2017-12-01 15:00:00,63.25,63.65,63.25,63.55,9472.0,56.8803,57.24,56.8803,57.1501,9472.0
2017-12-01 15:30:00,63.55,63.95,63.55,63.85,30137.0,57.1501,57.5098,57.1501,57.4199,30137.0
2017-12-04 09:30:00,64.7,65.0,64.45,64.85,17985.0,58.1843,58.4541,57.9595,58.3192,17985.0
2017-12-04 10:00:00,65.1,65.1,64.85,64.9,9935.0,58.544,58.544,58.3192,58.3642,9935.0
2017-12-04 10:30:00,64.95,65.35,64.2,65.28,145412.0,58.4091,58.7688,57.7347,58.7059,145412.0
2017-12-04 11:00:00,65.25,65.6,64.85,64.95,24545.0,58.6789,58.9937,58.3192,58.4091,24545.0
2017-12-04 11:30:00,64.9,65.6,64.85,65.23,24190.0,58.3642,58.9937,58.3192,58.6609,24190.0
2017-12-04 12:00:00,65.15,65.3,65.05,65.05,4645.0,58.589,58.7239,58.4991,58.4991,4645.0
2017-12-04 12:30:00,65.0,65.0,64.4,64.45,4532.0,58.4541,58.4541,57.9145,57.9595,4532.0
2017-12-04 13:00:00,64.5,64.65,64.35,64.35,5329.0,58.0044,58.1393,57.8695,57.8695,5329.0
2017-12-04 13:30:00,64.36,64.6,64.3,64.4,4366.0,57.8785,58.0944,57.8246,57.9145,4366.0
2017-12-04 14:00:00,64.48,64.48,64.15,64.35,2984.0,57.9865,57.9865,57.6897,57.8695,2984.0
2017-12-04 14:30:00,64.33,64.45,64.2,64.25,4179.0,57.8516,57.9595,57.7347,57.7796,4179.0
2017-12-04 15:00:00,64.35,64.65,64.2,64.45,10364.0,57.8695,58.1393,57.7347,57.9595,10364.0
2017-12-04 15:30:00,64.5,64.75,64.4,64.7,71033.0,58.0044,58.2293,57.9145,58.1843,71033.0
2017-12-05 09:30:00,65.1,65.7,64.6,64.8,17569.0,58.544,59.0836,58.0944,58.2742,17569.0
2017-12-05 10:00:00,64.8,64.95,64.65,64.8,25433.0,58.2742,58.4091,58.1393,58.2742,25433.0
2017-12-05 10:30:00,64.75,64.85,64.17,64.2,47945.0,58.2293,58.3192,57.7077,57.7347,47945.0
2017-12-05 11:00:00,64.23,64.5,64.0,64.35,12885.0,57.7616,58.0044,57.5548,57.8695,12885.0
2017-12-05 11:30:00,64.4,64.4,64.2,64.25,5550.0,57.9145,57.9145,57.7347,57.7796,5550.0
2017-12-05 12:00:00,64.3,64.35,64.0,64.25,41375.0,57.8246,57.8695,57.5548,57.7796,41375.0
2017-12-05 12:30:00,64.25,64.5,64.25,64.5,2600.0,57.7796,58.0044,57.7796,58.0044,2600.0
2017-12-05 13:00:00,64.42,64.65,64.4,64.45,3177.0,57.9325,58.1393,57.9145,57.9595,3177.0
2017-12-05 13:30:00,64.45,64.48,64.1,64.1,3733.0,57.9595,57.9865,57.6447,57.6447,3733.0
2017-12-05 14:00:00,64.2,64.3,64.1,64.15,4017.0,57.7347,57.8246,57.6447,57.6897,4017.0
2017-12-05 14:30:00,64.1,64.13,63.6,63.65,8403.0,57.6447,57.6717,57.1951,57.24,8403.0
2017-12-05 15:00:00,63.73,64.05,63.65,64.05,17734.0,57.312,57.5998,57.24,57.5998,17734.0
2017-12-05 15:30:00,64.05,64.1,63.75,64.05,41316.0,57.5998,57.6447,57.33,57.5998,41316.0
2017-12-06 09:30:00,63.95,64.15,63.8,64.05,8320.0,57.5098,57.6897,57.3749,57.5998,8320.0
2017-12-06 10:00:00,64.05,64.15,63.8,64.1,12334.0,57.5998,57.6897,57.3749,57.6447,12334.0
2017-12-06 10:30:00,64.05,64.05,63.65,63.8,7576.0,57.5998,57.5998,57.24,57.3749,7576.0
2017-12-06 11:00:00,63.8,64.3,63.75,64.0,7306.0,57.3749,57.8246,57.33,57.5548,7306.0
2017-12-06 11:30:00,64.1,64.1,63.8,63.85,5252.0,57.6447,57.6447,57.3749,57.4199,5252.0
2017-12-06 12:00:00,63.8,63.9,63.6,63.78,22400.0,57.3749,57.4649,57.1951,57.357,22400.0
2017-12-06 12:30:00,63.75,63.95,63.75,63.9,4126.0,57.33,57.5098,57.33,57.4649,4126.0
2017-12-06 13:00:00,63.9,63.95,63.85,63.85,4000.0,57.4649,57.5098,57.4199,57.4199,4000.0
2017-12-06 13:30:00,63.9,64.1,63.9,63.98,2821.0,57.4649,57.6447,57.4649,57.5368,2821.0
2017-12-06 14:00:00,63.85,63.85,63.75,63.78,2500.0,57.4199,57.4199,57.33,57.357,2500.0
2017-12-06 14:30:00,63.75,63.85,63.4,63.4,21105.0,57.33,57.4199,57.0152,57.0152,21105.0
2017-12-06 15:00:00,63.43,63.6,63.3,63.6,13183.0,57.0422,57.1951,56.9253,57.1951,13183.0
2017-12-06 15:30:00,63.5,63.65,63.36,63.55,28530.0,57.1051,57.24,56.9792,57.1501,28530.0
2017-12-07 09:30:00,63.45,63.9,63.4,63.9,2787.0,57.0602,57.4649,57.0152,57.4649,2787.0
2017-12-07 10:00:00,63.85,64.0,63.67,63.9,7537.0,57.4199,57.5548,57.258,57.4649,7537.0
2017-12-07 10:30:00,63.95,64.05,63.8,63.85,3932.0,57.5098,57.5998,57.3749,57.4199,3932.0
2017-12-07 11:00:00,63.8,63.85,63.55,63.7,8914.0,57.3749,57.4199,57.1501,57.285,8914.0
2017-12-07 11:30:00,63.65,63.85,63.55,63.7,3900.0,57.24,57.4199,57.1501,57.285,3900.0
2017-12-07 12:00:00,63.65,63.8,63.6,63.65,3886.0,57.24,57.3749,57.1951,57.24,3886.0
2017-12-07 12:30:00,63.7,63.7,63.55,63.7,4840.0,57.285,57.285,57.1501,57.285,4840.0
2017-12-07 13:00:00,63.8,63.8,63.55,63.65,6220.0,57.3749,57.3749,57.1501,57.24,6220.0
2017-12-07 13:30:00,63.65,63.7,63.55,63.7,6942.0,57.24,57.285,57.1501,57.285,6942.0
2017-12-07 14:00:00,63.7,63.7,63.6,63.65,1322.0,57.285,57.285,57.1951,57.24,1322.0
2017-12-07 14:30:00,63.65,63.75,63.55,63.65,7344.0,57.24,57.33,57.1501,57.24,7344.0
2017-12-07 15:00:00,63.65,63.65,63.35,63.53,23016.0,57.24,57.24,56.9703,57.1321,23016.0
2017-12-07 15:30:00,63.55,63.6,63.25,63.55,42283.0,57.1501,57.1951,56.8803,57.1501,42283.0
2017-12-08 09:30:00,63.8,64.0,63.15,63.35,10743.0,57.3749,57.5548,56.7904,56.9703,10743.0
2017-12-08 10:00:00,63.35,63.68,63.15,63.55,13968.0,56.9703,57.267,56.7904,57.1501,13968.0
2017-12-08 10:30:00,63.6,63.8,63.45,63.5,8475.0,57.1951,57.3749,57.0602,57.1051,8475.0
2017-12-08 11:00:00,63.55,63.6,63.45,63.6,3021.0,57.1501,57.1951,57.0602,57.1951,3021.0
2017-12-08 11:30:00,63.65,63.8,63.65,63.65,4253.0,57.24,57.3749,57.24,57.24,4253.0
2017-12-08 12:00:00,63.6,63.68,63.45,63.55,6596.0,57.1951,57.267,57.0602,57.1501,6596.0
2017-12-08 12:30:00,63.6,63.7,63.6,63.7,1352.0,57.1951,57.285,57.1951,57.285,1352.0
2017-12-08 13:00:00,63.7,63.7,63.55,63.55,4486.0,57.285,57.285,57.1501,57.1501,4486.0
2017-12-08 13:30:00,63.55,63.78,63.47,63.78,9411.0,57.1501,57.357,57.0782,57.357,9411.0
2017-12-08 14:00:00,63.85,63.9,63.7,63.75,13661.0,57.4199,57.4649,57.285,57.33,13661.0
2017-12-08 14:30:00,63.75,63.78,63.6,63.65,9362.0,57.33,57.357,57.1951,57.24,9362.0
2017-12-08 15:00:00,63.75,63.75,63.5,63.53,9731.0,57.33,57.33,57.1051,57.1321,9731.0
2017-12-08 15:30:00,63.53,63.6,63.35,63.6,48143.0,57.1321,57.1951,56.9703,57.1951,48143.0
2017-12-11 09:30:00,63.75,63.93,63.3,63.4,5385.0,57.33,57.4918,56.9253,57.0152,5385.0
2017-12-11 10:00:00,63.4,63.5,63.35,63.38,3598.0,57.0152,57.1051,56.9703,56.9972,3598.0
2017-12-11 10:30:00,63.38,63.45,63.2,63.2,2935.0,56.9972,57.0602,56.8354,56.8354,2935.0
2017-12-11 11:00:00,63.05,63.05,62.9,62.9,4824.0,56.7005,56.7005,56.5656,56.5656,4824.0
2017-12-11 11:30:00,63.0,63.0,62.8,62.85,3038.0,56.6555,56.6555,56.4756,56.5206,3038.0
2017-12-11 12:00:00,62.85,63.03,62.85,62.95,4920.0,56.5206,56.6825,56.5206,56.6105,4920.0
2017-12-11 12:30:00,62.95,63.03,62.95,62.95,3264.0,56.6105,56.6825,56.6105,56.6105,3264.0
2017-12-11 13:00:00,62.95,62.95,62.87,62.95,3542.0,56.6105,56.6105,56.5386,56.6105,3542.0
2017-12-11 13:30:00,62.95,63.05,62.95,63.05,3718.0,56.6105,56.7005,56.6105,56.7005,3718.0
2017-12-11 14:00:00,63.05,63.05,62.75,62.85,2707.0,56.7005,56.7005,56.4307,56.5206,2707.0
2017-12-11 14:30:00,62.85,62.9,62.85,62.9,2211.0,56.5206,56.5656,56.5206,56.5656,2211.0
2017-12-11 15:00:00,62.85,63.0,62.85,62.9,6551.0,56.5206,56.6555,56.5206,56.5656,6551.0
2017-12-11 15:30:00,62.9,63.2,62.9,63.1,33143.0,56.5656,56.8354,56.5656,56.7454,33143.0
2017-12-12 09:30:00,63.35,63.65,63.0,63.05,9403.0,56.9703,57.24,56.6555,56.7005,9403.0
2017-12-12 10:00:00,63.1,63.25,62.95,63.05,18933.0,56.7454,56.8803,56.6105,56.7005,18933.0
2017-12-12 10:30:00,63.15,63.18,63.0,63.05,4861.0,56.7904,56.8174,56.6555,56.7005,4861.0
2017-12-12 11:00:00,63.05,63.2,63.0,63.15,10860.0,56.7005,56.8354,56.6555,56.7904,10860.0
2017-12-12 11:30:00,63.15,63.15,63.0,63.1,4667.0,56.7904,56.7904,56.6555,56.7454,4667.0
2017-12-12 12:00:00,63.1,63.2,63.05,63.1,5296.0,56.7454,56.8354,56.7005,56.7454,5296.0
2017-12-12 12:30:00,63.08,63.2,63.02,63.15,6267.0,56.7274,56.8354,56.6735,56.7904,6267.0
2017-12-12 13:00:00,63.15,63.15,63.05,63.05,3500.0,56.7904,56.7904,56.7005,56.7005,3500.0
2017-12-12 13:30:00,63.03,63.1,62.95,63.0,15149.0,56.6825,56.7454,56.6105,56.6555,15149.0
2017-12-12 14:00:00,62.95,63.0,62.9,62.95,5503.0,56.6105,56.6555,56.5656,56.6105,5503.0
2017-12-12 14:30:00,62.95,62.95,62.72,62.73,5572.0,56.6105,56.6105,56.4037,56.4127,5572.0
2017-12-12 15:00:00,62.75,62.88,62.7,62.8,10639.0,56.4307,56.5476,56.3857,56.4756,10639.0
2017-12-12 15:30:00,62.78,62.78,62.5,62.6,29739.0,56.4577,56.4577,56.2059,56.2958,29739.0
2017-12-13 09:30:00,62.45,62.88,62.35,62.8,11418.0,56.1609,56.5476,56.071,56.4756,11418.0
2017-12-13 10:00:00,62.75,62.75,62.5,62.55,7729.0,56.4307,56.4307,56.2059,56.2508,7729.0
2017-12-13 10:30:00,62.7,62.9,62.6,62.7,2700.0,56.3857,56.5656,56.2958,56.3857,2700.0
2017-12-13 11:00:00,62.7,62.85,62.6,62.6,6301.0,56.3857,56.5206,56.2958,56.2958,6301.0
2017-12-13 11:30:00,62.6,63.1,62.6,63.05,5516.0,56.2958,56.7454,56.2958,56.7005,5516.0
2017-12-13 12:00:00,63.15,63.35,63.05,63.35,12367.0,56.7904,56.9703,56.7005,56.9703,12367.0
2017-12-13 12:30:00,63.35,63.45,63.15,63.15,5125.0,56.9703,57.0602,56.7904,56.7904,5125.0
2017-12-13 13:00:00,63.18,63.18,62.85,63.0,8723.0,56.8174,56.8174,56.5206,56.6555,8723.0
2017-12-13 13:30:00,63.0,63.05,62.9,62.93,5265.0,56.6555,56.7005,56.5656,56.5926,5265.0
2017-12-13 14:00:00,62.95,63.0,62.75,62.95,11081.0,56.6105,56.6555,56.4307,56.6105,11081.0
2017-12-13 14:30:00,63.0,63.05,62.7,62.7,10462.0,56.6555,56.7005,56.3857,56.3857,10462.0
2017-12-13 15:00:00,62.7,62.7,62.55,62.6,3834.0,56.3857,56.3857,56.2508,56.2958,3834.0
2017-12-13 15:30:00,62.6,62.65,62.35,62.4,25873.0,56.2958,56.3407,56.071,56.1159,25873.0
2017-12-14 09:30:00,62.5,62.6,62.37,62.45,3199.0,56.2059,56.2958,56.0889,56.1609,3199.0
2017-12-14 10:00:00,62.2,62.3,61.95,62.0,6864.0,55.9361,56.026,55.7112,55.7562,6864.0
2017-12-14 10:30:00,62.0,62.08,61.7,61.7,7300.0,55.7562,55.8282,55.4864,55.4864,7300.0
2017-12-14 11:00:00,61.75,62.05,61.6,62.0,6522.0,55.5314,55.8012,55.3965,55.7562,6522.0
2017-12-14 11:30:00,61.95,62.08,61.9,62.08,1874.0,55.7112,55.8282,55.6663,55.8282,1874.0
2017-12-14 12:00:00,62.0,62.0,61.72,61.75,2700.0,55.7562,55.7562,55.5044,55.5314,2700.0
2017-12-14 12:30:00,61.75,61.8,61.55,61.7,6720.0,55.5314,55.5763,55.3515,55.4864,6720.0
2017-12-14 13:00:00,61.7,61.75,61.55,61.7,7314.0,55.4864,55.5314,55.3515,55.4864,7314.0
2017-12-14 13:30:00,61.65,61.7,61.2,61.25,11048.0,55.4415,55.4864,55.0368,55.0817,11048.0
2017-12-14 14:00:00,61.3,61.4,61.15,61.15,7993.0,55.1267,55.2166,54.9918,54.9918,7993.0
2017-12-14 14:30:00,61.18,61.3,61.1,61.23,14591.0,55.0188,55.1267,54.9468,55.0638,14591.0
2017-12-14 15:00:00,61.2,61.35,61.1,61.35,10295.0,55.0368,55.1717,54.9468,55.1717,10295.0
2017-12-14 15:30:00,61.33,61.43,61.17,61.3,36714.0,55.1537,55.2436,55.0098,55.1267,36714.0
2017-12-15 09:30:00,61.6,62.85,61.6,62.7,70395.0,55.3965,56.5206,55.3965,56.3857,70395.0
2017-12-15 10:00:00,62.8,63.15,62.5,63.15,30803.0,56.4756,56.7904,56.2059,56.7904,30803.0
2017-12-15 10:30:00,63.1,63.15,62.8,62.98,3832.0,56.7454,56.7904,56.4756,56.6375,3832.0
2017-12-15 11:00:00,62.9,63.35,62.8,63.35,6442.0,56.5656,56.9703,56.4756,56.9703,6442.0
2017-12-15 11:30:00,63.45,63.5,63.25,63.4,3555.0,57.0602,57.1051,56.8803,57.0152,3555.0
2017-12-15 12:00:00,63.5,63.5,63.3,63.5,2661.0,57.1051,57.1051,56.9253,57.1051,2661.0
2017-12-15 12:30:00,63.55,63.7,63.5,63.5,2540.0,57.1501,57.285,57.1051,57.1051,2540.0
2017-12-15 13:00:00,63.5,63.58,63.35,63.5,2700.0,57.1051,57.1771,56.9703,57.1051,2700.0
2017-12-15 13:30:00,63.5,63.55,63.35,63.55,3425.0,57.1051,57.1501,56.9703,57.1501,3425.0
2017-12-15 14:00:00,63.55,63.7,63.5,63.7,4460.0,57.1501,57.285,57.1051,57.285,4460.0
2017-12-15 14:30:00,63.7,63.7,63.55,63.65,4345.0,57.285,57.285,57.1501,57.24,4345.0
2017-12-15 15:00:00,63.65,63.75,63.55,63.63,8792.0,57.24,57.33,57.1501,57.2221,8792.0
2017-12-15 15:30:00,63.6,63.6,63.0,63.1,28156.0,57.1951,57.1951,56.6555,56.7454,28156.0
2017-12-18 09:30:00,63.65,64.25,63.65,64.25,9813.0,57.24,57.7796,57.24,57.7796,9813.0
2017-12-18 10:00:00,64.35,64.35,63.85,63.95,39113.0,57.8695,57.8695,57.4199,57.5098,39113.0
2017-12-18 10:30:00,63.9,64.0,63.9,63.95,6760.0,57.4649,57.5548,57.4649,57.5098,6760.0
2017-12-18 11:00:00,63.9,63.95,63.6,63.65,13045.0,57.4649,57.5098,57.1951,57.24,13045.0
2017-12-18 11:30:00,63.65,63.9,63.6,63.8,14990.0,57.24,57.4649,57.1951,57.3749,14990.0
2017-12-18 12:00:00,63.85,63.85,63.3,63.4,10204.0,57.4199,57.4199,56.9253,57.0152,10204.0
2017-12-18 12:30:00,63.45,63.7,63.4,63.6,19600.0,57.0602,57.285,57.0152,57.1951,19600.0
2017-12-18 13:00:00,63.6,63.6,63.3,63.3,4917.0,57.1951,57.1951,56.9253,56.9253,4917.0
2017-12-18 13:30:00,63.25,63.3,63.05,63.05,7700.0,56.8803,56.9253,56.7005,56.7005,7700.0
2017-12-18 14:00:00,63.05,63.15,62.95,63.0,12029.0,56.7005,56.7904,56.6105,56.6555,12029.0
2017-12-18 14:30:00,63.0,63.25,63.0,63.2,10029.0,56.6555,56.8803,56.6555,56.8354,10029.0
2017-12-18 15:00:00,63.25,63.53,63.25,63.4,11442.0,56.8803,57.1321,56.8803,57.0152,11442.0
2017-12-18 15:30:00,63.38,63.63,63.35,63.5,34966.0,56.9972,57.2221,56.9703,57.1051,34966.0
2017-12-19 09:30:00,63.55,63.85,63.45,63.45,10088.0,57.1501,57.4199,57.0602,57.0602,10088.0
2017-12-19 10:00:00,63.45,63.45,63.1,63.35,5400.0,57.0602,57.0602,56.7454,56.9703,5400.0
2017-12-19 10:30:00,63.4,63.45,63.2,63.45,1900.0,57.0152,57.0602,56.8354,57.0602,1900.0
2017-12-19 11:00:00,63.4,63.45,63.25,63.3,3842.0,57.0152,57.0602,56.8803,56.9253,3842.0
2017-12-19 11:30:00,63.15,63.4,63.15,63.35,1493.0,56.7904,57.0152,56.7904,56.9703,1493.0
2017-12-19 12:00:00,63.25,63.33,63.15,63.2,2070.0,56.8803,56.9523,56.7904,56.8354,2070.0
2017-12-19 12:30:00,63.15,63.3,63.0,63.15,1700.0,56.7904,56.9253,56.6555,56.7904,1700.0
2017-12-19 13:00:00,63.3,63.3,63.0,63.08,2590.0,56.9253,56.9253,56.6555,56.7274,2590.0
2017-12-19 13:30:00,63.1,63.1,62.9,63.1,8279.0,56.7454,56.7454,56.5656,56.7454,8279.0
2017-12-19 14:00:00,63.05,63.2,62.95,63.1,2022.0,56.7005,56.8354,56.6105,56.7454,2022.0
2017-12-19 14:30:00,63.1,63.18,62.95,63.05,4968.0,56.7454,56.8174,56.6105,56.7005,4968.0
2017-12-19 15:00:00,63.05,63.1,63.0,63.0,11669.0,56.7005,56.7454,56.6555,56.6555,11669.0
2017-12-19 15:30:00,63.08,63.15,63.0,63.08,37794.0,56.7274,56.7904,56.6555,56.7274,37794.0
2017-12-20 09:30:00,63.5,63.85,63.1,63.5,3969.0,57.1051,57.4199,56.7454,57.1051,3969.0
2017-12-20 10:00:00,63.65,63.65,63.05,63.05,1500.0,57.24,57.24,56.7005,56.7005,1500.0
2017-12-20 10:30:00,63.05,63.4,63.05,63.35,7600.0,56.7005,57.0152,56.7005,56.9703,7600.0
2017-12-20 11:00:00,63.35,63.75,63.1,63.75,13413.0,56.9703,57.33,56.7454,57.33,13413.0
2017-12-20 11:30:00,63.8,63.8,63.55,63.6,700.0,57.3749,57.3749,57.1501,57.1951,700.0
2017-12-20 12:00:00,63.5,63.55,63.35,63.45,2000.0,57.1051,57.1501,56.9703,57.0602,2000.0
2017-12-20 12:30:00,63.55,63.65,63.45,63.65,1319.0,57.1501,57.24,57.0602,57.24,1319.0
2017-12-20 13:00:00,63.65,63.65,63.65,63.65,200.0,57.24,57.24,57.24,57.24,200.0
2017-12-20 13:30:00,63.6,63.65,63.6,63.65,1200.0,57.1951,57.24,57.1951,57.24,1200.0
2017-12-20 14:00:00,63.6,63.75,63.6,63.7,1100.0,57.1951,57.33,57.1951,57.285,1100.0
2017-12-20 14:30:00,63.75,63.8,63.7,63.75,3650.0,57.33,57.3749,57.285,57.33,3650.0
2017-12-20 15:00:00,63.7,63.75,63.55,63.6,3042.0,57.285,57.33,57.1501,57.1951,3042.0
2017-12-20 15:30:00,63.6,63.7,63.47,63.55,12995.0,57.1951,57.285,57.0782,57.1501,12995.0
2017-12-21 09:30:00,63.6,64.05,63.3,63.55,2857.0,57.1951,57.5998,56.9253,57.1501,2857.0
2017-12-21 10:00:00,63.65,63.65,63.3,63.3,3361.0,57.24,57.24,56.9253,56.9253,3361.0
2017-12-21 10:30:00,63.3,63.5,63.3,63.5,1357.0,56.9253,57.1051,56.9253,57.1051,1357.0
2017-12-21 11:00:00,63.65,63.95,63.65,63.85,4363.0,57.24,57.5098,57.24,57.4199,4363.0
2017-12-21 11:30:00,63.85,64.0,63.85,63.95,2700.0,57.4199,57.5548,57.4199,57.5098,2700.0
2017-12-21 12:00:00,63.95,64.05,63.95,64.05,2994.0,57.5098,57.5998,57.5098,57.5998,2994.0
2017-12-21 12:30:00,64.08,64.15,64.07,64.15,1353.0,57.6267,57.6897,57.6177,57.6897,1353.0
2017-12-21 13:00:00,64.15,64.2,64.1,64.15,1400.0,57.6897,57.7347,57.6447,57.6897,1400.0
2017-12-21 13:30:00,64.2,64.25,64.1,64.1,2289.0,57.7347,57.7796,57.6447,57.6447,2289.0
2017-12-21 14:00:00,64.1,64.25,64.1,64.25,2115.0,57.6447,57.7796,57.6447,57.7796,2115.0
2017-12-21 14:30:00,64.25,64.35,64.2,64.3,3238.0,57.7796,57.8695,57.7347,57.8246,3238.0
2017-12-21 15:00:00,64.3,64.48,64.3,64.38,6227.0,57.8246,57.9865,57.8246,57.8965,6227.0
2017-12-21 15:30:00,64.35,64.4,64.05,64.05,20588.0,57.8695,57.9145,57.5998,57.5998,20588.0
2017-12-22 09:30:00,64.1,64.15,63.75,64.15,5688.0,57.6447,57.6897,57.33,57.6897,5688.0
2017-12-22 10:00:00,64.08,64.35,64.0,64.1,5160.0,57.6267,57.8695,57.5548,57.6447,5160.0
2017-12-22 10:30:00,64.03,64.25,63.9,64.25,1700.0,57.5818,57.7796,57.4649,57.7796,1700.0
2017-12-22 11:00:00,64.28,64.28,64.0,64.1,5296.0,57.8066,57.8066,57.5548,57.6447,5296.0
2017-12-22 11:30:00,64.15,64.35,64.1,64.3,2246.0,57.6897,57.8695,57.6447,57.8246,2246.0
2017-12-22 12:00:00,64.2,64.4,64.2,64.3,1554.0,57.7347,57.9145,57.7347,57.8246,1554.0
2017-12-22 12:30:00,64.38,64.48,64.37,64.45,2808.0,57.8965,57.9865,57.8875,57.9595,2808.0
2017-12-22 13:00:00,64.42,64.43,64.25,64.4,937.0,57.9325,57.9415,57.7796,57.9145,937.0
2017-12-22 13:30:00,64.4,64.5,64.35,64.5,2557.0,57.9145,58.0044,57.8695,58.0044,2557.0
2017-12-22 14:00:00,64.5,64.6,64.45,64.6,4315.0,58.0044,58.0944,57.9595,58.0944,4315.0
2017-12-22 14:30:00,64.55,64.65,64.5,64.5,2569.0,58.0494,58.1393,58.0044,58.0044,2569.0
2017-12-22 15:00:00,64.53,64.53,64.3,64.35,4846.0,58.0314,58.0314,57.8246,57.8695,4846.0
2017-12-22 15:30:00,64.4,64.45,64.25,64.35,22349.0,57.9145,57.9595,57.7796,57.8695,22349.0
2017-12-26 09:30:00,64.05,64.5,63.85,64.4,3138.0,57.5998,58.0044,57.4199,57.9145,3138.0
2017-12-26 10:00:00,64.55,64.8,64.5,64.6,4402.0,58.0494,58.2742,58.0044,58.0944,4402.0
2017-12-26 10:30:00,64.48,64.48,64.15,64.2,2229.0,57.9865,57.9865,57.6897,57.7347,2229.0
2017-12-26 11:00:00,64.25,64.28,64.2,64.2,300.0,57.7796,57.8066,57.7347,57.7347,300.0
2017-12-26 11:30:00,64.45,64.45,64.15,64.25,1807.0,57.9595,57.9595,57.6897,57.7796,1807.0
2017-12-26 12:00:00,64.23,64.3,64.22,64.3,800.0,57.7616,57.8246,57.7526,57.8246,800.0
2017-12-26 12:30:00,64.3,64.3,64.2,64.2,1100.0,57.8246,57.8246,57.7347,57.7347,1100.0
2017-12-26 13:00:00,64.3,64.6,64.3,64.55,4500.0,57.8246,58.0944,57.8246,58.0494,4500.0
2017-12-26 13:30:00,64.5,64.55,64.5,64.5,3545.0,58.0044,58.0494,58.0044,58.0044,3545.0
2017-12-26 14:00:00,64.5,64.65,64.5,64.6,4455.0,58.0044,58.1393,58.0044,58.0944,4455.0
2017-12-26 14:30:00,64.55,64.7,64.5,64.7,3813.0,58.0494,58.1843,58.0044,58.1843,3813.0
2017-12-26 15:00:00,64.75,64.75,64.65,64.67,4214.0,58.2293,58.2293,58.1393,58.1573,4214.0
2017-12-26 15:30:00,64.67,64.95,64.62,64.9,31391.0,58.1573,58.4091,58.1124,58.3642,31391.0
2017-12-27 09:30:00,64.95,64.95,64.55,64.55,3992.0,58.4091,58.4091,58.0494,58.0494,3992.0
2017-12-27 10:00:00,64.55,64.55,64.3,64.35,4569.0,58.0494,58.0494,57.8246,57.8695,4569.0
2017-12-27 10:30:00,64.3,64.6,64.3,64.55,4873.0,57.8246,58.0944,57.8246,58.0494,4873.0
2017-12-27 11:00:00,64.55,65.55,64.55,65.23,34400.0,58.0494,58.9487,58.0494,58.6609,34400.0
2017-12-27 11:30:00,65.2,65.55,65.2,65.45,10222.0,58.6339,58.9487,58.6339,58.8588,10222.0
2017-12-27 12:00:00,65.45,65.5,65.15,65.2,6901.0,58.8588,58.9037,58.589,58.6339,6901.0
2017-12-27 12:30:00,65.23,65.5,65.22,65.45,5557.0,58.6609,58.9037,58.6519,58.8588,5557.0
2017-12-27 13:00:00,65.45,65.65,65.4,65.65,10833.0,58.8588,59.0386,58.8138,59.0386,10833.0
2017-12-27 13:30:00,65.6,65.8,65.45,65.8,11731.0,58.9937,59.1735,58.8588,59.1735,11731.0
2017-12-27 14:00:00,65.8,65.85,65.65,65.85,6338.0,59.1735,59.2185,59.0386,59.2185,6338.0
2017-12-27 14:30:00,65.85,66.15,65.8,66.13,13928.0,59.2185,59.4883,59.1735,59.4703,13928.0
2017-12-27 15:00:00,66.13,66.15,65.95,66.1,22600.0,59.4703,59.4883,59.3084,59.4433,22600.0
2017-12-27 15:30:00,66.13,66.2,65.9,65.95,36558.0,59.4703,59.5332,59.2635,59.3084,36558.0
2017-12-28 09:30:00,66.45,66.45,65.95,66.17,8842.0,59.7581,59.7581,59.3084,59.5063,8842.0
2017-12-28 10:00:00,66.25,67.0,66.2,66.95,10408.0,59.5782,60.2527,59.5332,60.2077,10408.0
2017-12-28 10:30:00,67.0,67.5,67.0,67.5,13139.0,60.2527,60.7023,60.2527,60.7023,13139.0
2017-12-28 11:00:00,67.45,67.55,67.3,67.5,8818.0,60.6574,60.7473,60.5225,60.7023,8818.0
2017-12-28 11:30:00,67.45,67.6,67.4,67.6,3891.0,60.6574,60.7923,60.6124,60.7923,3891.0
2017-12-28 12:00:00,67.55,67.7,67.55,67.65,2130.0,60.7473,60.8822,60.7473,60.8372,2130.0
2017-12-28 12:30:00,67.65,67.7,67.45,67.48,3200.0,60.8372,60.8822,60.6574,60.6843,3200.0
2017-12-28 13:00:00,67.45,67.85,67.25,67.75,10277.0,60.6574,61.0171,60.4775,60.9271,10277.0
2017-12-28 13:30:00,67.75,68.0,67.6,68.0,11792.0,60.9271,61.152,60.7923,61.152,11792.0
2017-12-28 14:00:00,67.85,68.1,67.7,67.9,8199.0,61.0171,61.2419,60.8822,61.062,8199.0
2017-12-28 14:30:00,67.85,68.05,67.55,67.7,20217.0,61.0171,61.1969,60.7473,60.8822,20217.0
2017-12-28 15:00:00,67.7,67.75,67.5,67.75,8691.0,60.8822,60.9271,60.7023,60.9271,8691.0
2017-12-28 15:30:00,67.7,68.15,67.65,68.1,46002.0,60.8822,61.2869,60.8372,61.2419,46002.0
2017-12-29 09:30:00,68.05,68.55,68.05,68.25,24407.0,61.1969,61.6466,61.1969,61.3768,24407.0
2017-12-29 10:00:00,68.25,68.63,68.1,68.6,6238.0,61.3768,61.7185,61.2419,61.6915,6238.0
2017-12-29 10:30:00,68.6,68.65,68.35,68.55,4228.0,61.6915,61.7365,61.4667,61.6466,4228.0
2017-12-29 11:00:00,68.55,68.75,68.45,68.6,3100.0,61.6466,61.8264,61.5567,61.6915,3100.0
2017-12-29 11:30:00,68.55,68.6,68.25,68.4,5694.0,61.6466,61.6915,61.3768,61.5117,5694.0
2017-12-29 12:00:00,68.45,68.5,68.3,68.4,6400.0,61.5567,61.6016,61.4218,61.5117,6400.0
2017-12-29 12:30:00,68.35,68.75,68.3,68.75,4900.0,61.4667,61.8264,61.4218,61.8264,4900.0
2017-12-29 13:00:00,68.8,68.95,68.7,68.9,5216.0,61.8714,62.0063,61.7815,61.9613,5216.0
2017-12-29 13:30:00,68.9,68.9,68.75,68.8,6887.0,61.9613,61.9613,61.8264,61.8714,6887.0
2017-12-29 14:00:00,68.73,68.95,68.7,68.9,8774.0,61.8085,62.0063,61.7815,61.9613,8774.0
2017-12-29 14:30:00,68.9,68.9,68.75,68.75,5501.0,61.9613,61.9613,61.8264,61.8264,5501.0
2017-12-29 15:00:00,68.7,68.85,68.55,68.85,15479.0,61.7815,61.9164,61.6466,61.9164,15479.0
2017-12-29 15:30:00,68.83,68.83,68.05,68.05,43664.0,61.8984,61.8984,61.1969,61.1969,43664.0
2018-01-02 09:30:00,68.4,68.85,68.25,68.85,11031.0,61.5117,61.9164,61.3768,61.9164,11031.0
2018-01-02 10:00:00,68.8,69.15,68.8,68.8,5848.0,61.8714,62.1862,61.8714,61.8714,5848.0
2018-01-02 10:30:00,68.8,68.8,68.42,68.75,19440.0,61.8714,61.8714,61.5297,61.8264,19440.0
2018-01-02 11:00:00,68.75,68.85,68.5,68.65,11333.0,61.8264,61.9164,61.6016,61.7365,11333.0
2018-01-02 11:30:00,68.6,68.65,68.0,68.15,5255.0,61.6915,61.7365,61.152,61.2869,5255.0
2018-01-02 12:00:00,68.1,68.2,68.0,68.05,3900.0,61.2419,61.3318,61.152,61.1969,3900.0
2018-01-02 12:30:00,67.9,68.1,67.9,68.05,3341.0,61.062,61.2419,61.062,61.1969,3341.0
2018-01-02 13:00:00,67.9,68.05,67.8,68.0,6903.0,61.062,61.1969,60.9721,61.152,6903.0
2018-01-02 13:30:00,67.98,67.98,67.74,67.75,5484.0,61.134,61.134,60.9182,60.9271,5484.0
2018-01-02 14:00:00,67.75,67.75,67.45,67.55,10950.0,60.9271,60.9271,60.6574,60.7473,10950.0
2018-01-02 14:30:00,67.6,67.65,67.4,67.65,7777.0,60.7923,60.8372,60.6124,60.8372,7777.0
2018-01-02 15:00:00,67.65,67.75,67.55,67.75,10202.0,60.8372,60.9271,60.7473,60.9271,10202.0
2018-01-02 15:30:00,67.7,68.0,67.57,68.0,38098.0,60.8822,61.152,60.7653,61.152,38098.0
2018-01-03 09:30:00,67.85,68.1,67.7,67.8,6031.0,61.0171,61.2419,60.8822,60.9721,6031.0
2018-01-03 10:00:00,67.75,68.05,67.6,67.98,5721.0,60.9271,61.1969,60.7923,61.134,5721.0
2018-01-03 10:30:00,67.88,68.75,67.85,68.75,20281.0,61.0441,61.8264,61.0171,61.8264,20281.0
2018-01-03 11:00:00,68.67,68.7,68.15,68.25,5381.0,61.7545,61.7815,61.2869,61.3768,5381.0
2018-01-03 11:30:00,68.17,68.3,68.1,68.1,5248.0,61.3048,61.4218,61.2419,61.2419,5248.0
2018-01-03 12:00:00,68.15,68.4,68.05,68.35,5526.0,61.2869,61.5117,61.1969,61.4667,5526.0
2018-01-03 12:30:00,68.35,69.05,68.35,68.48,49364.0,61.4667,62.0962,61.4667,61.5836,49364.0
2018-01-03 13:00:00,68.45,68.8,68.3,68.55,11321.0,61.5567,61.8714,61.4218,61.6466,11321.0
2018-01-03 13:30:00,68.5,68.8,68.47,68.7,12577.0,61.6016,61.8714,61.5746,61.7815,12577.0
2018-01-03 14:00:00,68.65,69.4,68.65,69.1,45365.0,61.7365,62.411,61.7365,62.1412,45365.0
2018-01-03 14:30:00,69.0,69.35,68.95,69.25,8255.0,62.0513,62.366,62.0063,62.2761,8255.0
2018-01-03 15:00:00,69.3,69.5,69.3,69.5,10994.0,62.3211,62.5009,62.3211,62.5009,10994.0
2018-01-03 15:30:00,69.5,69.6,69.25,69.35,63651.0,62.5009,62.5908,62.2761,62.366,63651.0
2018-01-04 09:30:00,69.65,70.1,69.25,69.65,8577.0,62.6358,63.0405,62.2761,62.6358,8577.0
2018-01-04 10:00:00,69.5,69.65,69.45,69.5,2715.0,62.5009,62.6358,62.4559,62.5009,2715.0
2018-01-04 10:30:00,69.35,69.4,69.1,69.1,1754.0,62.366,62.411,62.1412,62.1412,1754.0
2018-01-04 11:00:00,69.15,69.7,69.15,69.5,10164.0,62.1862,62.6808,62.1862,62.5009,10164.0
2018-01-04 11:30:00,69.35,69.4,69.1,69.3,3570.0,62.366,62.411,62.1412,62.3211,3570.0
2018-01-04 12:00:00,69.4,69.85,69.4,69.85,4531.0,62.411,62.8157,62.411,62.8157,4531.0
2018-01-04 12:30:00,69.8,69.8,69.55,69.7,4939.0,62.7707,62.7707,62.5459,62.6808,4939.0
2018-01-04 13:00:00,69.6,69.85,69.6,69.85,3164.0,62.5908,62.8157,62.5908,62.8157,3164.0
2018-01-04 13:30:00,69.85,70.15,69.85,70.13,5679.0,62.8157,63.0855,62.8157,63.0675,5679.0
2018-01-04 14:00:00,70.1,70.25,69.85,70.0,10700.0,63.0405,63.1754,62.8157,62.9506,10700.0
2018-01-04 14:30:00,70.0,70.15,69.9,70.1,8935.0,62.9506,63.0855,62.8606,63.0405,8935.0
2018-01-04 15:00:00,70.1,70.1,69.87,69.95,7037.0,63.0405,63.0405,62.8336,62.9056,7037.0
2018-01-04 15:30:00,69.97,70.0,69.8,69.85,31749.0,62.9236,62.9506,62.7707,62.8157,31749.0
2018-01-05 09:30:00,70.0,70.35,69.7,70.25,17284.0,62.9506,63.2653,62.6808,63.1754,17284.0
2018-01-05 10:00:00,70.3,70.7,70.0,70.0,33137.0,63.2203,63.5801,62.9506,62.9506,33137.0
2018-01-05 10:30:00,70.0,70.3,69.85,70.3,22248.0,62.9506,63.2203,62.8157,63.2203,22248.0
2018-01-05 11:00:00,70.28,70.3,70.07,70.15,6270.0,63.2024,63.2203,63.0135,63.0855,6270.0
2018-01-05 11:30:00,70.15,70.35,70.1,70.25,21376.0,63.0855,63.2653,63.0405,63.1754,21376.0
2018-01-05 12:00:00,70.2,70.3,70.0,70.15,22015.0,63.1304,63.2203,62.9506,63.0855,22015.0
2018-01-05 12:30:00,70.1,70.15,69.8,69.95,28687.0,63.0405,63.0855,62.7707,62.9056,28687.0
2018-01-05 13:00:00,69.95,70.05,69.7,69.75,7869.0,62.9056,62.9955,62.6808,62.7257,7869.0
2018-01-05 13:30:00,69.75,69.85,69.65,69.8,5199.0,62.7257,62.8157,62.6358,62.7707,5199.0
2018-01-05 14:00:00,69.75,70.0,69.7,70.0,20444.0,62.7257,62.9506,62.6808,62.9506,20444.0
2018-01-05 14:30:00,70.0,70.15,69.9,70.15,11743.0,62.9506,63.0855,62.8606,63.0855,11743.0
2018-01-05 15:00:00,70.05,70.1,70.0,70.1,6232.0,62.9955,63.0405,62.9506,63.0405,6232.0
2018-01-05 15:30:00,70.05,70.45,70.02,70.35,28405.0,62.9955,63.3552,62.9685,63.2653,28405.0
2018-01-08 09:30:00,70.3,70.48,69.9,69.92,25416.0,63.2203,63.3822,62.8606,62.8786,25416.0
2018-01-08 10:00:00,69.98,70.15,69.9,70.1,12497.0,62.9326,63.0855,62.8606,63.0405,12497.0
2018-01-08 10:30:00,70.08,70.15,69.55,69.95,19700.0,63.0225,63.0855,62.5459,62.9056,19700.0
2018-01-08 11:00:00,69.9,69.9,69.72,69.75,6888.0,62.8606,62.8606,62.6988,62.7257,6888.0
2018-01-08 11:30:00,69.7,70.0,69.62,69.65,24217.0,62.6808,62.9506,62.6088,62.6358,24217.0
2018-01-08 12:00:00,69.7,69.93,69.65,69.7,18664.0,62.6808,62.8876,62.6358,62.6808,18664.0
2018-01-08 12:30:00,69.7,69.85,69.5,69.8,11974.0,62.6808,62.8157,62.5009,62.7707,11974.0
2018-01-08 13:00:00,69.8,70.05,69.75,70.05,15712.0,62.7707,62.9955,62.7257,62.9955,15712.0
2018-01-08 13:30:00,69.95,69.95,69.8,69.9,2534.0,62.9056,62.9056,62.7707,62.8606,2534.0
2018-01-08 14:00:00,69.9,70.05,69.6,69.63,22207.0,62.8606,62.9955,62.5908,62.6178,22207.0
2018-01-08 14:30:00,69.65,70.0,69.62,69.8,20825.0,62.6358,62.9506,62.6088,62.7707,20825.0
2018-01-08 15:00:00,69.8,70.1,69.8,70.05,12358.0,62.7707,63.0405,62.7707,62.9955,12358.0
2018-01-08 15:30:00,70.03,70.15,69.9,70.03,45843.0,62.9775,63.0855,62.8606,62.9775,45843.0
2018-01-09 09:30:00,71.25,71.5,71.0,71.3,27597.0,64.0747,64.2995,63.8499,64.1196,27597.0
2018-01-09 10:00:00,71.33,71.4,71.12,71.23,23271.0,64.1466,64.2096,63.9578,64.0567,23271.0
2018-01-09 10:30:00,71.23,71.25,71.0,71.1,20472.0,64.0567,64.0747,63.8499,63.9398,20472.0
2018-01-09 11:00:00,71.1,71.25,71.05,71.1,12441.0,63.9398,64.0747,63.8948,63.9398,12441.0
2018-01-09 11:30:00,71.1,71.2,71.0,71.15,27684.0,63.9398,64.0297,63.8499,63.9847,27684.0
2018-01-09 12:00:00,71.15,71.5,71.1,71.5,27905.0,63.9847,64.2995,63.9398,64.2995,27905.0
2018-01-09 12:30:00,71.5,71.6,71.4,71.45,6200.0,64.2995,64.3894,64.2096,64.2545,6200.0
2018-01-09 13:00:00,71.45,71.45,71.25,71.3,4601.0,64.2545,64.2545,64.0747,64.1196,4601.0
2018-01-09 13:30:00,71.3,71.35,71.2,71.3,90510.0,64.1196,64.1646,64.0297,64.1196,90510.0
2018-01-09 14:00:00,71.3,71.35,71.2,71.23,13129.0,64.1196,64.1646,64.0297,64.0567,13129.0
2018-01-09 14:30:00,71.2,71.2,70.95,70.95,20270.0,64.0297,64.0297,63.8049,63.8049,20270.0
2018-01-09 15:00:00,71.0,71.18,70.92,71.08,32323.0,63.8499,64.0117,63.7779,63.9218,32323.0
2018-01-09 15:30:00,71.08,71.15,70.4,70.5,91011.0,63.9218,63.9847,63.3103,63.4002,91011.0
2018-01-10 09:30:00,70.35,70.45,69.55,69.85,12891.0,63.2653,63.3552,62.5459,62.8157,12891.0
2018-01-10 10:00:00,69.75,69.75,69.4,69.7,92565.0,62.7257,62.7257,62.411,62.6808,92565.0
2018-01-10 10:30:00,69.75,69.95,69.7,69.78,16068.0,62.7257,62.9056,62.6808,62.7527,16068.0
2018-01-10 11:00:00,69.75,69.8,69.3,69.45,38535.0,62.7257,62.7707,62.3211,62.4559,38535.0
2018-01-10 11:30:00,69.4,69.6,69.35,69.45,7945.0,62.411,62.5908,62.366,62.4559,7945.0
2018-01-10 12:00:00,69.35,69.4,68.67,68.85,35985.0,62.366,62.411,61.7545,61.9164,35985.0
2018-01-10 12:30:00,68.9,69.25,68.9,69.2,4382.0,61.9613,62.2761,61.9613,62.2311,4382.0
2018-01-10 13:00:00,69.15,69.18,69.0,69.0,2885.0,62.1862,62.2131,62.0513,62.0513,2885.0
2018-01-10 13:30:00,69.0,69.3,69.0,69.3,13955.0,62.0513,62.3211,62.0513,62.3211,13955.0
2018-01-10 14:00:00,69.35,69.62,69.3,69.6,10481.0,62.366,62.6088,62.3211,62.5908,10481.0
2018-01-10 14:30:00,69.6,69.6,69.4,69.4,13283.0,62.5908,62.5908,62.411,62.411,13283.0
2018-01-10 15:00:00,69.45,69.5,69.3,69.3,18857.0,62.4559,62.5009,62.3211,62.3211,18857.0
2018-01-10 15:30:00,69.33,69.4,69.1,69.3,47713.0,62.348,62.411,62.1412,62.3211,47713.0
2018-01-11 09:30:00,69.65,70.15,69.3,69.92,6326.0,62.6358,63.0855,62.3211,62.8786,6326.0
2018-01-11 10:00:00,70.0,70.0,69.65,69.75,6410.0,62.9506,62.9506,62.6358,62.7257,6410.0
2018-01-11 10:30:00,69.8,70.2,69.65,70.17,12172.0,62.7707,63.1304,62.6358,63.1034,12172.0
2018-01-11 11:00:00,70.17,70.25,69.7,69.78,33726.0,63.1034,63.1754,62.6808,62.7527,33726.0
2018-01-11 11:30:00,69.8,70.18,69.75,70.17,18831.0,62.7707,63.1124,62.7257,63.1034,18831.0
2018-01-11 12:00:00,70.2,70.41,70.15,70.4,12708.0,63.1304,63.3193,63.0855,63.3103,12708.0
2018-01-11 12:30:00,70.45,70.65,70.35,70.45,22825.0,63.3552,63.5351,63.2653,63.3552,22825.0
2018-01-11 13:00:00,70.45,70.5,70.21,70.26,6286.0,63.3552,63.4002,63.1394,63.1844,6286.0
2018-01-11 13:30:00,70.35,70.4,70.25,70.35,6154.0,63.2653,63.3103,63.1754,63.2653,6154.0
2018-01-11 14:00:00,70.35,70.62,70.3,70.6,8593.0,63.2653,63.5081,63.2203,63.4901,8593.0
2018-01-11 14:30:00,70.6,70.65,70.5,70.5,9789.0,63.4901,63.5351,63.4002,63.4002,9789.0
2018-01-11 15:00:00,70.5,70.6,70.45,70.5,15278.0,63.4002,63.4901,63.3552,63.4002,15278.0
2018-01-11 15:30:00,70.5,71.1,70.45,71.0,48894.0,63.4002,63.9398,63.3552,63.8499,48894.0
2018-01-12 09:30:00,70.75,71.0,70.55,70.75,12364.0,63.625,63.8499,63.4452,63.625,12364.0
2018-01-12 10:00:00,70.85,70.85,70.4,70.4,12026.0,63.715,63.715,63.3103,63.3103,12026.0
2018-01-12 10:30:00,70.45,70.55,70.4,70.45,11901.0,63.3552,63.4452,63.3103,63.3552,11901.0
2018-01-12 11:00:00,70.45,70.55,70.25,70.55,6105.0,63.3552,63.4452,63.1754,63.4452,6105.0
2018-01-12 11:30:00,70.6,70.8,70.6,70.75,3408.0,63.4901,63.67,63.4901,63.625,3408.0
2018-01-12 12:00:00,70.75,70.75,70.3,70.45,11149.0,63.625,63.625,63.2203,63.3552,11149.0
2018-01-12 12:30:00,70.5,70.5,70.2,70.2,2394.0,63.4002,63.4002,63.1304,63.1304,2394.0
2018-01-12 13:00:00,70.2,70.2,70.02,70.1,5794.0,63.1304,63.1304,62.9685,63.0405,5794.0
2018-01-12 13:30:00,70.17,70.18,69.85,69.9,5803.0,63.1034,63.1124,62.8157,62.8606,5803.0
2018-01-12 14:00:00,69.85,70.2,69.82,70.15,14928.0,62.8157,63.1304,62.7887,63.0855,14928.0
2018-01-12 14:30:00,70.13,70.15,69.92,70.0,15504.0,63.0675,63.0855,62.8786,62.9506,15504.0
2018-01-12 15:00:00,70.0,70.05,69.85,70.05,34712.0,62.9506,62.9955,62.8157,62.9955,34712.0
2018-01-12 15:30:00,70.05,70.45,70.02,70.15,48557.0,62.9955,63.3552,62.9685,63.0855,48557.0
2018-01-16 09:30:00,70.65,71.25,70.6,71.1,14558.0,63.5351,64.0747,63.4901,63.9398,14558.0
2018-01-16 10:00:00,71.05,71.3,71.0,71.15,6773.0,63.8948,64.1196,63.8499,63.9847,6773.0
2018-01-16 10:30:00,71.05,71.45,71.0,71.1,22411.0,63.8948,64.2545,63.8499,63.9398,22411.0
2018-01-16 11:00:00,71.1,71.1,70.95,71.05,7547.0,63.9398,63.9398,63.8049,63.8948,7547.0
2018-01-16 11:30:00,71.1,71.1,70.65,71.0,10621.0,63.9398,63.9398,63.5351,63.8499,10621.0
2018-01-16 12:00:00,71.0,71.1,70.85,70.95,5828.0,63.8499,63.9398,63.715,63.8049,5828.0
2018-01-16 12:30:00,70.9,70.9,70.6,70.6,19434.0,63.7599,63.7599,63.4901,63.4901,19434.0
2018-01-16 13:00:00,70.65,70.65,70.42,70.45,19695.0,63.5351,63.5351,63.3283,63.3552,19695.0
2018-01-16 13:30:00,70.45,70.6,70.4,70.55,49817.0,63.3552,63.4901,63.3103,63.4452,49817.0
2018-01-16 14:00:00,70.55,70.55,70.2,70.3,11386.0,63.4452,63.4452,63.1304,63.2203,11386.0
2018-01-16 14:30:00,70.3,70.55,70.12,70.5,17934.0,63.2203,63.4452,63.0585,63.4002,17934.0
2018-01-16 15:00:00,70.55,70.65,70.25,70.3,26598.0,63.4452,63.5351,63.1754,63.2203,26598.0
2018-01-16 15:30:00,70.25,70.35,70.1,70.25,42386.0,63.1754,63.2653,63.0405,63.1754,42386.0
2018-01-17 09:30:00,70.8,70.8,69.85,69.85,25186.0,63.67,63.67,62.8157,62.8157,25186.0
2018-01-17 10:00:00,69.95,70.5,69.95,70.05,19763.0,62.9056,63.4002,62.9056,62.9955,19763.0
2018-01-17 10:30:00,70.05,70.15,69.9,69.95,4617.0,62.9955,63.0855,62.8606,62.9056,4617.0
2018-01-17 11:00:00,69.92,70.05,69.8,69.8,7479.0,62.8786,62.9955,62.7707,62.7707,7479.0
2018-01-17 11:30:00,69.8,70.05,69.75,69.98,11118.0,62.7707,62.9955,62.7257,62.9326,11118.0
2018-01-17 12:00:00,70.0,70.25,69.95,70.17,11650.0,62.9506,63.1754,62.9056,63.1034,11650.0
2018-01-17 12:30:00,70.2,70.25,70.15,70.2,3792.0,63.1304,63.1754,63.0855,63.1304,3792.0
2018-01-17 13:00:00,70.15,70.2,70.05,70.1,3150.0,63.0855,63.1304,62.9955,63.0405,3150.0
2018-01-17 13:30:00,70.15,70.2,70.0,70.0,5861.0,63.0855,63.1304,62.9506,62.9506,5861.0
2018-01-17 14:00:00,69.95,70.1,69.95,70.0,4560.0,62.9056,63.0405,62.9056,62.9506,4560.0
2018-01-17 14:30:00,70.0,70.15,70.0,70.05,23851.0,62.9506,63.0855,62.9506,62.9955,23851.0
2018-01-17 15:00:00,70.05,70.15,70.0,70.05,18013.0,62.9955,63.0855,62.9506,62.9955,18013.0
2018-01-17 15:30:00,70.03,70.1,69.8,70.05,36653.0,62.9775,63.0405,62.7707,62.9955,36653.0
2018-01-18 09:30:00,70.15,70.55,70.0,70.25,5458.0,63.0855,63.4452,62.9506,63.1754,5458.0
2018-01-18 10:00:00,70.15,70.4,70.05,70.15,6693.0,63.0855,63.3103,62.9955,63.0855,6693.0
2018-01-18 10:30:00,70.35,70.55,70.15,70.15,2301.0,63.2653,63.4452,63.0855,63.0855,2301.0
2018-01-18 11:00:00,70.1,70.2,69.9,69.92,5234.0,63.0405,63.1304,62.8606,62.8786,5234.0
2018-01-18 11:30:00,69.9,70.15,69.9,70.1,3920.0,62.8606,63.0855,62.8606,63.0405,3920.0
2018-01-18 12:00:00,70.05,70.15,70.0,70.1,1800.0,62.9955,63.0855,62.9506,63.0405,1800.0
2018-01-18 12:30:00,70.15,70.2,70.1,70.2,900.0,63.0855,63.1304,63.0405,63.1304,900.0
2018-01-18 13:00:00,70.1,70.4,70.05,70.3,35585.0,63.0405,63.3103,62.9955,63.2203,35585.0
2018-01-18 13:30:00,70.3,70.43,70.22,70.42,4073.0,63.2203,63.3373,63.1484,63.3283,4073.0
2018-01-18 14:00:00,70.4,70.5,70.3,70.3,3329.0,63.3103,63.4002,63.2203,63.2203,3329.0
2018-01-18 14:30:00,70.35,70.35,70.3,70.3,2412.0,63.2653,63.2653,63.2203,63.2203,2412.0
2018-01-18 15:00:00,70.25,70.3,70.2,70.2,2752.0,63.1754,63.2203,63.1304,63.1304,2752.0
2018-01-18 15:30:00,70.1,70.2,70.0,70.2,37864.0,63.0405,63.1304,62.9506,63.1304,37864.0
2018-01-19 09:30:00,70.45,71.2,70.45,71.0,15604.0,63.3552,64.0297,63.3552,63.8499,15604.0
2018-01-19 10:00:00,71.03,71.35,71.02,71.3,7669.0,63.8768,64.1646,63.8678,64.1196,7669.0
2018-01-19 10:30:00,71.2,71.5,71.2,71.45,4128.0,64.0297,64.2995,64.0297,64.2545,4128.0
2018-01-19 11:00:00,71.4,71.6,71.35,71.55,14950.0,64.2096,64.3894,64.1646,64.3445,14950.0
2018-01-19 11:30:00,71.6,71.75,71.6,71.6,2714.0,64.3894,64.5243,64.3894,64.3894,2714.0
2018-01-19 12:00:00,71.55,71.55,71.2,71.2,10690.0,64.3445,64.3445,64.0297,64.0297,10690.0
2018-01-19 12:30:00,71.2,71.25,71.1,71.25,5589.0,64.0297,64.0747,63.9398,64.0747,5589.0
2018-01-19 13:00:00,71.2,71.2,71.1,71.15,2100.0,64.0297,64.0297,63.9398,63.9847,2100.0
2018-01-19 13:30:00,71.1,71.25,71.07,71.2,13389.0,63.9398,64.0747,63.9128,64.0297,13389.0
2018-01-19 14:00:00,71.15,71.35,71.15,71.3,20497.0,63.9847,64.1646,63.9847,64.1196,20497.0
2018-01-19 14:30:00,71.25,71.25,71.1,71.1,10093.0,64.0747,64.0747,63.9398,63.9398,10093.0
2018-01-19 15:00:00,71.08,71.1,71.0,71.1,4549.0,63.9218,63.9398,63.8499,63.9398,4549.0
2018-01-19 15:30:00,71.05,71.2,71.0,71.1,37602.0,63.8948,64.0297,63.8499,63.9398,37602.0
2018-01-22 09:30:00,71.15,71.15,70.12,70.3,7151.0,63.9847,63.9847,63.0585,63.2203,7151.0
2018-01-22 10:00:00,70.25,70.55,70.0,70.3,20441.0,63.1754,63.4452,62.9506,63.2203,20441.0
2018-01-22 10:30:00,70.25,70.33,69.9,69.95,11691.0,63.1754,63.2473,62.8606,62.9056,11691.0
2018-01-22 11:00:00,69.9,70.0,69.65,69.9,26162.0,62.8606,62.9506,62.6358,62.8606,26162.0
2018-01-22 11:30:00,69.9,70.05,69.8,70.05,11777.0,62.8606,62.9955,62.7707,62.9955,11777.0
2018-01-22 12:00:00,70.08,70.1,70.02,70.08,7016.0,63.0225,63.0405,62.9685,63.0225,7016.0
2018-01-22 12:30:00,70.1,70.25,70.07,70.2,9889.0,63.0405,63.1754,63.0135,63.1304,9889.0
2018-01-22 13:00:00,70.1,70.15,69.9,70.0,4199.0,63.0405,63.0855,62.8606,62.9506,4199.0
2018-01-22 13:30:00,70.0,70.1,69.95,70.03,18629.0,62.9506,63.0405,62.9056,62.9775,18629.0
2018-01-22 14:00:00,70.05,70.35,69.95,70.25,30479.0,62.9955,63.2653,62.9056,63.1754,30479.0
2018-01-22 14:30:00,70.25,70.6,70.25,70.42,5700.0,63.1754,63.4901,63.1754,63.3283,5700.0
2018-01-22 15:00:00,70.4,70.45,70.35,70.42,7217.0,63.3103,63.3552,63.2653,63.3283,7217.0
2018-01-22 15:30:00,70.42,70.78,70.37,70.75,35866.0,63.3283,63.652,63.2833,63.625,35866.0
2018-01-23 09:30:00,70.6,70.98,70.4,70.67,24575.0,63.4901,63.8319,63.3103,63.5531,24575.0
2018-01-23 10:00:00,70.7,70.85,70.55,70.7,15359.0,63.5801,63.715,63.4452,63.5801,15359.0
2018-01-23 10:30:00,70.65,71.05,70.6,70.9,13481.0,63.5351,63.8948,63.4901,63.7599,13481.0
2018-01-23 11:00:00,70.85,71.15,70.8,71.05,6781.0,63.715,63.9847,63.67,63.8948,6781.0
2018-01-23 11:30:00,71.0,71.15,70.95,71.05,1880.0,63.8499,63.9847,63.8049,63.8948,1880.0
2018-01-23 12:00:00,71.0,71.05,71.0,71.05,800.0,63.8499,63.8948,63.8499,63.8948,800.0
2018-01-23 12:30:00,71.05,71.1,71.0,71.05,7873.0,63.8948,63.9398,63.8499,63.8948,7873.0
2018-01-23 13:00:00,71.05,71.15,71.05,71.14,2558.0,63.8948,63.9847,63.8948,63.9758,2558.0
2018-01-23 13:30:00,71.1,71.23,70.95,70.98,15444.0,63.9398,64.0567,63.8049,63.8319,15444.0
2018-01-23 14:00:00,70.98,70.98,70.55,70.75,8753.0,63.8319,63.8319,63.4452,63.625,8753.0
2018-01-23 14:30:00,70.78,70.85,70.55,70.75,10034.0,63.652,63.715,63.4452,63.625,10034.0
2018-01-23 15:00:00,70.7,70.8,70.52,70.7,14309.0,63.5801,63.67,63.4182,63.5801,14309.0
2018-01-23 15:30:00,70.65,70.75,70.6,70.65,27626.0,63.5351,63.625,63.4901,63.5351,27626.0
2018-01-24 09:30:00,71.35,72.15,70.9,71.5,9362.0,64.1646,64.884,63.7599,64.2995,9362.0
2018-01-24 10:00:00,71.4,71.85,71.4,71.6,8375.0,64.2096,64.6143,64.2096,64.3894,8375.0
2018-01-24 10:30:00,71.55,71.8,71.55,71.7,18162.0,64.3445,64.5693,64.3445,64.4794,18162.0
2018-01-24 11:00:00,71.8,71.85,71.4,71.4,5744.0,64.5693,64.6143,64.2096,64.2096,5744.0
2018-01-24 11:30:00,71.45,71.45,71.0,71.0,11410.0,64.2545,64.2545,63.8499,63.8499,11410.0
2018-01-24 12:00:00,70.85,71.1,70.7,70.8,4212.0,63.715,63.9398,63.5801,63.67,4212.0
2018-01-24 12:30:00,70.75,70.95,70.6,70.85,3402.0,63.625,63.8049,63.4901,63.715,3402.0
2018-01-24 13:00:00,70.7,70.75,70.55,70.75,3677.0,63.5801,63.625,63.4452,63.625,3677.0
2018-01-24 13:30:00,70.9,71.25,70.9,71.2,4385.0,63.7599,64.0747,63.7599,64.0297,4385.0
2018-01-24 14:00:00,71.2,71.3,71.0,71.15,7038.0,64.0297,64.1196,63.8499,63.9847,7038.0
2018-01-24 14:30:00,71.2,71.25,70.95,71.15,4835.0,64.0297,64.0747,63.8049,63.9847,4835.0
2018-01-24 15:00:00,71.0,71.4,71.0,71.25,12608.0,63.8499,64.2096,63.8499,64.0747,12608.0
2018-01-24 15:30:00,71.34,71.5,71.2,71.3,50484.0,64.1556,64.2995,64.0297,64.1196,50484.0
2018-01-25 09:30:00,74.4,74.4,70.65,71.05,31167.0,66.9074,66.9074,63.5351,63.8948,31167.0
2018-01-25 10:00:00,70.95,72.35,70.92,72.17,17052.0,63.8049,65.0639,63.7779,64.902,17052.0
2018-01-25 10:30:00,72.17,72.25,71.8,72.15,8700.0,64.902,64.974,64.5693,64.884,8700.0
2018-01-25 11:00:00,72.2,72.8,71.95,72.67,12633.0,64.929,65.4686,64.7042,65.3517,12633.0
2018-01-25 11:30:00,72.67,73.88,72.6,73.78,17160.0,65.3517,66.4398,65.2887,66.3499,17160.0
2018-01-25 12:00:00,73.75,74.35,73.65,74.2,19220.0,66.3229,66.8625,66.233,66.7276,19220.0
2018-01-25 12:30:00,74.15,74.2,73.4,73.45,32283.0,66.6826,66.7276,66.0082,66.0531,32283.0
2018-01-25 13:00:00,73.45,73.48,72.15,72.33,17249.0,66.0531,66.0801,64.884,65.0459,17249.0
2018-01-25 13:30:00,72.33,72.65,72.2,72.55,25210.0,65.0459,65.3337,64.929,65.2438,25210.0
2018-01-25 14:00:00,72.53,73.45,72.35,72.65,40261.0,65.2258,66.0531,65.0639,65.3337,40261.0
2018-01-25 14:30:00,72.65,72.7,72.35,72.6,55252.0,65.3337,65.3787,65.0639,65.2887,55252.0
2018-01-25 15:00:00,72.5,72.9,72.3,72.83,58226.0,65.1988,65.5585,65.0189,65.4956,58226.0
2018-01-25 15:30:00,72.8,73.35,72.75,73.35,67128.0,65.4686,65.9632,65.4236,65.9632,67128.0
2018-01-26 09:30:00,74.05,75.35,73.7,75.08,59714.0,66.5927,67.7618,66.2779,67.519,59714.0
2018-01-26 10:00:00,75.05,75.15,74.7,74.95,52714.0,67.492,67.5819,67.1772,67.4021,52714.0
2018-01-26 10:30:00,74.95,75.08,74.75,74.75,18748.0,67.4021,67.519,67.2222,67.2222,18748.0
2018-01-26 11:00:00,74.8,74.9,74.5,74.55,17109.0,67.2672,67.3571,66.9974,67.0423,17109.0
2018-01-26 11:30:00,74.55,74.65,74.45,74.6,11072.0,67.0423,67.1323,66.9524,67.0873,11072.0
2018-01-26 12:00:00,74.6,74.75,74.55,74.65,10243.0,67.0873,67.2222,67.0423,67.1323,10243.0
2018-01-26 12:30:00,74.6,74.75,74.6,74.75,7510.0,67.0873,67.2222,67.0873,67.2222,7510.0
2018-01-26 13:00:00,74.75,75.05,74.7,74.75,9851.0,67.2222,67.492,67.1772,67.2222,9851.0
2018-01-26 13:30:00,74.75,74.75,74.6,74.65,8127.0,67.2222,67.2222,67.0873,67.1323,8127.0
2018-01-26 14:00:00,74.65,74.75,74.6,74.65,13876.0,67.1323,67.2222,67.0873,67.1323,13876.0
2018-01-26 14:30:00,74.67,74.75,74.62,74.67,10140.0,67.1503,67.2222,67.1053,67.1503,10140.0
2018-01-26 15:00:00,74.65,74.95,74.62,74.9,20768.0,67.1323,67.4021,67.1053,67.3571,20768.0
2018-01-26 15:30:00,74.88,74.88,74.35,74.65,57803.0,67.3391,67.3391,66.8625,67.1323,57803.0
2018-01-29 09:30:00,74.7,75.3,74.32,75.0,12038.0,67.1772,67.7168,66.8355,67.447,12038.0
2018-01-29 10:00:00,75.0,75.3,74.9,74.9,9834.0,67.447,67.7168,67.3571,67.3571,9834.0
2018-01-29 10:30:00,74.85,75.0,74.57,74.83,12815.0,67.3121,67.447,67.0603,67.2941,12815.0
2018-01-29 11:00:00,74.85,74.85,74.4,74.5,14722.0,67.3121,67.3121,66.9074,66.9974,14722.0
2018-01-29 11:30:00,74.5,74.65,74.3,74.65,10901.0,66.9974,67.1323,66.8175,67.1323,10901.0
2018-01-29 12:00:00,74.55,74.95,74.45,74.85,10400.0,67.0423,67.4021,66.9524,67.3121,10400.0
2018-01-29 12:30:00,74.75,74.85,74.75,74.85,3361.0,67.2222,67.3121,67.2222,67.3121,3361.0
2018-01-29 13:00:00,74.8,74.9,74.8,74.8,11317.0,67.2672,67.3571,67.2672,67.2672,11317.0
2018-01-29 13:30:00,74.85,74.85,74.7,74.73,8288.0,67.3121,67.3121,67.1772,67.2042,8288.0
2018-01-29 14:00:00,74.73,74.9,74.65,74.7,8499.0,67.2042,67.3571,67.1323,67.1772,8499.0
2018-01-29 14:30:00,74.75,74.8,74.65,74.75,8893.0,67.2222,67.2672,67.1323,67.2222,8893.0
2018-01-29 15:00:00,74.8,74.85,74.75,74.8,8866.0,67.2672,67.3121,67.2222,67.2672,8866.0
2018-01-29 15:30:00,74.8,75.05,74.65,74.8,103606.0,67.2672,67.492,67.1323,67.2672,103606.0
2018-01-30 09:30:00,74.05,74.45,73.85,74.0,22473.0,66.5927,66.9524,66.4128,66.5477,22473.0
2018-01-30 10:00:00,73.75,74.1,73.45,73.85,24039.0,66.3229,66.6377,66.0531,66.4128,24039.0
2018-01-30 10:30:00,73.85,74.4,73.85,74.4,7735.0,66.4128,66.9074,66.4128,66.9074,7735.0
2018-01-30 11:00:00,74.3,74.3,74.0,74.0,7664.0,66.8175,66.8175,66.5477,66.5477,7664.0
2018-01-30 11:30:00,74.05,74.35,74.05,74.23,7605.0,66.5927,66.8625,66.5927,66.7546,7605.0
2018-01-30 12:00:00,74.23,74.3,74.2,74.25,7214.0,66.7546,66.8175,66.7276,66.7726,7214.0
2018-01-30 12:30:00,74.3,74.3,74.2,74.2,6029.0,66.8175,66.8175,66.7276,66.7276,6029.0
2018-01-30 13:00:00,74.25,74.35,74.2,74.35,8831.0,66.7726,66.8625,66.7276,66.8625,8831.0
2018-01-30 13:30:00,74.3,74.75,74.25,74.6,7491.0,66.8175,67.2222,66.7726,67.0873,7491.0
2018-01-30 14:00:00,74.6,74.65,74.45,74.65,6184.0,67.0873,67.1323,66.9524,67.1323,6184.0
2018-01-30 14:30:00,74.6,74.65,74.4,74.4,8834.0,67.0873,67.1323,66.9074,66.9074,8834.0
2018-01-30 15:00:00,74.45,74.65,74.45,74.5,11331.0,66.9524,67.1323,66.9524,66.9974,11331.0
2018-01-30 15:30:00,74.5,74.75,74.45,74.5,32602.0,66.9974,67.2222,66.9524,66.9974,32602.0
2018-01-31 09:30:00,74.8,75.05,74.2,74.2,6158.0,67.2672,67.492,66.7276,66.7276,6158.0
2018-01-31 10:00:00,74.2,74.35,73.95,74.15,7407.0,66.7276,66.8625,66.5028,66.6826,7407.0
2018-01-31 10:30:00,74.1,74.25,73.7,73.78,6011.0,66.6377,66.7726,66.2779,66.3499,6011.0
2018-01-31 11:00:00,73.85,73.85,73.6,73.7,5196.0,66.4128,66.4128,66.188,66.2779,5196.0
2018-01-31 11:30:00,73.65,73.7,73.15,73.15,6338.0,66.233,66.2779,65.7833,65.7833,6338.0
2018-01-31 12:00:00,73.1,73.5,73.0,73.4,15136.0,65.7384,66.0981,65.6484,66.0082,15136.0
2018-01-31 12:30:00,73.5,73.55,73.18,73.19,3700.0,66.0981,66.143,65.8103,65.8193,3700.0
2018-01-31 13:00:00,73.2,73.5,73.2,73.45,11736.0,65.8283,66.0981,65.8283,66.0531,11736.0
2018-01-31 13:30:00,73.42,73.5,73.35,73.42,8068.0,66.0261,66.0981,65.9632,66.0261,8068.0
2018-01-31 14:00:00,73.45,73.55,73.3,73.45,20066.0,66.0531,66.143,65.9182,66.0531,20066.0
2018-01-31 14:30:00,73.4,73.5,73.2,73.5,30391.0,66.0082,66.0981,65.8283,66.0981,30391.0
2018-01-31 15:00:00,73.5,73.7,73.3,73.55,24875.0,66.0981,66.2779,65.9182,66.143,24875.0
2018-01-31 15:30:00,73.5,74.03,73.5,73.75,55689.0,66.0981,66.5747,66.0981,66.3229,55689.0
2018-02-01 09:30:00,73.5,73.5,72.95,73.0,15656.0,66.0981,66.0981,65.6035,65.6484,15656.0
2018-02-01 10:00:00,73.0,73.5,72.95,73.1,12823.0,65.6484,66.0981,65.6035,65.7384,12823.0
2018-02-01 10:30:00,73.1,73.45,72.95,73.45,18453.0,65.7384,66.0531,65.6035,66.0531,18453.0
2018-02-01 11:00:00,73.45,73.9,73.45,73.9,10643.0,66.0531,66.4578,66.0531,66.4578,10643.0
2018-02-01 11:30:00,73.9,74.4,73.9,74.4,12302.0,66.4578,66.9074,66.4578,66.9074,12302.0
2018-02-01 12:00:00,74.4,74.85,74.3,74.55,15064.0,66.9074,67.3121,66.8175,67.0423,15064.0
2018-02-01 12:30:00,74.6,74.75,74.55,74.7,9666.0,67.0873,67.2222,67.0423,67.1772,9666.0
2018-02-01 13:00:00,74.75,74.8,74.6,74.65,8147.0,67.2222,67.2672,67.0873,67.1323,8147.0
2018-02-01 13:30:00,74.6,74.75,74.6,74.67,15057.0,67.0873,67.2222,67.0873,67.1503,15057.0
2018-02-01 14:00:00,74.7,74.7,74.3,74.5,19296.0,67.1772,67.1772,66.8175,66.9974,19296.0
2018-02-01 14:30:00,74.5,74.95,74.5,74.95,13520.0,66.9974,67.4021,66.9974,67.4021,13520.0
2018-02-01 15:00:00,74.9,75.05,74.7,75.0,31090.0,67.3571,67.492,67.1772,67.447,31090.0
2018-02-01 15:30:00,74.98,75.2,74.87,75.1,73822.0,67.429,67.6269,67.3301,67.537,73822.0
2018-02-02 09:30:00,75.0,75.0,74.35,74.8,26722.0,67.447,67.447,66.8625,67.2672,26722.0
2018-02-02 10:00:00,74.7,74.85,74.4,74.78,27959.0,67.1772,67.3121,66.9074,67.2492,27959.0
2018-02-02 10:30:00,74.65,75.1,74.6,75.0,17355.0,67.1323,67.537,67.0873,67.447,17355.0
2018-02-02 11:00:00,75.0,75.05,74.75,74.8,17588.0,67.447,67.492,67.2222,67.2672,17588.0
2018-02-02 11:30:00,74.83,75.1,74.82,75.0,23278.0,67.2941,67.537,67.2852,67.447,23278.0
2018-02-02 12:00:00,74.95,74.95,74.65,74.9,9976.0,67.4021,67.4021,67.1323,67.3571,9976.0
2018-02-02 12:30:00,74.9,75.1,74.9,75.05,12049.0,67.3571,67.537,67.3571,67.492,12049.0
2018-02-02 13:00:00,75.0,75.05,74.65,74.8,30313.0,67.447,67.492,67.1323,67.2672,30313.0
2018-02-02 13:30:00,74.8,74.83,74.1,74.1,27449.0,67.2672,67.2941,66.6377,66.6377,27449.0
2018-02-02 14:00:00,74.1,74.1,73.55,73.55,9262.0,66.6377,66.6377,66.143,66.143,9262.0
2018-02-02 14:30:00,73.55,74.1,73.55,73.98,17733.0,66.143,66.6377,66.143,66.5297,17733.0
2018-02-02 15:00:00,73.98,74.4,73.7,74.2,22102.0,66.5297,66.9074,66.2779,66.7276,22102.0
2018-02-02 15:30:00,74.15,74.55,74.07,74.2,81819.0,66.6826,67.0423,66.6107,66.7276,81819.0
2018-02-05 09:30:00,73.45,73.95,72.91,73.65,13622.0,66.0531,66.5028,65.5675,66.233,13622.0
2018-02-05 10:00:00,73.85,74.0,73.65,73.9,9647.0,66.4128,66.5477,66.233,66.4578,9647.0
2018-02-05 10:30:00,73.9,73.9,73.25,73.65,9043.0,66.4578,66.4578,65.8733,66.233,9043.0
2018-02-05 11:00:00,73.7,73.7,73.25,73.5,12325.0,66.2779,66.2779,65.8733,66.0981,12325.0
2018-02-05 11:30:00,73.45,73.45,73.0,73.2,14210.0,66.0531,66.0531,65.6484,65.8283,14210.0
2018-02-05 12:00:00,73.1,73.2,72.2,72.3,16876.0,65.7384,65.8283,64.929,65.0189,16876.0
2018-02-05 12:30:00,72.35,72.75,72.25,72.25,9182.0,65.0639,65.4236,64.974,64.974,9182.0
2018-02-05 13:00:00,72.25,72.25,72.0,72.1,14584.0,64.974,64.974,64.7491,64.8391,14584.0
2018-02-05 13:30:00,72.2,72.4,72.02,72.35,10962.0,64.929,65.1089,64.7671,65.0639,10962.0
2018-02-05 14:00:00,72.4,72.45,71.7,71.8,15453.0,65.1089,65.1538,64.4794,64.5693,15453.0
2018-02-05 14:30:00,71.75,71.8,70.8,70.85,19372.0,64.5243,64.5693,63.67,63.715,19372.0
2018-02-05 15:00:00,70.85,71.05,69.95,71.0,35400.0,63.715,63.8948,62.9056,63.8499,35400.0
2018-02-05 15:30:00,71.0,71.3,69.95,70.05,94551.0,63.8499,64.1196,62.9056,62.9955,94551.0
2018-02-06 09:30:00,68.5,70.55,68.5,70.08,20625.0,61.6016,63.4452,61.6016,63.0225,20625.0
2018-02-06 10:00:00,70.1,70.5,69.2,69.5,14965.0,63.0405,63.4002,62.2311,62.5009,14965.0
2018-02-06 10:30:00,69.5,69.5,68.75,68.9,15020.0,62.5009,62.5009,61.8264,61.9613,15020.0
2018-02-06 11:00:00,68.8,69.05,68.45,68.45,21201.0,61.8714,62.0962,61.5567,61.5567,21201.0
2018-02-06 11:30:00,68.6,68.75,68.3,68.67,18511.0,61.6915,61.8264,61.4218,61.7545,18511.0
2018-02-06 12:00:00,68.7,69.5,68.6,69.5,21522.0,61.7815,62.5009,61.6915,62.5009,21522.0
2018-02-06 12:30:00,69.4,69.55,68.75,68.95,71220.0,62.411,62.5459,61.8264,62.0063,71220.0
2018-02-06 13:00:00,69.03,69.1,68.75,68.75,20458.0,62.0782,62.1412,61.8264,61.8264,20458.0
2018-02-06 13:30:00,68.7,68.75,68.15,68.28,16191.0,61.7815,61.8264,61.2869,61.4038,16191.0
2018-02-06 14:00:00,68.3,68.6,68.15,68.25,16058.0,61.4218,61.6915,61.2869,61.3768,16058.0
2018-02-06 14:30:00,68.35,69.05,68.3,69.03,28669.0,61.4667,62.0962,61.4218,62.0782,28669.0
2018-02-06 15:00:00,69.05,69.5,68.95,69.15,35094.0,62.0962,62.5009,62.0063,62.1862,35094.0
2018-02-06 15:30:00,69.15,69.55,68.9,69.3,112664.0,62.1862,62.5459,61.9613,62.3211,112664.0
2018-02-07 09:30:00,69.15,69.5,68.75,68.9,9207.0,62.1862,62.5009,61.8264,61.9613,9207.0
2018-02-07 10:00:00,68.8,69.15,68.7,68.8,7640.0,61.8714,62.1862,61.7815,61.8714,7640.0
2018-02-07 10:30:00,68.9,69.6,68.7,69.6,13474.0,61.9613,62.5908,61.7815,62.5908,13474.0
2018-02-07 11:00:00,69.58,69.65,69.3,69.45,7777.0,62.5729,62.6358,62.3211,62.4559,7777.0
2018-02-07 11:30:00,69.45,69.8,69.45,69.8,13871.0,62.4559,62.7707,62.4559,62.7707,13871.0
2018-02-07 12:00:00,69.95,70.15,69.8,70.1,16014.0,62.9056,63.0855,62.7707,63.0405,16014.0
2018-02-07 12:30:00,70.1,70.13,69.85,69.85,8345.0,63.0405,63.0675,62.8157,62.8157,8345.0
2018-02-07 13:00:00,69.9,70.25,69.7,69.8,25047.0,62.8606,63.1754,62.6808,62.7707,25047.0
2018-02-07 13:30:00,69.85,70.35,69.8,70.2,8407.0,62.8157,63.2653,62.7707,63.1304,8407.0
2018-02-07 14:00:00,70.15,70.5,70.05,70.4,9694.0,63.0855,63.4002,62.9955,63.3103,9694.0
2018-02-07 14:30:00,70.45,70.6,69.82,70.05,12461.0,63.3552,63.4901,62.7887,62.9955,12461.0
2018-02-07 15:00:00,70.05,70.4,70.05,70.3,12612.0,62.9955,63.3103,62.9955,63.2203,12612.0
2018-02-07 15:30:00,70.3,70.45,70.1,70.1,63482.0,63.2203,63.3552,63.0405,63.0405,63482.0
2018-02-08 09:30:00,70.3,70.65,69.6,69.9,16685.0,63.2203,63.5351,62.5908,62.8606,16685.0
2018-02-08 10:00:00,69.95,70.3,69.82,69.9,10149.0,62.9056,63.2203,62.7887,62.8606,10149.0
2018-02-08 10:30:00,69.98,70.45,69.75,69.8,18670.0,62.9326,63.3552,62.7257,62.7707,18670.0
2018-02-08 11:00:00,69.8,69.98,69.75,69.8,18597.0,62.7707,62.9326,62.7257,62.7707,18597.0
2018-02-08 11:30:00,69.83,70.35,69.82,70.17,16881.0,62.7977,63.2653,62.7887,63.1034,16881.0
2018-02-08 12:00:00,70.2,70.35,69.75,69.85,15880.0,63.1304,63.2653,62.7257,62.8157,15880.0
2018-02-08 12:30:00,69.8,70.15,69.45,69.55,25848.0,62.7707,63.0855,62.4559,62.5459,25848.0
2018-02-08 13:00:00,69.6,70.15,69.35,69.7,15175.0,62.5908,63.0855,62.366,62.6808,15175.0
2018-02-08 13:30:00,69.67,70.2,69.6,70.0,16003.0,62.6538,63.1304,62.5908,62.9506,16003.0
2018-02-08 14:00:00,69.95,69.95,69.6,69.75,25283.0,62.9056,62.9056,62.5908,62.7257,25283.0
2018-02-08 14:30:00,69.65,69.8,69.4,69.55,16949.0,62.6358,62.7707,62.411,62.5459,16949.0
2018-02-08 15:00:00,69.5,69.6,69.25,69.3,23226.0,62.5009,62.5908,62.2761,62.3211,23226.0
2018-02-08 15:30:00,69.25,69.35,68.25,68.25,65894.0,62.2761,62.366,61.3768,61.3768,65894.0
2018-02-09 09:30:00,69.1,69.7,68.95,69.2,15679.0,62.1412,62.6808,62.0063,62.2311,15679.0
2018-02-09 10:00:00,69.1,69.25,68.8,68.9,13395.0,62.1412,62.2761,61.8714,61.9613,13395.0
2018-02-09 10:30:00,68.9,69.05,68.5,69.05,27141.0,61.9613,62.0962,61.6016,62.0962,27141.0
2018-02-09 11:00:00,69.1,69.5,68.95,69.05,12502.0,62.1412,62.5009,62.0063,62.0962,12502.0
2018-02-09 11:30:00,69.1,69.25,68.77,68.83,13760.0,62.1412,62.2761,61.8444,61.8984,13760.0
2018-02-09 12:00:00,68.8,68.8,68.3,68.3,21858.0,61.8714,61.8714,61.4218,61.4218,21858.0
2018-02-09 12:30:00,68.25,68.45,68.0,68.4,11033.0,61.3768,61.5567,61.152,61.5117,11033.0
2018-02-09 13:00:00,68.45,68.45,67.9,68.0,11446.0,61.5567,61.5567,61.062,61.152,11446.0
2018-02-09 13:30:00,67.95,68.85,67.75,68.75,16535.0,61.107,61.9164,60.9271,61.8264,16535.0
2018-02-09 14:00:00,68.75,69.95,68.75,69.65,23144.0,61.8264,62.9056,61.8264,62.6358,23144.0
2018-02-09 14:30:00,69.7,69.8,69.45,69.55,22068.0,62.6808,62.7707,62.4559,62.5459,22068.0
2018-02-09 15:00:00,69.55,69.8,69.2,69.55,29538.0,62.5459,62.7707,62.2311,62.5459,29538.0
2018-02-09 15:30:00,69.5,70.5,69.47,69.85,54245.0,62.5009,63.4002,62.4739,62.8157,54245.0
2018-02-12 09:30:00,70.3,70.3,69.65,70.17,32703.0,63.2203,63.2203,62.6358,63.1034,32703.0
2018-02-12 10:00:00,70.17,70.5,69.7,69.95,36290.0,63.1034,63.4002,62.6808,62.9056,36290.0
2018-02-12 10:30:00,69.85,70.0,69.55,69.67,18656.0,62.8157,62.9506,62.5459,62.6538,18656.0
2018-02-12 11:00:00,69.67,69.68,69.05,69.15,23128.0,62.6538,62.6628,62.0962,62.1862,23128.0
2018-02-12 11:30:00,69.2,69.8,69.1,69.75,13207.0,62.2311,62.7707,62.1412,62.7257,13207.0
2018-02-12 12:00:00,69.8,69.85,69.5,69.8,14371.0,62.7707,62.8157,62.5009,62.7707,14371.0
2018-02-12 12:30:00,69.75,69.75,69.47,69.55,11324.0,62.7257,62.7257,62.4739,62.5459,11324.0
2018-02-12 13:00:00,69.55,69.65,69.35,69.55,14117.0,62.5459,62.6358,62.366,62.5459,14117.0
2018-02-12 13:30:00,69.55,69.93,69.47,69.8,19719.0,62.5459,62.8876,62.4739,62.7707,19719.0
2018-02-12 14:00:00,69.8,70.15,69.8,70.15,22749.0,62.7707,63.0855,62.7707,63.0855,22749.0
2018-02-12 14:30:00,70.15,70.15,69.8,69.95,18602.0,63.0855,63.0855,62.7707,62.9056,18602.0
2018-02-12 15:00:00,70.0,70.15,69.9,69.95,16093.0,62.9506,63.0855,62.8606,62.9056,16093.0
2018-02-12 15:30:00,70.0,70.0,69.4,69.55,74985.0,62.9506,62.9506,62.411,62.5459,74985.0
2018-02-13 09:30:00,69.35,69.7,69.17,69.45,25065.0,62.366,62.6808,62.2041,62.4559,25065.0
2018-02-13 10:00:00,69.48,69.66,69.2,69.35,19488.0,62.4829,62.6448,62.2311,62.366,19488.0
2018-02-13 10:30:00,69.4,69.68,69.25,69.55,13990.0,62.411,62.6628,62.2761,62.5459,13990.0
2018-02-13 11:00:00,69.55,69.7,69.4,69.7,13305.0,62.5459,62.6808,62.411,62.6808,13305.0
2018-02-13 11:30:00,69.65,69.75,69.5,69.7,5220.0,62.6358,62.7257,62.5009,62.6808,5220.0
2018-02-13 12:00:00,69.65,69.75,69.6,69.6,5675.0,62.6358,62.7257,62.5908,62.5908,5675.0
2018-02-13 12:30:00,69.55,69.65,69.45,69.45,5531.0,62.5459,62.6358,62.4559,62.4559,5531.0
2018-02-13 13:00:00,69.45,69.85,69.4,69.8,8268.0,62.4559,62.8157,62.411,62.7707,8268.0
2018-02-13 13:30:00,69.85,69.9,69.55,69.55,5930.0,62.8157,62.8606,62.5459,62.5459,5930.0
2018-02-13 14:00:00,69.6,69.7,69.55,69.6,9328.0,62.5908,62.6808,62.5459,62.5908,9328.0
2018-02-13 14:30:00,69.6,69.75,69.46,69.75,9878.0,62.5908,62.7257,62.4649,62.7257,9878.0
2018-02-13 15:00:00,69.65,69.9,69.52,69.9,15259.0,62.6358,62.8606,62.5189,62.8606,15259.0
2018-02-13 15:30:00,69.95,70.25,69.85,70.05,33972.0,62.9056,63.1754,62.8157,62.9955,33972.0
2018-02-14 09:30:00,69.3,69.9,68.95,69.75,26140.0,62.5857,63.1276,62.2696,62.9921,26140.0
2018-02-14 10:00:00,69.6,69.75,69.42,69.6,14329.0,62.8566,62.9921,62.6941,62.8566,14329.0
2018-02-14 10:30:00,69.6,70.0,69.55,69.65,20651.0,62.8566,63.2179,62.8115,62.9018,20651.0
2018-02-14 11:00:00,69.65,70.1,69.55,70.0,12640.0,62.9018,63.3082,62.8115,63.2179,12640.0
2018-02-14 11:30:00,70.05,70.25,69.95,70.05,14259.0,63.263,63.4436,63.1727,63.263,14259.0
2018-02-14 12:00:00,70.15,70.5,70.15,70.45,10146.0,63.3533,63.6694,63.3533,63.6243,10146.0
2018-02-14 12:30:00,70.5,70.5,70.2,70.3,11791.0,63.6694,63.6694,63.3985,63.4888,11791.0
2018-02-14 13:00:00,70.25,70.55,70.25,70.3,10820.0,63.4436,63.7146,63.4436,63.4888,10820.0
2018-02-14 13:30:00,70.3,70.7,70.3,70.7,6865.0,63.4888,63.85,63.4888,63.85,6865.0
2018-02-14 14:00:00,70.7,70.7,70.45,70.55,10781.0,63.85,63.85,63.6243,63.7146,10781.0
2018-02-14 14:30:00,70.6,70.85,70.6,70.84,8888.0,63.7597,63.9855,63.7597,63.9765,8888.0
2018-02-14 15:00:00,70.8,71.3,70.75,71.1,18395.0,63.9404,64.3919,63.8952,64.2113,18395.0
2018-02-14 15:30:00,71.05,71.05,70.6,70.7,45256.0,64.1661,64.1661,63.7597,63.85,45256.0
2018-02-15 09:30:00,71.2,71.2,70.77,71.05,7714.0,64.3016,64.3016,63.9133,64.1661,7714.0
2018-02-15 10:00:00,70.95,71.13,70.85,71.1,11969.0,64.0758,64.2384,63.9855,64.2113,11969.0
2018-02-15 10:30:00,71.1,71.15,70.92,70.95,15680.0,64.2113,64.2564,64.0487,64.0758,15680.0
2018-02-15 11:00:00,70.95,71.05,70.7,71.0,14571.0,64.0758,64.1661,63.85,64.121,14571.0
2018-02-15 11:30:00,70.92,71.0,70.75,70.88,6700.0,64.0487,64.121,63.8952,64.0126,6700.0
2018-02-15 12:00:00,70.88,71.01,70.87,71.0,6629.0,64.0126,64.13,64.0036,64.121,6629.0
2018-02-15 12:30:00,71.05,71.05,70.95,71.0,2160.0,64.1661,64.1661,64.0758,64.121,2160.0
2018-02-15 13:00:00,71.05,71.1,70.8,71.05,12691.0,64.1661,64.2113,63.9404,64.1661,12691.0
2018-02-15 13:30:00,71.03,71.4,71.0,71.2,18439.0,64.1481,64.4822,64.121,64.3016,18439.0
2018-02-15 14:00:00,71.2,71.63,71.15,71.55,9858.0,64.3016,64.6899,64.2564,64.6177,9858.0
2018-02-15 14:30:00,71.5,71.9,71.5,71.7,12437.0,64.5725,64.9338,64.5725,64.7532,12437.0
2018-02-15 15:00:00,71.75,72.05,71.75,72.0,14629.0,64.7983,65.0692,64.7983,65.0241,14629.0
2018-02-15 15:30:00,71.98,72.0,71.75,71.95,43706.0,65.006,65.0241,64.7983,64.9789,43706.0
2018-02-16 09:30:00,71.6,72.15,71.4,71.95,7486.0,64.6628,65.1596,64.4822,64.9789,7486.0
2018-02-16 10:00:00,71.88,72.0,71.72,71.9,16734.0,64.9157,65.0241,64.7712,64.9338,16734.0
2018-02-16 10:30:00,71.85,72.2,71.8,71.8,24676.0,64.8886,65.2047,64.8435,64.8435,24676.0
2018-02-16 11:00:00,71.9,72.05,71.9,72.05,9302.0,64.9338,65.0692,64.9338,65.0692,9302.0
2018-02-16 11:30:00,72.05,72.3,72.0,72.1,7234.0,65.0692,65.295,65.0241,65.1144,7234.0
2018-02-16 12:00:00,72.15,72.23,71.95,72.0,12061.0,65.1596,65.2318,64.9789,65.0241,12061.0
2018-02-16 12:30:00,71.95,72.2,71.95,72.1,10920.0,64.9789,65.2047,64.9789,65.1144,10920.0
2018-02-16 13:00:00,72.25,72.3,71.95,71.95,10924.0,65.2499,65.295,64.9789,64.9789,10924.0
2018-02-16 13:30:00,71.95,72.25,71.85,72.1,7300.0,64.9789,65.2499,64.8886,65.1144,7300.0
2018-02-16 14:00:00,72.2,72.25,71.8,71.9,15139.0,65.2047,65.2499,64.8435,64.9338,15139.0
2018-02-16 14:30:00,71.95,72.15,71.92,72.15,11755.0,64.9789,65.1596,64.9518,65.1596,11755.0
2018-02-16 15:00:00,72.15,72.25,72.0,72.13,14612.0,65.1596,65.2499,65.0241,65.1415,14612.0
2018-02-16 15:30:00,72.05,72.35,72.0,72.1,58147.0,65.0692,65.3402,65.0241,65.1144,58147.0
2018-02-20 09:30:00,71.8,72.6,71.4,72.48,20671.0,64.8435,65.566,64.4822,65.4576,20671.0
2018-02-20 10:00:00,72.4,72.9,72.35,72.6,12929.0,65.3853,65.8369,65.3402,65.566,12929.0
2018-02-20 10:30:00,72.53,72.65,71.95,72.2,9184.0,65.5027,65.6111,64.9789,65.2047,9184.0
2018-02-20 11:00:00,72.25,72.65,72.0,72.0,10309.0,65.2499,65.6111,65.0241,65.0241,10309.0
2018-02-20 11:30:00,72.0,72.5,72.0,72.5,5200.0,65.0241,65.4756,65.0241,65.4756,5200.0
2018-02-20 12:00:00,72.4,72.55,72.3,72.5,7400.0,65.3853,65.5208,65.295,65.4756,7400.0
2018-02-20 12:30:00,72.4,72.55,72.3,72.5,8701.0,65.3853,65.5208,65.295,65.4756,8701.0
2018-02-20 13:00:00,72.5,72.5,72.2,72.2,12557.0,65.4756,65.4756,65.2047,65.2047,12557.0
2018-02-20 13:30:00,72.25,72.45,72.05,72.2,12490.0,65.2499,65.4305,65.0692,65.2047,12490.0
2018-02-20 14:00:00,72.25,72.35,72.1,72.15,13053.0,65.2499,65.3402,65.1144,65.1596,13053.0
2018-02-20 14:30:00,72.1,72.35,72.1,72.15,15591.0,65.1144,65.3402,65.1144,65.1596,15591.0
2018-02-20 15:00:00,72.17,72.18,71.45,71.55,27136.0,65.1776,65.1866,64.5274,64.6177,27136.0
2018-02-20 15:30:00,71.53,71.75,71.45,71.6,57665.0,64.5996,64.7983,64.5274,64.6628,57665.0
2018-02-21 09:30:00,71.9,72.7,71.62,72.05,16155.0,64.9338,65.6563,64.6809,65.0692,16155.0
2018-02-21 10:00:00,72.0,72.0,71.6,71.85,14871.0,65.0241,65.0241,64.6628,64.8886,14871.0
2018-02-21 10:30:00,71.88,73.1,71.75,72.7,19892.0,64.9157,66.0175,64.7983,65.6563,19892.0
2018-02-21 11:00:00,72.8,73.15,72.75,73.05,14777.0,65.7466,66.0627,65.7014,65.9724,14777.0
2018-02-21 11:30:00,73.05,73.3,72.8,72.92,14471.0,65.9724,66.1981,65.7466,65.855,14471.0
2018-02-21 12:00:00,72.8,72.95,72.4,72.48,5696.0,65.7466,65.882,65.3853,65.4576,5696.0
2018-02-21 12:30:00,72.45,72.78,72.4,72.78,2900.0,65.4305,65.7285,65.3853,65.7285,2900.0
2018-02-21 13:00:00,72.8,72.85,72.7,72.75,3352.0,65.7466,65.7917,65.6563,65.7014,3352.0
2018-02-21 13:30:00,72.85,73.15,72.75,73.1,7598.0,65.7917,66.0627,65.7014,66.0175,7598.0
2018-02-21 14:00:00,73.05,74.25,73.0,73.2,51970.0,65.9724,67.0561,65.9272,66.1078,51970.0
2018-02-21 14:30:00,73.15,73.3,73.0,73.05,32351.0,66.0627,66.1981,65.9272,65.9724,32351.0
2018-02-21 15:00:00,72.95,73.0,72.45,72.75,12353.0,65.882,65.9272,65.4305,65.7014,12353.0
2018-02-21 15:30:00,72.85,73.05,72.25,72.3,30754.0,65.7917,65.9724,65.2499,65.295,30754.0
2018-02-22 09:30:00,72.9,73.23,72.62,72.9,17343.0,65.8369,66.1349,65.584,65.8369,17343.0
2018-02-22 10:00:00,73.0,73.3,72.9,73.14,18471.0,65.9272,66.1981,65.8369,66.0536,18471.0
2018-02-22 10:30:00,73.25,73.35,73.0,73.23,9990.0,66.153,66.2433,65.9272,66.1349,9990.0
2018-02-22 11:00:00,73.3,73.4,73.1,73.25,11800.0,66.1981,66.2884,66.0175,66.153,11800.0
2018-02-22 11:30:00,73.25,73.5,73.25,73.35,5014.0,66.153,66.3788,66.153,66.2433,5014.0
2018-02-22 12:00:00,73.35,73.4,73.25,73.35,3200.0,66.2433,66.2884,66.153,66.2433,3200.0
2018-02-22 12:30:00,73.3,73.35,72.9,72.95,17129.0,66.1981,66.2433,65.8369,65.882,17129.0
2018-02-22 13:00:00,72.95,73.45,72.87,72.98,12354.0,65.882,66.3336,65.8098,65.9091,12354.0
2018-02-22 13:30:00,72.95,73.63,72.85,73.58,24568.0,65.882,66.4962,65.7917,66.451,24568.0
2018-02-22 14:00:00,73.58,74.08,73.27,73.65,40566.0,66.451,66.9026,66.171,66.5142,40566.0
2018-02-22 14:30:00,73.55,73.65,73.05,73.05,11015.0,66.4239,66.5142,65.9724,65.9724,11015.0
2018-02-22 15:00:00,73.05,73.2,72.95,73.05,8349.0,65.9724,66.1078,65.882,65.9724,8349.0
2018-02-22 15:30:00,73.1,73.3,72.95,73.23,52231.0,66.0175,66.1981,65.882,66.1349,52231.0
2018-02-23 09:30:00,73.85,73.9,73.6,73.65,6569.0,66.6948,66.74,66.4691,66.5142,6569.0
2018-02-23 10:00:00,73.65,73.65,73.1,73.2,2126.0,66.5142,66.5142,66.0175,66.1078,2126.0
2018-02-23 10:30:00,73.15,73.2,72.95,73.0,5600.0,66.0627,66.1078,65.882,65.9272,5600.0
2018-02-23 11:00:00,73.05,73.05,72.9,73.0,4602.0,65.9724,65.9724,65.8369,65.9272,4602.0
2018-02-23 11:30:00,72.9,72.9,72.75,72.85,3800.0,65.8369,65.8369,65.7014,65.7917,3800.0
2018-02-23 12:00:00,72.9,73.05,72.65,72.7,4403.0,65.8369,65.9724,65.6111,65.6563,4403.0
2018-02-23 12:30:00,72.61,72.8,72.55,72.75,11846.0,65.575,65.7466,65.5208,65.7014,11846.0
2018-02-23 13:00:00,72.8,72.95,72.7,72.9,9063.0,65.7466,65.882,65.6563,65.8369,9063.0
2018-02-23 13:30:00,72.9,73.05,72.7,72.9,7465.0,65.8369,65.9724,65.6563,65.8369,7465.0
2018-02-23 14:00:00,72.85,73.25,72.8,73.21,18382.0,65.7917,66.153,65.7466,66.1169,18382.0
2018-02-23 14:30:00,73.15,73.45,73.0,73.45,10410.0,66.0627,66.3336,65.9272,66.3336,10410.0
2018-02-23 15:00:00,73.45,73.8,73.35,73.7,19068.0,66.3336,66.6497,66.2433,66.5594,19068.0
2018-02-23 15:30:00,73.8,74.0,73.75,73.85,34467.0,66.6497,66.8303,66.6045,66.6948,34467.0
2018-02-26 09:30:00,74.1,74.1,73.15,73.2,15562.0,66.9206,66.9206,66.0627,66.1078,15562.0
2018-02-26 10:00:00,73.15,73.15,72.7,72.85,4771.0,66.0627,66.0627,65.6563,65.7917,4771.0
2018-02-26 10:30:00,72.8,72.9,72.6,72.85,6250.0,65.7466,65.8369,65.566,65.7917,6250.0
2018-02-26 11:00:00,72.85,73.2,72.85,73.05,15800.0,65.7917,66.1078,65.7917,65.9724,15800.0
2018-02-26 11:30:00,73.08,73.15,72.87,72.88,9976.0,65.9994,66.0627,65.8098,65.8188,9976.0
2018-02-26 12:00:00,72.9,73.05,72.8,73.05,10416.0,65.8369,65.9724,65.7466,65.9724,10416.0
2018-02-26 12:30:00,73.05,73.2,72.95,73.15,14526.0,65.9724,66.1078,65.882,66.0627,14526.0
2018-02-26 13:00:00,73.15,73.2,73.05,73.15,8042.0,66.0627,66.1078,65.9724,66.0627,8042.0
2018-02-26 13:30:00,73.15,73.4,73.05,73.2,5213.0,66.0627,66.2884,65.9724,66.1078,5213.0
2018-02-26 14:00:00,73.2,73.25,73.1,73.15,5875.0,66.1078,66.153,66.0175,66.0627,5875.0
2018-02-26 14:30:00,73.1,73.5,73.05,73.4,14898.0,66.0175,66.3788,65.9724,66.2884,14898.0
2018-02-26 15:00:00,73.35,73.55,73.25,73.4,18744.0,66.2433,66.4239,66.153,66.2884,18744.0
2018-02-26 15:30:00,73.35,73.45,73.2,73.35,30026.0,66.2433,66.3336,66.1078,66.2433,30026.0
2018-02-27 09:30:00,73.45,73.65,73.12,73.3,5621.0,66.3336,66.5142,66.0356,66.1981,5621.0
2018-02-27 10:00:00,73.35,73.68,73.2,73.3,22801.0,66.2433,66.5413,66.1078,66.1981,22801.0
2018-02-27 10:30:00,73.3,73.3,72.5,72.65,6460.0,66.1981,66.1981,65.4756,65.6111,6460.0
2018-02-27 11:00:00,72.7,72.8,72.6,72.6,19560.0,65.6563,65.7466,65.566,65.566,19560.0
2018-02-27 11:30:00,72.65,72.7,72.3,72.4,11577.0,65.6111,65.6563,65.295,65.3853,11577.0
2018-02-27 12:00:00,72.45,72.55,72.3,72.45,9649.0,65.4305,65.5208,65.295,65.4305,9649.0
2018-02-27 12:30:00,72.48,72.75,72.45,72.75,3100.0,65.4576,65.7014,65.4305,65.7014,3100.0
2018-02-27 13:00:00,72.83,73.0,72.7,73.0,6900.0,65.7737,65.9272,65.6563,65.9272,6900.0
2018-02-27 13:30:00,72.85,72.9,72.7,72.75,3800.0,65.7917,65.8369,65.6563,65.7014,3800.0
2018-02-27 14:00:00,72.75,72.8,72.65,72.7,4151.0,65.7014,65.7466,65.6111,65.6563,4151.0
2018-02-27 14:30:00,72.65,72.7,72.35,72.45,8884.0,65.6111,65.6563,65.3402,65.4305,8884.0
2018-02-27 15:00:00,72.4,72.45,72.25,72.4,9736.0,65.3853,65.4305,65.2499,65.3853,9736.0
2018-02-27 15:30:00,72.45,72.5,72.0,72.0,37549.0,65.4305,65.4756,65.0241,65.0241,37549.0
2018-02-28 09:30:00,72.35,72.35,71.6,71.65,10771.0,65.3402,65.3402,64.6628,64.708,10771.0
2018-02-28 10:00:00,71.8,71.88,71.6,71.7,11333.0,64.8435,64.9157,64.6628,64.7532,11333.0
2018-02-28 10:30:00,71.7,71.8,71.1,71.15,7089.0,64.7532,64.8435,64.2113,64.2564,7089.0
2018-02-28 11:00:00,71.25,72.25,71.25,72.15,19615.0,64.3468,65.2499,64.3468,65.1596,19615.0
2018-02-28 11:30:00,72.15,72.45,72.0,72.25,15340.0,65.1596,65.4305,65.0241,65.2499,15340.0
2018-02-28 12:00:00,72.28,72.35,72.1,72.1,5100.0,65.277,65.3402,65.1144,65.1144,5100.0
2018-02-28 12:30:00,72.13,72.25,72.1,72.1,4746.0,65.1415,65.2499,65.1144,65.1144,4746.0
2018-02-28 13:00:00,72.1,72.2,71.9,71.9,5907.0,65.1144,65.2047,64.9338,64.9338,5907.0
2018-02-28 13:30:00,71.85,71.9,71.6,71.9,5100.0,64.8886,64.9338,64.6628,64.9338,5100.0
2018-02-28 14:00:00,71.8,72.0,71.7,71.7,5879.0,64.8435,65.0241,64.7532,64.7532,5879.0
2018-02-28 14:30:00,71.65,71.65,71.2,71.2,9400.0,64.708,64.708,64.3016,64.3016,9400.0
2018-02-28 15:00:00,71.2,71.2,70.8,70.95,13242.0,64.3016,64.3016,63.9404,64.0758,13242.0
2018-02-28 15:30:00,70.9,70.98,70.4,70.4,43472.0,64.0307,64.1029,63.5791,63.5791,43472.0
2018-03-01 09:30:00,70.25,70.25,69.25,69.5,5454.0,63.4436,63.4436,62.5405,62.7663,5454.0
2018-03-01 10:00:00,69.5,70.1,69.4,69.95,4500.0,62.7663,63.3082,62.676,63.1727,4500.0
2018-03-01 10:30:00,70.4,70.5,70.15,70.3,4755.0,63.5791,63.6694,63.3533,63.4888,4755.0
2018-03-01 11:00:00,70.2,70.25,69.95,70.0,9855.0,63.3985,63.4436,63.1727,63.2179,9855.0
2018-03-01 11:30:00,70.1,70.26,70.05,70.26,9425.0,63.3082,63.4527,63.263,63.4527,9425.0
2018-03-01 12:00:00,70.25,70.25,69.9,69.9,6843.0,63.4436,63.4436,63.1276,63.1276,6843.0
2018-03-01 12:30:00,69.85,69.95,69.7,69.7,11310.0,63.0824,63.1727,62.9469,62.9469,11310.0
2018-03-01 13:00:00,69.65,69.65,69.3,69.5,7038.0,62.9018,62.9018,62.5857,62.7663,7038.0
2018-03-01 13:30:00,69.53,69.53,68.85,69.0,13223.0,62.7934,62.7934,62.1793,62.3148,13223.0
2018-03-01 14:00:00,68.95,69.0,68.65,68.95,9372.0,62.2696,62.3148,61.9987,62.2696,9372.0
2018-03-01 14:30:00,68.95,69.05,68.7,69.0,17716.0,62.2696,62.3599,62.0438,62.3148,17716.0
2018-03-01 15:00:00,69.05,69.3,68.85,69.1,15347.0,62.3599,62.5857,62.1793,62.4051,15347.0
2018-03-01 15:30:00,69.15,69.15,68.7,69.0,60569.0,62.4502,62.4502,62.0438,62.3148,60569.0
2018-03-02 09:30:00,68.65,68.7,68.2,68.45,6505.0,61.9987,62.0438,61.5923,61.818,6505.0
2018-03-02 10:00:00,68.5,68.75,68.35,68.5,21759.0,61.8632,62.089,61.7277,61.8632,21759.0
2018-03-02 10:30:00,68.45,68.7,68.4,68.63,5010.0,61.818,62.0438,61.7729,61.9806,5010.0
2018-03-02 11:00:00,68.6,69.3,68.6,69.3,7884.0,61.9535,62.5857,61.9535,62.5857,7884.0
2018-03-02 11:30:00,69.19,69.75,69.19,69.65,12568.0,62.4863,62.9921,62.4863,62.9018,12568.0
2018-03-02 12:00:00,69.7,70.0,69.6,69.9,10913.0,62.9469,63.2179,62.8566,63.1276,10913.0
2018-03-02 12:30:00,69.85,70.4,69.85,70.35,6439.0,63.0824,63.5791,63.0824,63.534,6439.0
2018-03-02 13:00:00,70.3,70.35,70.0,70.2,8153.0,63.4888,63.534,63.2179,63.3985,8153.0
2018-03-02 13:30:00,70.2,70.35,70.05,70.2,5814.0,63.3985,63.534,63.263,63.3985,5814.0
2018-03-02 14:00:00,70.3,70.5,70.2,70.3,7100.0,63.4888,63.6694,63.3985,63.4888,7100.0
2018-03-02 14:30:00,70.3,70.5,70.2,70.3,6662.0,63.4888,63.6694,63.3985,63.4888,6662.0
2018-03-02 15:00:00,70.25,70.4,70.2,70.4,14563.0,63.4436,63.5791,63.3985,63.5791,14563.0
2018-03-02 15:30:00,70.45,70.9,70.45,70.7,42302.0,63.6243,64.0307,63.6243,63.85,42302.0
2018-03-05 09:30:00,70.4,70.95,70.05,70.3,6353.0,63.5791,64.0758,63.263,63.4888,6353.0
2018-03-05 10:00:00,70.05,70.1,69.78,69.8,5493.0,63.263,63.3082,63.0192,63.0372,5493.0
2018-03-05 10:30:00,69.75,70.05,69.5,70.05,6898.0,62.9921,63.263,62.7663,63.263,6898.0
2018-03-05 11:00:00,70.1,70.55,70.05,70.5,5201.0,63.3082,63.7146,63.263,63.6694,5201.0
2018-03-05 11:30:00,70.5,70.75,70.44,70.5,3963.0,63.6694,63.8952,63.6152,63.6694,3963.0
2018-03-05 12:00:00,70.5,70.5,70.2,70.25,4347.0,63.6694,63.6694,63.3985,63.4436,4347.0
2018-03-05 12:30:00,70.25,70.35,70.2,70.2,3000.0,63.4436,63.534,63.3985,63.3985,3000.0
2018-03-05 13:00:00,70.25,70.4,70.2,70.35,3100.0,63.4436,63.5791,63.3985,63.534,3100.0
2018-03-05 13:30:00,70.3,70.5,70.15,70.45,5193.0,63.4888,63.6694,63.3533,63.6243,5193.0
2018-03-05 14:00:00,70.45,70.45,70.1,70.3,6099.0,63.6243,63.6243,63.3082,63.4888,6099.0
2018-03-05 14:30:00,70.3,70.35,70.15,70.35,4807.0,63.4888,63.534,63.3533,63.534,4807.0
2018-03-05 15:00:00,70.4,70.6,70.2,70.55,10600.0,63.5791,63.7597,63.3985,63.7146,10600.0
2018-03-05 15:30:00,70.55,70.85,70.4,70.55,41909.0,63.7146,63.9855,63.5791,63.7146,41909.0
2018-03-06 09:30:00,70.95,71.7,70.55,71.1,13638.0,64.0758,64.7532,63.7146,64.2113,13638.0
2018-03-06 10:00:00,70.9,71.95,70.9,71.85,8166.0,64.0307,64.9789,64.0307,64.8886,8166.0
2018-03-06 10:30:00,71.9,72.05,70.95,70.95,8500.0,64.9338,65.0692,64.0758,64.0758,8500.0
2018-03-06 11:00:00,71.05,71.3,71.0,71.05,7909.0,64.1661,64.3919,64.121,64.1661,7909.0
2018-03-06 11:30:00,71.05,71.45,71.0,71.4,6123.0,64.1661,64.5274,64.121,64.4822,6123.0
2018-03-06 12:00:00,71.4,71.65,71.4,71.55,7600.0,64.4822,64.708,64.4822,64.6177,7600.0
2018-03-06 12:30:00,71.55,71.85,71.5,71.8,5350.0,64.6177,64.8886,64.5725,64.8435,5350.0
2018-03-06 13:00:00,71.85,71.9,71.65,71.65,7516.0,64.8886,64.9338,64.708,64.708,7516.0
2018-03-06 13:30:00,71.75,71.8,71.5,71.5,10131.0,64.7983,64.8435,64.5725,64.5725,10131.0
2018-03-06 14:00:00,71.55,71.65,71.5,71.5,4900.0,64.6177,64.708,64.5725,64.5725,4900.0
2018-03-06 14:30:00,71.55,71.85,71.45,71.75,12553.0,64.6177,64.8886,64.5274,64.7983,12553.0
2018-03-06 15:00:00,71.75,72.05,71.7,72.0,17376.0,64.7983,65.0692,64.7532,65.0241,17376.0
2018-03-06 15:30:00,72.0,72.15,71.75,72.05,43671.0,65.0241,65.1596,64.7983,65.0692,43671.0
2018-03-07 09:30:00,71.3,71.85,71.25,71.55,8257.0,64.3919,64.8886,64.3468,64.6177,8257.0
2018-03-07 10:00:00,71.75,72.2,71.6,72.2,3100.0,64.7983,65.2047,64.6628,65.2047,3100.0
2018-03-07 10:30:00,72.15,72.45,71.9,72.4,9762.0,65.1596,65.4305,64.9338,65.3853,9762.0
2018-03-07 11:00:00,72.4,72.4,72.1,72.1,4219.0,65.3853,65.3853,65.1144,65.1144,4219.0
2018-03-07 11:30:00,72.2,72.48,72.15,72.15,4535.0,65.2047,65.4576,65.1596,65.1596,4535.0
2018-03-07 12:00:00,71.95,71.95,71.7,71.8,9162.0,64.9789,64.9789,64.7532,64.8435,9162.0
2018-03-07 12:30:00,71.75,72.1,71.75,71.95,5406.0,64.7983,65.1144,64.7983,64.9789,5406.0
2018-03-07 13:00:00,71.95,72.3,71.8,72.25,7795.0,64.9789,65.295,64.8435,65.2499,7795.0
2018-03-07 13:30:00,72.2,72.3,72.1,72.15,7866.0,65.2047,65.295,65.1144,65.1596,7866.0
2018-03-07 14:00:00,72.15,72.45,72.05,72.4,7716.0,65.1596,65.4305,65.0692,65.3853,7716.0
2018-03-07 14:30:00,72.4,72.65,72.4,72.55,11150.0,65.3853,65.6111,65.3853,65.5208,11150.0
2018-03-07 15:00:00,72.5,72.8,72.5,72.7,14809.0,65.4756,65.7466,65.4756,65.6563,14809.0
2018-03-07 15:30:00,72.7,73.05,72.7,72.95,38678.0,65.6563,65.9724,65.6563,65.882,38678.0
2018-03-08 09:30:00,73.05,73.54,72.65,72.8,3618.0,65.9724,66.4149,65.6111,65.7466,3618.0
2018-03-08 10:00:00,72.85,72.85,72.65,72.65,1710.0,65.7917,65.7917,65.6111,65.6111,1710.0
2018-03-08 10:30:00,72.5,72.75,72.4,72.4,2118.0,65.4756,65.7014,65.3853,65.3853,2118.0
2018-03-08 11:00:00,72.38,72.6,72.32,72.45,3846.0,65.3673,65.566,65.3131,65.4305,3846.0
2018-03-08 11:30:00,72.35,72.5,72.25,72.5,4765.0,65.3402,65.4756,65.2499,65.4756,4765.0
2018-03-08 12:00:00,72.5,72.5,72.2,72.48,7922.0,65.4756,65.4756,65.2047,65.4576,7922.0
2018-03-08 12:30:00,72.45,72.65,72.4,72.6,3900.0,65.4305,65.6111,65.3853,65.566,3900.0
2018-03-08 13:00:00,72.7,72.95,72.5,72.6,9220.0,65.6563,65.882,65.4756,65.566,9220.0
2018-03-08 13:30:00,72.5,72.55,72.3,72.3,3500.0,65.4756,65.5208,65.295,65.295,3500.0
2018-03-08 14:00:00,72.25,72.25,72.05,72.15,2962.0,65.2499,65.2499,65.0692,65.1596,2962.0
2018-03-08 14:30:00,72.15,72.7,72.15,72.7,9309.0,65.1596,65.6563,65.1596,65.6563,9309.0
2018-03-08 15:00:00,72.75,73.2,72.75,72.95,9909.0,65.7014,66.1078,65.7014,65.882,9909.0
2018-03-08 15:30:00,72.95,72.95,72.55,72.9,38630.0,65.882,65.882,65.5208,65.8369,38630.0
2018-03-09 09:30:00,73.45,73.8,72.85,73.75,3479.0,66.3336,66.6497,65.7917,66.6045,3479.0
2018-03-09 10:00:00,73.9,74.43,73.8,74.25,8418.0,66.74,67.2187,66.6497,67.0561,8418.0
2018-03-09 10:30:00,74.2,74.7,74.0,74.65,7160.0,67.0109,67.4625,66.8303,67.4173,7160.0
2018-03-09 11:00:00,74.65,75.1,74.65,75.05,11353.0,67.4173,67.8237,67.4173,67.7786,11353.0
2018-03-09 11:30:00,75.1,75.2,74.8,74.81,6700.0,67.8237,67.914,67.5528,67.5618,6700.0
2018-03-09 12:00:00,74.85,74.88,74.65,74.8,6851.0,67.598,67.6251,67.4173,67.5528,6851.0
2018-03-09 12:30:00,74.8,74.9,74.75,74.8,13300.0,67.5528,67.6431,67.5076,67.5528,13300.0
2018-03-09 13:00:00,74.83,74.83,74.6,74.6,6670.0,67.5799,67.5799,67.3722,67.3722,6670.0
2018-03-09 13:30:00,74.65,74.7,74.45,74.5,2700.0,67.4173,67.4625,67.2367,67.2819,2700.0
2018-03-09 14:00:00,74.45,74.55,74.4,74.5,7583.0,67.2367,67.327,67.1916,67.2819,7583.0
2018-03-09 14:30:00,74.55,74.7,74.55,74.6,3233.0,67.327,67.4625,67.327,67.3722,3233.0
2018-03-09 15:00:00,74.55,74.75,74.55,74.7,11672.0,67.327,67.5076,67.327,67.4625,11672.0
2018-03-09 15:30:00,74.75,74.8,74.4,74.55,43980.0,67.5076,67.5528,67.1916,67.327,43980.0
2018-03-12 09:30:00,74.6,75.05,74.6,74.9,3821.0,67.3722,67.7786,67.3722,67.6431,3821.0
2018-03-12 10:00:00,74.9,75.3,74.85,75.3,3963.0,67.6431,68.0044,67.598,68.0044,3963.0
2018-03-12 10:30:00,75.2,75.4,74.85,74.9,8941.0,67.914,68.0947,67.598,67.6431,8941.0
2018-03-12 11:00:00,74.85,74.95,74.75,74.85,5002.0,67.598,67.6883,67.5076,67.598,5002.0
2018-03-12 11:30:00,74.9,75.05,74.65,74.75,5989.0,67.6431,67.7786,67.4173,67.5076,5989.0
2018-03-12 12:00:00,74.65,74.95,74.6,74.9,4579.0,67.4173,67.6883,67.3722,67.6431,4579.0
2018-03-12 12:30:00,74.85,74.85,74.5,74.6,3135.0,67.598,67.598,67.2819,67.3722,3135.0
2018-03-12 13:00:00,74.5,74.65,74.5,74.65,1686.0,67.2819,67.4173,67.2819,67.4173,1686.0
2018-03-12 13:30:00,74.6,74.95,74.6,74.7,3835.0,67.3722,67.6883,67.3722,67.4625,3835.0
2018-03-12 14:00:00,74.7,74.7,74.35,74.45,3630.0,67.4625,67.4625,67.1464,67.2367,3630.0
2018-03-12 14:30:00,74.35,74.4,74.1,74.3,5936.0,67.1464,67.1916,66.9206,67.1012,5936.0
2018-03-12 15:00:00,74.4,74.55,74.3,74.55,5573.0,67.1916,67.327,67.1012,67.327,5573.0
2018-03-12 15:30:00,74.5,74.7,74.45,74.55,35909.0,67.2819,67.4625,67.2367,67.327,35909.0
2018-03-13 09:30:00,75.0,75.4,74.95,74.95,4822.0,67.7334,68.0947,67.6883,67.6883,4822.0
2018-03-13 10:00:00,74.95,75.25,74.8,74.85,7084.0,67.6883,67.9592,67.5528,67.598,7084.0
2018-03-13 10:30:00,74.85,74.9,74.6,74.7,2800.0,67.598,67.6431,67.3722,67.4625,2800.0
2018-03-13 11:00:00,74.65,74.65,74.45,74.58,2750.0,67.4173,67.4173,67.2367,67.3541,2750.0
2018-03-13 11:30:00,74.6,74.65,74.2,74.33,4115.0,67.3722,67.4173,67.0109,67.1283,4115.0
2018-03-13 12:00:00,74.4,74.4,74.15,74.25,3516.0,67.1916,67.1916,66.9658,67.0561,3516.0
2018-03-13 12:30:00,74.36,74.75,74.35,74.65,7155.0,67.1554,67.5076,67.1464,67.4173,7155.0
2018-03-13 13:00:00,74.65,74.65,74.3,74.5,16450.0,67.4173,67.4173,67.1012,67.2819,16450.0
2018-03-13 13:30:00,74.55,74.55,74.25,74.35,3250.0,67.327,67.327,67.0561,67.1464,3250.0
2018-03-13 14:00:00,74.4,74.4,74.2,74.25,3801.0,67.1916,67.1916,67.0109,67.0561,3801.0
2018-03-13 14:30:00,74.3,74.4,74.15,74.2,3551.0,67.1012,67.1916,66.9658,67.0109,3551.0
2018-03-13 15:00:00,74.2,74.25,73.85,73.95,10577.0,67.0109,67.0561,66.6948,66.7852,10577.0
2018-03-13 15:30:00,74.0,74.05,73.75,73.9,30652.0,66.8303,66.8755,66.6045,66.74,30652.0
2018-03-14 09:30:00,74.25,74.4,73.75,73.85,4537.0,67.0561,67.1916,66.6045,66.6948,4537.0
2018-03-14 10:00:00,73.95,74.1,73.9,74.0,3717.0,66.7852,66.9206,66.74,66.8303,3717.0
2018-03-14 10:30:00,74.0,74.05,73.85,74.0,1900.0,66.8303,66.8755,66.6948,66.8303,1900.0
2018-03-14 11:00:00,73.95,73.95,73.55,73.55,3300.0,66.7852,66.7852,66.4239,66.4239,3300.0
2018-03-14 11:30:00,73.55,73.55,73.2,73.2,5356.0,66.4239,66.4239,66.1078,66.1078,5356.0
2018-03-14 12:00:00,73.23,73.35,73.2,73.35,2800.0,66.1349,66.2433,66.1078,66.2433,2800.0
2018-03-14 12:30:00,73.45,73.65,73.45,73.5,2690.0,66.3336,66.5142,66.3336,66.3788,2690.0
2018-03-14 13:00:00,73.35,73.4,73.25,73.4,1252.0,66.2433,66.2884,66.153,66.2884,1252.0
2018-03-14 13:30:00,73.55,74.05,73.55,73.85,3784.0,66.4239,66.8755,66.4239,66.6948,3784.0
2018-03-14 14:00:00,73.9,73.9,73.7,73.75,2000.0,66.74,66.74,66.5594,66.6045,2000.0
2018-03-14 14:30:00,73.75,73.75,73.35,73.65,5589.0,66.6045,66.6045,66.2433,66.5142,5589.0
2018-03-14 15:00:00,73.7,73.75,73.5,73.7,13374.0,66.5594,66.6045,66.3788,66.5594,13374.0
2018-03-14 15:30:00,73.7,73.75,73.47,73.6,28984.0,66.5594,66.6045,66.3517,66.4691,28984.0
2018-03-15 09:30:00,74.0,74.32,73.45,73.45,4427.0,66.8303,67.1193,66.3336,66.3336,4427.0
2018-03-15 10:00:00,73.25,73.65,73.25,73.4,2047.0,66.153,66.5142,66.153,66.2884,2047.0
2018-03-15 10:30:00,73.4,73.45,73.15,73.45,2100.0,66.2884,66.3336,66.0627,66.3336,2100.0
2018-03-15 11:00:00,73.45,73.98,73.45,73.98,4577.0,66.3336,66.8123,66.3336,66.8123,4577.0
2018-03-15 11:30:00,73.85,73.85,73.6,73.6,2799.0,66.6948,66.6948,66.4691,66.4691,2799.0
2018-03-15 12:00:00,73.6,73.7,73.25,73.25,2000.0,66.4691,66.5594,66.153,66.153,2000.0
2018-03-15 12:30:00,73.2,73.48,73.15,73.4,4109.0,66.1078,66.3607,66.0627,66.2884,4109.0
2018-03-15 13:00:00,73.35,73.38,73.25,73.3,2000.0,66.2433,66.2704,66.153,66.1981,2000.0
2018-03-15 13:30:00,73.35,73.35,73.15,73.15,2728.0,66.2433,66.2433,66.0627,66.0627,2728.0
2018-03-15 14:00:00,73.05,73.25,72.97,73.15,3400.0,65.9724,66.153,65.9001,66.0627,3400.0
2018-03-15 14:30:00,73.1,73.15,72.9,73.05,4613.0,66.0175,66.0627,65.8369,65.9724,4613.0
2018-03-15 15:00:00,73.05,73.1,72.85,73.0,6104.0,65.9724,66.0175,65.7917,65.9272,6104.0
2018-03-15 15:30:00,73.03,73.2,73.0,73.1,27362.0,65.9543,66.1078,65.9272,66.0175,27362.0
2018-03-16 09:30:00,73.05,73.65,72.95,73.35,54428.0,65.9724,66.5142,65.882,66.2433,54428.0
2018-03-16 10:00:00,73.25,73.55,73.1,73.55,3100.0,66.153,66.4239,66.0175,66.4239,3100.0
2018-03-16 10:30:00,73.65,73.9,73.5,73.65,4210.0,66.5142,66.74,66.3788,66.5142,4210.0
2018-03-16 11:00:00,73.6,73.7,73.5,73.65,4311.0,66.4691,66.5594,66.3788,66.5142,4311.0
2018-03-16 11:30:00,73.7,74.15,73.7,73.85,2693.0,66.5594,66.9658,66.5594,66.6948,2693.0
2018-03-16 12:00:00,73.75,73.95,73.65,73.95,3710.0,66.6045,66.7852,66.5142,66.7852,3710.0
2018-03-16 12:30:00,74.05,74.2,74.0,74.1,1400.0,66.8755,67.0109,66.8303,66.9206,1400.0
2018-03-16 13:00:00,74.05,74.2,73.95,73.95,3100.0,66.8755,67.0109,66.7852,66.7852,3100.0
2018-03-16 13:30:00,73.95,73.95,73.6,73.7,2623.0,66.7852,66.7852,66.4691,66.5594,2623.0
2018-03-16 14:00:00,73.7,73.7,73.6,73.7,1540.0,66.5594,66.5594,66.4691,66.5594,1540.0
2018-03-16 14:30:00,73.8,73.95,73.7,73.95,2200.0,66.6497,66.7852,66.5594,66.7852,2200.0
2018-03-16 15:00:00,73.95,74.05,73.75,74.05,3909.0,66.7852,66.8755,66.6045,66.8755,3909.0
2018-03-16 15:30:00,74.05,74.1,73.7,73.7,32286.0,66.8755,66.9206,66.5594,66.5594,32286.0
2018-03-19 09:30:00,73.65,73.88,73.15,73.2,3229.0,66.5142,66.7219,66.0627,66.1078,3229.0
2018-03-19 10:00:00,73.05,73.35,72.95,73.35,3198.0,65.9724,66.2433,65.882,66.2433,3198.0
2018-03-19 10:30:00,73.45,73.5,73.15,73.2,1100.0,66.3336,66.3788,66.0627,66.1078,1100.0
2018-03-19 11:00:00,73.2,73.4,73.15,73.38,5048.0,66.1078,66.2884,66.0627,66.2704,5048.0
2018-03-19 11:30:00,73.4,73.4,73.25,73.25,1800.0,66.2884,66.2884,66.153,66.153,1800.0
2018-03-19 12:00:00,73.2,73.3,73.2,73.3,900.0,66.1078,66.1981,66.1078,66.1981,900.0
2018-03-19 12:30:00,73.35,73.4,73.05,73.2,3800.0,66.2433,66.2884,65.9724,66.1078,3800.0
2018-03-19 13:00:00,73.15,73.15,72.9,73.0,5143.0,66.0627,66.0627,65.8369,65.9272,5143.0
2018-03-19 13:30:00,72.95,73.3,72.85,73.25,5700.0,65.882,66.1981,65.7917,66.153,5700.0
2018-03-19 14:00:00,73.35,73.5,73.25,73.3,3576.0,66.2433,66.3788,66.153,66.1981,3576.0
2018-03-19 14:30:00,73.28,73.3,73.1,73.3,4908.0,66.1801,66.1981,66.0175,66.1981,4908.0
2018-03-19 15:00:00,73.35,73.8,73.3,73.6,7973.0,66.2433,66.6497,66.1981,66.4691,7973.0
2018-03-19 15:30:00,73.6,74.05,73.45,73.95,33879.0,66.4691,66.8755,66.3336,66.7852,33879.0
2018-03-20 09:30:00,74.1,74.4,73.7,74.17,7744.0,66.9206,67.1916,66.5594,66.9838,7744.0
2018-03-20 10:00:00,74.17,74.35,74.02,74.1,7502.0,66.9838,67.1464,66.8484,66.9206,7502.0
2018-03-20 10:30:00,74.1,74.1,73.75,74.1,4200.0,66.9206,66.9206,66.6045,66.9206,4200.0
2018-03-20 11:00:00,74.05,74.13,73.95,74.05,1000.0,66.8755,66.9477,66.7852,66.8755,1000.0
2018-03-20 11:30:00,74.13,74.13,73.85,73.95,3500.0,66.9477,66.9477,66.6948,66.7852,3500.0
2018-03-20 12:00:00,73.95,74.0,73.85,73.9,2300.0,66.7852,66.8303,66.6948,66.74,2300.0
2018-03-20 12:30:00,74.0,74.0,73.7,73.8,2400.0,66.8303,66.8303,66.5594,66.6497,2400.0
2018-03-20 13:00:00,73.9,73.93,73.8,73.85,901.0,66.74,66.7671,66.6497,66.6948,901.0
2018-03-20 13:30:00,73.8,73.8,73.5,73.5,2100.0,66.6497,66.6497,66.3788,66.3788,2100.0
2018-03-20 14:00:00,73.5,73.55,73.45,73.45,3100.0,66.3788,66.4239,66.3336,66.3336,3100.0
2018-03-20 14:30:00,73.5,73.65,73.45,73.55,5800.0,66.3788,66.5142,66.3336,66.4239,5800.0
2018-03-20 15:00:00,73.55,73.75,73.45,73.53,8231.0,66.4239,66.6045,66.3336,66.4058,8231.0
2018-03-20 15:30:00,73.53,73.65,73.45,73.5,28818.0,66.4058,66.5142,66.3336,66.3788,28818.0
2018-03-21 09:30:00,73.6,74.0,73.6,73.9,2217.0,66.4691,66.8303,66.4691,66.74,2217.0
2018-03-21 10:00:00,73.85,73.85,73.55,73.7,1400.0,66.6948,66.6948,66.4239,66.5594,1400.0
2018-03-21 10:30:00,73.7,74.3,73.7,74.0,1300.0,66.5594,67.1012,66.5594,66.8303,1300.0
2018-03-21 11:00:00,74.1,74.25,74.0,74.25,3200.0,66.9206,67.0561,66.8303,67.0561,3200.0
2018-03-21 11:30:00,74.35,74.35,74.2,74.35,1600.0,67.1464,67.1464,67.0109,67.1464,1600.0
2018-03-21 12:00:00,74.35,74.35,74.2,74.35,2669.0,67.1464,67.1464,67.0109,67.1464,2669.0
2018-03-21 12:30:00,74.3,74.35,74.25,74.3,2700.0,67.1012,67.1464,67.0561,67.1012,2700.0
2018-03-21 13:00:00,74.2,74.5,74.2,74.3,22521.0,67.0109,67.2819,67.0109,67.1012,22521.0
2018-03-21 13:30:00,74.25,74.3,74.1,74.15,3200.0,67.0561,67.1012,66.9206,66.9658,3200.0
2018-03-21 14:00:00,74.25,74.45,74.15,74.2,17278.0,67.0561,67.2367,66.9658,67.0109,17278.0
2018-03-21 14:30:00,74.2,74.5,74.05,74.1,5600.0,67.0109,67.2819,66.8755,66.9206,5600.0
2018-03-21 15:00:00,74.2,74.65,74.15,74.35,5300.0,67.0109,67.4173,66.9658,67.1464,5300.0
2018-03-21 15:30:00,74.35,74.4,73.95,74.0,20998.0,67.1464,67.1916,66.7852,66.8303,20998.0
2018-03-22 09:30:00,73.25,73.6,73.25,73.35,3903.0,66.153,66.4691,66.153,66.2433,3903.0
2018-03-22 10:00:00,73.5,74.0,73.5,73.65,2400.0,66.3788,66.8303,66.3788,66.5142,2400.0
2018-03-22 10:30:00,73.65,73.65,73.17,73.21,1670.0,66.5142,66.5142,66.0807,66.1169,1670.0
2018-03-22 11:00:00,73.25,73.35,73.15,73.2,2000.0,66.153,66.2433,66.0627,66.1078,2000.0
2018-03-22 11:30:00,73.2,73.2,72.95,73.2,2504.0,66.1078,66.1078,65.882,66.1078,2504.0
2018-03-22 12:00:00,73.1,73.75,73.05,73.75,7900.0,66.0175,66.6045,65.9724,66.6045,7900.0
2018-03-22 12:30:00,73.7,73.75,73.6,73.6,1710.0,66.5594,66.6045,66.4691,66.4691,1710.0
2018-03-22 13:00:00,73.35,73.75,73.2,73.7,4599.0,66.2433,66.6045,66.1078,66.5594,4599.0
2018-03-22 13:30:00,73.7,73.85,73.5,73.5,6674.0,66.5594,66.6948,66.3788,66.3788,6674.0
2018-03-22 14:00:00,73.53,73.53,73.15,73.15,2579.0,66.4058,66.4058,66.0627,66.0627,2579.0
2018-03-22 14:30:00,73.15,73.55,73.05,73.1,22282.0,66.0627,66.4239,65.9724,66.0175,22282.0
2018-03-22 15:00:00,73.2,73.2,72.5,72.5,19200.0,66.1078,66.1078,65.4756,65.4756,19200.0
2018-03-22 15:30:00,72.45,72.5,71.75,71.85,44640.0,65.4305,65.4756,64.7983,64.8886,44640.0
2018-03-23 09:30:00,72.1,72.85,71.7,71.7,4145.0,65.1144,65.7917,64.7532,64.7532,4145.0
2018-03-23 10:00:00,71.67,72.15,71.45,71.65,4199.0,64.7261,65.1596,64.5274,64.708,4199.0
2018-03-23 10:30:00,71.83,72.03,71.8,71.95,2750.0,64.8706,65.0512,64.8435,64.9789,2750.0
2018-03-23 11:00:00,72.0,72.0,71.65,71.85,5315.0,65.0241,65.0241,64.708,64.8886,5315.0
2018-03-23 11:30:00,71.7,71.7,71.25,71.25,2358.0,64.7532,64.7532,64.3468,64.3468,2358.0
2018-03-23 12:00:00,71.4,71.45,71.25,71.38,4602.0,64.4822,64.5274,64.3468,64.4642,4602.0
2018-03-23 12:30:00,71.45,71.55,71.3,71.3,7700.0,64.5274,64.6177,64.3919,64.3919,7700.0
2018-03-23 13:00:00,71.35,71.75,71.35,71.7,5921.0,64.4371,64.7983,64.4371,64.7532,5921.0
2018-03-23 13:30:00,71.8,71.8,71.55,71.7,3600.0,64.8435,64.8435,64.6177,64.7532,3600.0
2018-03-23 14:00:00,71.75,71.8,71.3,71.38,5114.0,64.7983,64.8435,64.3919,64.4642,5114.0
2018-03-23 14:30:00,71.3,71.5,70.8,70.8,8093.0,64.3919,64.5725,63.9404,63.9404,8093.0
2018-03-23 15:00:00,70.75,70.9,70.4,70.8,9763.0,63.8952,64.0307,63.5791,63.9404,9763.0
2018-03-23 15:30:00,70.75,70.75,70.1,70.1,28626.0,63.8952,63.8952,63.3082,63.3082,28626.0
2018-03-26 09:30:00,71.25,71.7,71.2,71.35,4822.0,64.3468,64.7532,64.3016,64.4371,4822.0
2018-03-26 10:00:00,71.55,71.65,71.3,71.55,1925.0,64.6177,64.708,64.3919,64.6177,1925.0
2018-03-26 10:30:00,71.4,71.4,71.05,71.15,2553.0,64.4822,64.4822,64.1661,64.2564,2553.0
2018-03-26 11:00:00,71.15,71.25,70.65,70.85,4171.0,64.2564,64.3468,63.8049,63.9855,4171.0
2018-03-26 11:30:00,70.73,70.95,70.72,70.85,11900.0,63.8771,64.0758,63.8681,63.9855,11900.0
2018-03-26 12:00:00,70.8,71.2,70.8,71.05,2020.0,63.9404,64.3016,63.9404,64.1661,2020.0
2018-03-26 12:30:00,71.01,71.1,70.85,70.85,2305.0,64.13,64.2113,63.9855,63.9855,2305.0
2018-03-26 13:00:00,70.85,71.0,70.85,70.95,1437.0,63.9855,64.121,63.9855,64.0758,1437.0
2018-03-26 13:30:00,70.95,71.0,70.9,70.9,2215.0,64.0758,64.121,64.0307,64.0307,2215.0
2018-03-26 14:00:00,71.1,71.6,71.1,71.6,2815.0,64.2113,64.6628,64.2113,64.6628,2815.0
2018-03-26 14:30:00,71.63,71.8,71.55,71.75,3549.0,64.6899,64.8435,64.6177,64.7983,3549.0
2018-03-26 15:00:00,71.7,72.1,71.7,72.1,3824.0,64.7532,65.1144,64.7532,65.1144,3824.0
2018-03-26 15:30:00,72.1,72.2,71.9,72.05,19621.0,65.1144,65.2047,64.9338,65.0692,19621.0
2018-03-27 09:30:00,72.3,72.3,71.9,72.3,12722.0,65.295,65.295,64.9338,65.295,12722.0
2018-03-27 10:00:00,72.2,72.45,71.9,71.9,6470.0,65.2047,65.4305,64.9338,64.9338,6470.0
2018-03-27 10:30:00,72.0,72.27,71.9,72.0,9859.0,65.0241,65.2679,64.9338,65.0241,9859.0
2018-03-27 11:00:00,71.95,72.05,71.7,71.95,7328.0,64.9789,65.0692,64.7532,64.9789,7328.0
2018-03-27 11:30:00,72.05,72.68,72.05,72.6,2298.0,65.0692,65.6382,65.0692,65.566,2298.0
2018-03-27 12:00:00,72.5,72.55,72.3,72.3,3083.0,65.4756,65.5208,65.295,65.295,3083.0
2018-03-27 12:30:00,72.25,72.3,72.05,72.17,3212.0,65.2499,65.295,65.0692,65.1776,3212.0
2018-03-27 13:00:00,72.25,72.45,71.9,72.0,14172.0,65.2499,65.4305,64.9338,65.0241,14172.0
2018-03-27 13:30:00,72.03,72.15,72.0,72.05,22933.0,65.0512,65.1596,65.0241,65.0692,22933.0
2018-03-27 14:00:00,72.1,72.25,72.07,72.17,8330.0,65.1144,65.2499,65.0873,65.1776,8330.0
2018-03-27 14:30:00,72.2,72.5,72.15,72.2,11194.0,65.2047,65.4756,65.1596,65.2047,11194.0
2018-03-27 15:00:00,72.2,72.25,71.85,71.85,38036.0,65.2047,65.2499,64.8886,64.8886,38036.0
2018-03-27 15:30:00,71.8,72.05,71.6,71.85,126446.0,64.8435,65.0692,64.6628,64.8886,126446.0
2018-03-28 09:30:00,71.75,72.05,71.45,72.05,5516.0,64.7983,65.0692,64.5274,65.0692,5516.0
2018-03-28 10:00:00,72.2,72.2,71.7,71.9,3498.0,65.2047,65.2047,64.7532,64.9338,3498.0
2018-03-28 10:30:00,71.9,71.95,71.35,71.5,3102.0,64.9338,64.9789,64.4371,64.5725,3102.0
2018-03-28 11:00:00,71.65,71.83,71.4,71.45,4280.0,64.708,64.8706,64.4822,64.5274,4280.0
2018-03-28 11:30:00,71.4,71.75,71.35,71.6,2200.0,64.4822,64.7983,64.4371,64.6628,2200.0
2018-03-28 12:00:00,71.65,72.05,71.55,71.8,3900.0,64.708,65.0692,64.6177,64.8435,3900.0
2018-03-28 12:30:00,71.8,72.05,71.65,71.65,2200.0,64.8435,65.0692,64.708,64.708,2200.0
2018-03-28 13:00:00,71.65,72.0,71.65,71.95,4201.0,64.708,65.0241,64.708,64.9789,4201.0
2018-03-28 13:30:00,71.85,71.9,71.7,71.7,5100.0,64.8886,64.9338,64.7532,64.7532,5100.0
2018-03-28 14:00:00,71.8,71.9,71.6,71.8,2358.0,64.8435,64.9338,64.6628,64.8435,2358.0
2018-03-28 14:30:00,71.75,72.0,71.55,71.55,4299.0,64.7983,65.0241,64.6177,64.6177,4299.0
2018-03-28 15:00:00,71.45,71.45,71.25,71.35,6705.0,64.5274,64.5274,64.3468,64.4371,6705.0
2018-03-28 15:30:00,71.4,71.75,71.4,71.5,17472.0,64.4822,64.7983,64.4822,64.5725,17472.0
2018-03-29 09:30:00,72.05,72.35,72.05,72.35,3656.0,65.0692,65.3402,65.0692,65.3402,3656.0
2018-03-29 10:00:00,72.35,72.75,72.35,72.7,4892.0,65.3402,65.7014,65.3402,65.6563,4892.0
2018-03-29 10:30:00,72.6,73.05,72.6,73.0,8014.0,65.566,65.9724,65.566,65.9272,8014.0
2018-03-29 11:00:00,73.05,73.2,72.85,73.15,8733.0,65.9724,66.1078,65.7917,66.0627,8733.0
2018-03-29 11:30:00,73.05,73.35,73.05,73.35,3583.0,65.9724,66.2433,65.9724,66.2433,3583.0
2018-03-29 12:00:00,73.3,73.3,73.1,73.25,4436.0,66.1981,66.1981,66.0175,66.153,4436.0
2018-03-29 12:30:00,73.3,73.3,73.15,73.2,2900.0,66.1981,66.1981,66.0627,66.1078,2900.0
2018-03-29 13:00:00,73.25,73.25,73.15,73.25,3453.0,66.153,66.153,66.0627,66.153,3453.0
2018-03-29 13:30:00,73.3,73.55,73.15,73.35,5820.0,66.1981,66.4239,66.0627,66.2433,5820.0
2018-03-29 14:00:00,73.35,73.5,73.3,73.3,4404.0,66.2433,66.3788,66.1981,66.1981,4404.0
2018-03-29 14:30:00,73.4,73.45,73.2,73.2,9399.0,66.2884,66.3336,66.1078,66.1078,9399.0
2018-03-29 15:00:00,73.3,73.5,73.05,73.15,10753.0,66.1981,66.3788,65.9724,66.0627,10753.0
2018-03-29 15:30:00,73.1,73.4,72.85,72.9,70648.0,66.0175,66.2884,65.7917,65.8369,70648.0
2018-04-02 09:30:00,72.7,72.7,71.95,71.95,8053.0,65.6563,65.6563,64.9789,64.9789,8053.0
2018-04-02 10:00:00,72.1,72.1,71.25,71.25,4700.0,65.1144,65.1144,64.3468,64.3468,4700.0
2018-04-02 10:30:00,71.0,71.0,70.5,70.6,4197.0,64.121,64.121,63.6694,63.7597,4197.0
2018-04-02 11:00:00,70.45,70.6,70.05,70.23,7097.0,63.6243,63.7597,63.263,63.4256,7097.0
2018-04-02 11:30:00,70.35,70.35,69.75,69.9,9284.0,63.534,63.534,62.9921,63.1276,9284.0
2018-04-02 12:00:00,69.88,70.0,69.4,69.85,17440.0,63.1095,63.2179,62.676,63.0824,17440.0
2018-04-02 12:30:00,70.05,70.3,70.05,70.15,3336.0,63.263,63.4888,63.263,63.3533,3336.0
2018-04-02 13:00:00,70.28,70.28,69.55,69.55,4021.0,63.4707,63.4707,62.8115,62.8115,4021.0
2018-04-02 13:30:00,69.5,69.7,69.07,69.15,8202.0,62.7663,62.9469,62.378,62.4502,8202.0
2018-04-02 14:00:00,69.1,69.8,69.0,69.48,24844.0,62.4051,63.0372,62.3148,62.7482,24844.0
2018-04-02 14:30:00,69.4,69.65,69.3,69.55,5667.0,62.676,62.9018,62.5857,62.8115,5667.0
2018-04-02 15:00:00,69.65,69.9,69.5,69.5,6540.0,62.9018,63.1276,62.7663,62.7663,6540.0
2018-04-02 15:30:00,69.55,70.15,69.3,69.9,28158.0,62.8115,63.3533,62.5857,63.1276,28158.0
2018-04-03 09:30:00,70.35,70.45,70.0,70.25,5361.0,63.534,63.6243,63.2179,63.4436,5361.0
2018-04-03 10:00:00,70.2,70.25,69.8,69.88,3153.0,63.3985,63.4436,63.0372,63.1095,3153.0
2018-04-03 10:30:00,70.05,70.4,70.05,70.2,2147.0,63.263,63.5791,63.263,63.3985,2147.0
2018-04-03 11:00:00,70.45,70.55,70.2,70.5,3952.0,63.6243,63.7146,63.3985,63.6694,3952.0
2018-04-03 11:30:00,70.4,70.4,69.8,69.9,6065.0,63.5791,63.5791,63.0372,63.1276,6065.0
2018-04-03 12:00:00,69.88,70.5,69.8,70.35,8334.0,63.1095,63.6694,63.0372,63.534,8334.0
2018-04-03 12:30:00,70.33,70.42,70.05,70.1,22916.0,63.5159,63.5972,63.263,63.3082,22916.0
2018-04-03 13:00:00,70.05,70.33,70.05,70.28,6273.0,63.263,63.5159,63.263,63.4707,6273.0
2018-04-03 13:30:00,70.25,70.25,69.95,70.2,5696.0,63.4436,63.4436,63.1727,63.3985,5696.0
2018-04-03 14:00:00,70.3,70.3,70.0,70.15,3300.0,63.4888,63.4888,63.2179,63.3533,3300.0
2018-04-03 14:30:00,70.1,70.55,70.0,70.55,5217.0,63.3082,63.7146,63.2179,63.7146,5217.0
2018-04-03 15:00:00,70.75,71.05,70.67,71.0,7549.0,63.8952,64.1661,63.8229,64.121,7549.0
2018-04-03 15:30:00,71.03,71.03,70.6,70.75,31479.0,64.1481,64.1481,63.7597,63.8952,31479.0
2018-04-04 09:30:00,69.7,70.35,69.47,70.15,12125.0,62.9469,63.534,62.7392,63.3533,12125.0
2018-04-04 10:00:00,70.1,70.5,70.05,70.45,2200.0,63.3082,63.6694,63.263,63.6243,2200.0
2018-04-04 10:30:00,70.5,70.8,70.35,70.8,3827.0,63.6694,63.9404,63.534,63.9404,3827.0
2018-04-04 11:00:00,70.75,71.25,70.65,71.1,3100.0,63.8952,64.3468,63.8049,64.2113,3100.0
2018-04-04 11:30:00,71.2,71.3,70.8,70.8,3800.0,64.3016,64.3919,63.9404,63.9404,3800.0
2018-04-04 12:00:00,70.7,71.05,70.7,71.0,1940.0,63.85,64.1661,63.85,64.121,1940.0
2018-04-04 12:30:00,71.05,71.2,71.0,71.2,3324.0,64.1661,64.3016,64.121,64.3016,3324.0
2018-04-04 13:00:00,71.1,71.2,70.7,70.75,2100.0,64.2113,64.3016,63.85,63.8952,2100.0
2018-04-04 13:30:00,70.8,70.95,70.8,70.8,1607.0,63.9404,64.0758,63.9404,63.9404,1607.0
2018-04-04 14:00:00,70.85,71.2,70.85,71.2,3540.0,63.9855,64.3016,63.9855,64.3016,3540.0
2018-04-04 14:30:00,71.25,71.45,71.05,71.45,10295.0,64.3468,64.5274,64.1661,64.5274,10295.0
2018-04-04 15:00:00,71.5,71.55,71.3,71.55,4400.0,64.5725,64.6177,64.3919,64.6177,4400.0
2018-04-04 15:30:00,71.55,71.9,71.5,71.7,13878.0,64.6177,64.9338,64.5725,64.7532,13878.0
2018-04-05 09:30:00,72.2,72.6,71.85,72.15,4512.0,65.2047,65.566,64.8886,65.1596,4512.0
2018-04-05 10:00:00,72.3,72.3,72.1,72.25,2700.0,65.295,65.295,65.1144,65.2499,2700.0
2018-04-05 10:30:00,72.3,72.58,72.3,72.35,2800.0,65.295,65.5479,65.295,65.3402,2800.0
2018-04-05 11:00:00,72.3,72.88,72.3,72.88,2000.0,65.295,65.8188,65.295,65.8188,2000.0
2018-04-05 11:30:00,72.85,72.9,72.75,72.8,1900.0,65.7917,65.8369,65.7014,65.7466,1900.0
2018-04-05 12:00:00,72.75,72.75,72.35,72.65,2758.0,65.7014,65.7014,65.3402,65.6111,2758.0
2018-04-05 12:30:00,72.55,72.75,72.5,72.7,3108.0,65.5208,65.7014,65.4756,65.6563,3108.0
2018-04-05 13:00:00,72.75,72.75,72.35,72.4,3100.0,65.7014,65.7014,65.3402,65.3853,3100.0
2018-04-05 13:30:00,72.55,72.75,72.5,72.7,4514.0,65.5208,65.7014,65.4756,65.6563,4514.0
2018-04-05 14:00:00,72.75,72.75,72.52,72.7,3504.0,65.7014,65.7014,65.4937,65.6563,3504.0
2018-04-05 14:30:00,72.75,73.0,72.75,73.0,4041.0,65.7014,65.9272,65.7014,65.9272,4041.0
2018-04-05 15:00:00,73.0,73.2,73.0,73.05,5032.0,65.9272,66.1078,65.9272,65.9724,5032.0
2018-04-05 15:30:00,73.05,73.2,72.8,73.15,18962.0,65.9724,66.1078,65.7466,66.0627,18962.0
2018-04-06 09:30:00,72.45,73.0,72.4,72.8,4411.0,65.4305,65.9272,65.3853,65.7466,4411.0
2018-04-06 10:00:00,72.8,72.8,72.5,72.8,3082.0,65.7466,65.7466,65.4756,65.7466,3082.0
2018-04-06 10:30:00,72.85,72.95,72.25,72.25,2652.0,65.7917,65.882,65.2499,65.2499,2652.0
2018-04-06 11:00:00,72.1,72.2,72.0,72.1,2373.0,65.1144,65.2047,65.0241,65.1144,2373.0
2018-04-06 11:30:00,72.1,72.43,72.1,72.4,2900.0,65.1144,65.4124,65.1144,65.3853,2900.0
2018-04-06 12:00:00,72.15,72.15,72.0,72.0,796.0,65.1596,65.1596,65.0241,65.0241,796.0
2018-04-06 12:30:00,72.05,72.3,71.95,72.15,3430.0,65.0692,65.295,64.9789,65.1596,3430.0
2018-04-06 13:00:00,72.05,72.05,71.85,71.98,1932.0,65.0692,65.0692,64.8886,65.006,1932.0
2018-04-06 13:30:00,71.95,72.05,71.47,71.5,3702.0,64.9789,65.0692,64.5454,64.5725,3702.0
2018-04-06 14:00:00,71.3,71.35,71.05,71.05,3272.0,64.3919,64.4371,64.1661,64.1661,3272.0
2018-04-06 14:30:00,71.15,71.15,70.45,70.6,5441.0,64.2564,64.2564,63.6243,63.7597,5441.0
2018-04-06 15:00:00,70.7,70.85,70.45,70.75,5578.0,63.85,63.9855,63.6243,63.8952,5578.0
2018-04-06 15:30:00,70.7,71.25,70.6,71.1,12300.0,63.85,64.3468,63.7597,64.2113,12300.0
2018-04-09 09:30:00,71.8,72.2,71.5,71.83,19378.0,64.8435,65.2047,64.5725,64.8706,19378.0
2018-04-09 10:00:00,71.8,71.8,71.1,71.35,19837.0,64.8435,64.8435,64.2113,64.4371,19837.0
2018-04-09 10:30:00,71.5,71.8,71.5,71.55,3400.0,64.5725,64.8435,64.5725,64.6177,3400.0
2018-04-09 11:00:00,71.6,71.75,71.55,71.6,5701.0,64.6628,64.7983,64.6177,64.6628,5701.0
2018-04-09 11:30:00,71.65,71.65,71.3,71.45,7000.0,64.708,64.708,64.3919,64.5274,7000.0
2018-04-09 12:00:00,71.5,71.7,71.4,71.42,5804.0,64.5725,64.7532,64.4822,64.5003,5804.0
2018-04-09 12:30:00,71.45,71.6,71.4,71.5,9288.0,64.5274,64.6628,64.4822,64.5725,9288.0
2018-04-09 13:00:00,71.55,71.8,71.52,71.65,8050.0,64.6177,64.8435,64.5906,64.708,8050.0
2018-04-09 13:30:00,71.65,71.75,71.62,71.63,9830.0,64.708,64.7983,64.6809,64.6899,9830.0
2018-04-09 14:00:00,71.6,71.6,71.25,71.3,5502.0,64.6628,64.6628,64.3468,64.3919,5502.0
2018-04-09 14:30:00,71.35,71.5,71.25,71.45,4700.0,64.4371,64.5725,64.3468,64.5274,4700.0
2018-04-09 15:00:00,71.4,71.4,71.0,71.25,9272.0,64.4822,64.4822,64.121,64.3468,9272.0
2018-04-09 15:30:00,71.25,71.3,70.7,70.8,38757.0,64.3468,64.3919,63.85,63.9404,38757.0
2018-04-10 09:30:00,71.7,71.7,71.4,71.55,4435.0,64.7532,64.7532,64.4822,64.6177,4435.0
2018-04-10 10:00:00,71.45,71.88,71.3,71.85,4388.0,64.5274,64.9157,64.3919,64.8886,4388.0
2018-04-10 10:30:00,72.15,72.4,72.12,72.13,3900.0,65.1596,65.3853,65.1325,65.1415,3900.0
2018-04-10 11:00:00,72.23,72.23,71.85,71.9,6500.0,65.2318,65.2318,64.8886,64.9338,6500.0
2018-04-10 11:30:00,71.85,71.95,71.45,71.85,11503.0,64.8886,64.9789,64.5274,64.8886,11503.0
2018-04-10 12:00:00,71.85,71.85,71.3,71.45,5522.0,64.8886,64.8886,64.3919,64.5274,5522.0
2018-04-10 12:30:00,71.5,71.7,71.5,71.6,4111.0,64.5725,64.7532,64.5725,64.6628,4111.0
2018-04-10 13:00:00,71.55,71.85,71.54,71.67,19409.0,64.6177,64.8886,64.6087,64.7261,19409.0
2018-04-10 13:30:00,71.67,71.85,71.55,71.75,13917.0,64.7261,64.8886,64.6177,64.7983,13917.0
2018-04-10 14:00:00,71.8,72.1,71.75,72.0,5408.0,64.8435,65.1144,64.7983,65.0241,5408.0
2018-04-10 14:30:00,72.0,72.3,71.95,72.25,4877.0,65.0241,65.295,64.9789,65.2499,4877.0
2018-04-10 15:00:00,72.35,72.35,72.1,72.3,9100.0,65.3402,65.3402,65.1144,65.295,9100.0
2018-04-10 15:30:00,72.3,72.35,71.9,72.1,49798.0,65.295,65.3402,64.9338,65.1144,49798.0
2018-04-11 09:30:00,71.45,71.8,71.45,71.55,7767.0,64.5274,64.8435,64.5274,64.6177,7767.0
2018-04-11 10:00:00,71.6,71.6,71.2,71.38,1733.0,64.6628,64.6628,64.3016,64.4642,1733.0
2018-04-11 10:30:00,71.25,71.35,70.65,70.65,2254.0,64.3468,64.4371,63.8049,63.8049,2254.0
2018-04-11 11:00:00,70.5,70.85,70.5,70.85,2405.0,63.6694,63.9855,63.6694,63.9855,2405.0
2018-04-11 11:30:00,70.83,71.2,70.8,70.95,3695.0,63.9674,64.3016,63.9404,64.0758,3695.0
2018-04-11 12:00:00,71.0,71.05,70.85,70.95,3500.0,64.121,64.1661,63.9855,64.0758,3500.0
2018-04-11 12:30:00,70.95,71.1,70.95,71.05,4457.0,64.0758,64.2113,64.0758,64.1661,4457.0
2018-04-11 13:00:00,71.1,71.15,71.05,71.05,3599.0,64.2113,64.2564,64.1661,64.1661,3599.0
2018-04-11 13:30:00,71.05,71.15,70.95,70.95,2800.0,64.1661,64.2564,64.0758,64.0758,2800.0
2018-04-11 14:00:00,71.05,71.05,70.85,70.98,7011.0,64.1661,64.1661,63.9855,64.1029,7011.0
2018-04-11 14:30:00,70.98,71.1,70.85,70.95,6638.0,64.1029,64.2113,63.9855,64.0758,6638.0
2018-04-11 15:00:00,70.98,71.03,70.87,71.0,12111.0,64.1029,64.1481,64.0036,64.121,12111.0
2018-04-11 15:30:00,71.03,71.25,71.0,71.15,22654.0,64.1481,64.3468,64.121,64.2564,22654.0
2018-04-12 09:30:00,71.35,71.45,71.0,71.35,2106.0,64.4371,64.5274,64.121,64.4371,2106.0
2018-04-12 10:00:00,71.35,71.6,71.35,71.55,1402.0,64.4371,64.6628,64.4371,64.6177,1402.0
2018-04-12 10:30:00,71.65,71.65,71.55,71.55,1000.0,64.708,64.708,64.6177,64.6177,1000.0
2018-04-12 11:00:00,71.5,71.6,71.45,71.6,1842.0,64.5725,64.6628,64.5274,64.6628,1842.0
2018-04-12 11:30:00,71.6,71.7,71.45,71.45,800.0,64.6628,64.7532,64.5274,64.5274,800.0
2018-04-12 12:00:00,71.55,71.6,71.5,71.55,1206.0,64.6177,64.6628,64.5725,64.6177,1206.0
2018-04-12 12:30:00,71.73,71.8,71.7,71.75,848.0,64.7802,64.8435,64.7532,64.7983,848.0
2018-04-12 13:00:00,71.7,71.85,71.7,71.75,2700.0,64.7532,64.8886,64.7532,64.7983,2700.0
2018-04-12 13:30:00,71.6,71.9,71.6,71.7,2300.0,64.6628,64.9338,64.6628,64.7532,2300.0
2018-04-12 14:00:00,71.75,71.9,71.65,71.9,3553.0,64.7983,64.9338,64.708,64.9338,3553.0
2018-04-12 14:30:00,71.8,72.0,71.75,72.0,3884.0,64.8435,65.0241,64.7983,65.0241,3884.0
2018-04-12 15:00:00,72.05,72.35,72.0,72.25,8953.0,65.0692,65.3402,65.0241,65.2499,8953.0
2018-04-12 15:30:00,72.2,72.25,71.8,71.83,16941.0,65.2047,65.2499,64.8435,64.8706,16941.0
2018-04-13 09:30:00,72.35,72.35,71.95,71.95,812.0,65.3402,65.3402,64.9789,64.9789,812.0
2018-04-13 10:00:00,71.9,71.95,71.42,71.6,3800.0,64.9338,64.9789,64.5003,64.6628,3800.0
2018-04-13 10:30:00,71.5,71.7,71.4,71.45,7267.0,64.5725,64.7532,64.4822,64.5274,7267.0
2018-04-13 11:00:00,71.3,71.4,71.15,71.4,4225.0,64.3919,64.4822,64.2564,64.4822,4225.0
2018-04-13 11:30:00,71.55,71.55,71.4,71.45,2500.0,64.6177,64.6177,64.4822,64.5274,2500.0
2018-04-13 12:00:00,71.5,71.65,71.5,71.55,1200.0,64.5725,64.708,64.5725,64.6177,1200.0
2018-04-13 12:30:00,71.55,71.6,71.4,71.45,1300.0,64.6177,64.6628,64.4822,64.5274,1300.0
2018-04-13 13:00:00,71.55,71.6,71.47,71.55,2100.0,64.6177,64.6628,64.5454,64.6177,2100.0
2018-04-13 13:30:00,71.75,71.75,71.45,71.45,1500.0,64.7983,64.7983,64.5274,64.5274,1500.0
2018-04-13 14:00:00,71.5,71.5,71.35,71.35,1624.0,64.5725,64.5725,64.4371,64.4371,1624.0
2018-04-13 14:30:00,71.3,71.45,71.3,71.4,3200.0,64.3919,64.5274,64.3919,64.4822,3200.0
2018-04-13 15:00:00,71.3,71.4,71.1,71.2,4500.0,64.3919,64.4822,64.2113,64.3016,4500.0
2018-04-13 15:30:00,71.15,71.45,71.15,71.35,18293.0,64.2564,64.5274,64.2564,64.4371,18293.0
2018-04-16 09:30:00,71.85,72.2,71.75,71.75,3839.0,64.8886,65.2047,64.7983,64.7983,3839.0
2018-04-16 10:00:00,71.95,72.65,71.95,72.55,4900.0,64.9789,65.6111,64.9789,65.5208,4900.0
2018-04-16 10:30:00,72.55,72.65,71.95,72.4,36172.0,65.5208,65.6111,64.9789,65.3853,36172.0
2018-04-16 11:00:00,72.65,72.8,72.45,72.55,5090.0,65.6111,65.7466,65.4305,65.5208,5090.0
2018-04-16 11:30:00,72.5,72.75,72.1,72.45,37304.0,65.4756,65.7014,65.1144,65.4305,37304.0
2018-04-16 12:00:00,72.65,73.0,72.65,73.0,21841.0,65.6111,65.9272,65.6111,65.9272,21841.0
2018-04-16 12:30:00,73.05,73.1,72.9,73.05,3300.0,65.9724,66.0175,65.8369,65.9724,3300.0
2018-04-16 13:00:00,73.05,73.5,73.05,73.3,6690.0,65.9724,66.3788,65.9724,66.1981,6690.0
2018-04-16 13:30:00,73.4,73.45,73.3,73.35,3000.0,66.2884,66.3336,66.1981,66.2433,3000.0
2018-04-16 14:00:00,73.4,73.4,73.15,73.2,2552.0,66.2884,66.2884,66.0627,66.1078,2552.0
2018-04-16 14:30:00,73.3,73.4,73.2,73.25,11564.0,66.1981,66.2884,66.1078,66.153,11564.0
2018-04-16 15:00:00,73.35,73.45,73.25,73.3,3501.0,66.2433,66.3336,66.153,66.1981,3501.0
2018-04-16 15:30:00,73.35,73.4,73.25,73.3,21171.0,66.2433,66.2884,66.153,66.1981,21171.0
2018-04-17 09:30:00,73.7,73.85,73.3,73.4,3757.0,66.5594,66.6948,66.1981,66.2884,3757.0
2018-04-17 10:00:00,73.55,73.55,73.3,73.35,18001.0,66.4239,66.4239,66.1981,66.2433,18001.0
2018-04-17 10:30:00,73.4,73.6,73.35,73.45,7964.0,66.2884,66.4691,66.2433,66.3336,7964.0
2018-04-17 11:00:00,73.5,73.65,73.45,73.55,5638.0,66.3788,66.5142,66.3336,66.4239,5638.0
2018-04-17 11:30:00,73.65,73.95,73.65,73.95,7740.0,66.5142,66.7852,66.5142,66.7852,7740.0
2018-04-17 12:00:00,73.9,74.1,73.9,74.0,1774.0,66.74,66.9206,66.74,66.8303,1774.0
2018-04-17 12:30:00,73.75,73.9,73.7,73.83,1704.0,66.6045,66.74,66.5594,66.6768,1704.0
2018-04-17 13:00:00,73.8,73.85,73.6,73.75,2500.0,66.6497,66.6948,66.4691,66.6045,2500.0
2018-04-17 13:30:00,73.75,73.9,73.75,73.9,4670.0,66.6045,66.74,66.6045,66.74,4670.0
2018-04-17 14:00:00,73.85,73.9,73.75,73.8,6275.0,66.6948,66.74,66.6045,66.6497,6275.0
2018-04-17 14:30:00,73.75,74.0,73.75,73.75,8395.0,66.6045,66.8303,66.6045,66.6045,8395.0
2018-04-17 15:00:00,73.73,73.95,73.65,73.8,12103.0,66.5865,66.7852,66.5142,66.6497,12103.0
2018-04-17 15:30:00,73.8,73.88,73.3,73.4,20985.0,66.6497,66.7219,66.1981,66.2884,20985.0
2018-04-18 09:30:00,73.75,74.2,73.67,73.8,7406.0,66.6045,67.0109,66.5323,66.6497,7406.0
2018-04-18 10:00:00,73.6,73.93,73.35,73.75,18103.0,66.4691,66.7671,66.2433,66.6045,18103.0
2018-04-18 10:30:00,73.73,73.83,73.57,73.7,3690.0,66.5865,66.6768,66.442,66.5594,3690.0
2018-04-18 11:00:00,73.65,73.65,73.45,73.5,6105.0,66.5142,66.5142,66.3336,66.3788,6105.0
2018-04-18 11:30:00,73.45,73.55,73.25,73.25,5422.0,66.3336,66.4239,66.153,66.153,5422.0
2018-04-18 12:00:00,73.3,73.55,73.3,73.4,6152.0,66.1981,66.4239,66.1981,66.2884,6152.0
2018-04-18 12:30:00,73.4,73.6,73.4,73.6,4168.0,66.2884,66.4691,66.2884,66.4691,4168.0
2018-04-18 13:00:00,73.6,73.65,73.35,73.35,6667.0,66.4691,66.5142,66.2433,66.2433,6667.0
2018-04-18 13:30:00,73.25,73.33,73.05,73.15,4821.0,66.153,66.2252,65.9724,66.0627,4821.0
2018-04-18 14:00:00,73.08,73.3,73.07,73.25,5334.0,65.9994,66.1981,65.9904,66.153,5334.0
2018-04-18 14:30:00,73.3,73.3,73.0,73.05,6320.0,66.1981,66.1981,65.9272,65.9724,6320.0
2018-04-18 15:00:00,73.05,73.2,73.0,73.1,6469.0,65.9724,66.1078,65.9272,66.0175,6469.0
2018-04-18 15:30:00,73.0,73.1,72.92,73.05,35537.0,65.9272,66.0175,65.855,65.9724,35537.0
2018-04-19 09:30:00,73.2,73.4,72.95,73.2,8910.0,66.1078,66.2884,65.882,66.1078,8910.0
2018-04-19 10:00:00,73.25,73.9,73.25,73.9,25900.0,66.153,66.74,66.153,66.74,25900.0
2018-04-19 10:30:00,74.0,74.2,73.4,73.4,6634.0,66.8303,67.0109,66.2884,66.2884,6634.0
2018-04-19 11:00:00,73.55,73.55,73.1,73.15,2300.0,66.4239,66.4239,66.0175,66.0627,2300.0
2018-04-19 11:30:00,73.15,73.15,72.95,73.05,2771.0,66.0627,66.0627,65.882,65.9724,2771.0
2018-04-19 12:00:00,73.0,73.1,72.9,72.9,2601.0,65.9272,66.0175,65.8369,65.8369,2601.0
2018-04-19 12:30:00,72.85,73.0,72.8,72.85,2000.0,65.7917,65.9272,65.7466,65.7917,2000.0
2018-04-19 13:00:00,72.8,72.8,72.65,72.65,1961.0,65.7466,65.7466,65.6111,65.6111,1961.0
2018-04-19 13:30:00,72.7,72.95,72.65,72.95,3300.0,65.6563,65.882,65.6111,65.882,3300.0
2018-04-19 14:00:00,73.0,73.0,72.85,72.95,4078.0,65.9272,65.9272,65.7917,65.882,4078.0
2018-04-19 14:30:00,73.0,73.15,72.95,73.15,2746.0,65.9272,66.0627,65.882,66.0627,2746.0
2018-04-19 15:00:00,73.1,73.2,73.0,73.03,5998.0,66.0175,66.1078,65.9272,65.9543,5998.0
2018-04-19 15:30:00,73.03,73.3,73.0,73.05,17335.0,65.9543,66.1981,65.9272,65.9724,17335.0
2018-04-20 09:30:00,73.15,73.15,72.7,72.7,12102.0,66.0627,66.0627,65.6563,65.6563,12102.0
2018-04-20 10:00:00,72.6,72.65,72.3,72.6,4899.0,65.566,65.6111,65.295,65.566,4899.0
2018-04-20 10:30:00,72.8,72.9,72.2,72.2,3500.0,65.7466,65.8369,65.2047,65.2047,3500.0
2018-04-20 11:00:00,72.05,72.2,71.8,71.95,2600.0,65.0692,65.2047,64.8435,64.9789,2600.0
2018-04-20 11:30:00,71.95,72.3,71.95,72.2,5200.0,64.9789,65.295,64.9789,65.2047,5200.0
2018-04-20 12:00:00,72.2,72.2,72.05,72.2,3000.0,65.2047,65.2047,65.0692,65.2047,3000.0
2018-04-20 12:30:00,72.15,72.15,72.0,72.0,2800.0,65.1596,65.1596,65.0241,65.0241,2800.0
2018-04-20 13:00:00,72.05,72.4,72.05,72.35,2701.0,65.0692,65.3853,65.0692,65.3402,2701.0
2018-04-20 13:30:00,72.28,72.55,72.27,72.45,2007.0,65.277,65.5208,65.2679,65.4305,2007.0
2018-04-20 14:00:00,72.45,72.65,72.4,72.65,4210.0,65.4305,65.6111,65.3853,65.6111,4210.0
2018-04-20 14:30:00,72.6,72.6,72.4,72.55,5203.0,65.566,65.566,65.3853,65.5208,5203.0
2018-04-20 15:00:00,72.5,72.5,72.15,72.23,7684.0,65.4756,65.4756,65.1596,65.2318,7684.0
2018-04-20 15:30:00,72.25,72.4,71.95,72.15,22763.0,65.2499,65.3853,64.9789,65.1596,22763.0
2018-04-23 09:30:00,72.15,72.2,71.9,71.95,7260.0,65.1596,65.2047,64.9338,64.9789,7260.0
2018-04-23 10:00:00,71.95,72.35,71.85,72.1,6863.0,64.9789,65.3402,64.8886,65.1144,6863.0
2018-04-23 10:30:00,72.15,72.3,72.07,72.15,4100.0,65.1596,65.295,65.0873,65.1596,4100.0
2018-04-23 11:00:00,72.15,72.55,72.1,72.3,6509.0,65.1596,65.5208,65.1144,65.295,6509.0
2018-04-23 11:30:00,72.35,72.4,72.05,72.05,4100.0,65.3402,65.3853,65.0692,65.0692,4100.0
2018-04-23 12:00:00,72.05,72.05,71.75,71.75,2600.0,65.0692,65.0692,64.7983,64.7983,2600.0
2018-04-23 12:30:00,71.9,71.9,71.7,71.9,3300.0,64.9338,64.9338,64.7532,64.9338,3300.0
2018-04-23 13:00:00,71.95,72.15,71.95,72.15,2464.0,64.9789,65.1596,64.9789,65.1596,2464.0
2018-04-23 13:30:00,72.05,72.15,71.95,72.1,3685.0,65.0692,65.1596,64.9789,65.1144,3685.0
2018-04-23 14:00:00,72.1,72.15,71.85,71.95,2700.0,65.1144,65.1596,64.8886,64.9789,2700.0
2018-04-23 14:30:00,71.95,72.0,71.6,71.65,3600.0,64.9789,65.0241,64.6628,64.708,3600.0
2018-04-23 15:00:00,71.75,72.0,71.7,72.0,6808.0,64.7983,65.0241,64.7532,65.0241,6808.0
2018-04-23 15:30:00,71.95,71.95,71.7,71.8,19547.0,64.9789,64.9789,64.7532,64.8435,19547.0
2018-04-24 09:30:00,72.2,72.45,71.75,72.15,33289.0,65.2047,65.4305,64.7983,65.1596,33289.0
2018-04-24 10:00:00,72.25,72.6,71.9,72.0,5816.0,65.2499,65.566,64.9338,65.0241,5816.0
2018-04-24 10:30:00,72.0,72.4,71.97,72.0,22115.0,65.0241,65.3853,64.997,65.0241,22115.0
2018-04-24 11:00:00,72.05,72.1,71.9,72.1,3601.0,65.0692,65.1144,64.9338,65.1144,3601.0
2018-04-24 11:30:00,72.2,72.2,71.55,71.6,3380.0,65.2047,65.2047,64.6177,64.6628,3380.0
2018-04-24 12:00:00,71.4,71.4,70.95,70.95,2483.0,64.4822,64.4822,64.0758,64.0758,2483.0
2018-04-24 12:30:00,71.05,71.05,70.65,70.75,4370.0,64.1661,64.1661,63.8049,63.8952,4370.0
2018-04-24 13:00:00,70.65,70.65,70.4,70.45,1295.0,63.8049,63.8049,63.5791,63.6243,1295.0
2018-04-24 13:30:00,70.4,70.45,69.9,69.9,3262.0,63.5791,63.6243,63.1276,63.1276,3262.0
2018-04-24 14:00:00,69.8,70.5,69.8,70.45,5303.0,63.0372,63.6694,63.0372,63.6243,5303.0
2018-04-24 14:30:00,70.25,70.45,70.0,70.45,7252.0,63.4436,63.6243,63.2179,63.6243,7252.0
2018-04-24 15:00:00,70.55,70.9,70.5,70.85,3881.0,63.7146,64.0307,63.6694,63.9855,3881.0
2018-04-24 15:30:00,70.75,71.0,70.6,70.65,26756.0,63.8952,64.121,63.7597,63.8049,26756.0
2018-04-25 09:30:00,70.7,70.7,69.95,70.3,6797.0,63.85,63.85,63.1727,63.4888,6797.0
2018-04-25 10:00:00,70.1,70.95,70.1,70.95,5000.0,63.3082,64.0758,63.3082,64.0758,5000.0
2018-04-25 10:30:00,70.9,71.0,70.85,70.85,3393.0,64.0307,64.121,63.9855,63.9855,3393.0
2018-04-25 11:00:00,70.9,71.15,70.8,71.05,5482.0,64.0307,64.2564,63.9404,64.1661,5482.0
2018-04-25 11:30:00,71.0,71.15,70.9,71.0,6500.0,64.121,64.2564,64.0307,64.121,6500.0
2018-04-25 12:00:00,71.0,71.4,70.9,71.35,3897.0,64.121,64.4822,64.0307,64.4371,3897.0
2018-04-25 12:30:00,71.35,71.45,71.2,71.3,2100.0,64.4371,64.5274,64.3016,64.3919,2100.0
2018-04-25 13:00:00,71.4,71.45,71.2,71.35,6305.0,64.4822,64.5274,64.3016,64.4371,6305.0
2018-04-25 13:30:00,71.45,71.6,71.35,71.55,7485.0,64.5274,64.6628,64.4371,64.6177,7485.0
2018-04-25 14:00:00,71.5,71.55,71.35,71.38,7861.0,64.5725,64.6177,64.4371,64.4642,7861.0
2018-04-25 14:30:00,71.45,71.7,71.4,71.7,4186.0,64.5274,64.7532,64.4822,64.7532,4186.0
2018-04-25 15:00:00,71.7,71.7,71.35,71.4,5606.0,64.7532,64.7532,64.4371,64.4822,5606.0
2018-04-25 15:30:00,71.4,71.45,70.95,71.2,24883.0,64.4822,64.5274,64.0758,64.3016,24883.0
2018-04-26 09:30:00,73.5,73.95,70.05,70.95,10559.0,66.3788,66.7852,63.263,64.0758,10559.0
2018-04-26 10:00:00,70.75,70.75,69.8,70.15,13145.0,63.8952,63.8952,63.0372,63.3533,13145.0
2018-04-26 10:30:00,70.1,70.53,69.65,69.8,71789.0,63.3082,63.6965,62.9018,63.0372,71789.0
2018-04-26 11:00:00,69.75,70.2,68.4,68.4,10764.0,62.9921,63.3985,61.7729,61.7729,10764.0
2018-04-26 11:30:00,68.55,68.95,68.35,68.7,31121.0,61.9084,62.2696,61.7277,62.0438,31121.0
2018-04-26 12:00:00,68.6,68.6,67.55,67.55,20064.0,61.9535,61.9535,61.0052,61.0052,20064.0
2018-04-26 12:30:00,67.58,67.6,66.75,66.95,12257.0,61.0323,61.0504,60.2827,60.4634,12257.0
2018-04-26 13:00:00,66.95,67.0,66.25,66.3,19087.0,60.4634,60.5085,59.8312,59.8763,19087.0
2018-04-26 13:30:00,66.3,66.3,64.5,65.05,52766.0,59.8763,59.8763,58.2507,58.7475,52766.0
2018-04-26 14:00:00,64.98,65.75,64.05,65.7,31124.0,58.6842,59.3796,57.8443,59.3345,31124.0
2018-04-26 14:30:00,65.7,66.4,65.65,66.4,33326.0,59.3345,59.9667,59.2893,59.9667,33326.0
2018-04-26 15:00:00,66.4,67.15,66.3,67.0,41210.0,59.9667,60.644,59.8763,60.5085,41210.0
2018-04-26 15:30:00,66.98,67.35,66.0,66.4,101504.0,60.4905,60.8246,59.6054,59.9667,101504.0
2018-04-27 09:30:00,66.4,66.5,65.45,65.58,24695.0,59.9667,60.057,59.1087,59.2261,24695.0
2018-04-27 10:00:00,65.58,65.7,64.75,64.78,20553.0,59.2261,59.3345,58.4765,58.5036,20553.0
2018-04-27 10:30:00,64.73,64.83,64.55,64.6,18583.0,58.4585,58.5488,58.2959,58.3411,18583.0
2018-04-27 11:00:00,64.65,64.93,64.45,64.58,23171.0,58.3862,58.6391,58.2056,58.323,23171.0
2018-04-27 11:30:00,64.6,64.7,64.1,64.1,24741.0,58.3411,58.4314,57.8895,57.8895,24741.0
2018-04-27 12:00:00,64.15,65.23,64.05,65.0,98228.0,57.9347,58.91,57.8443,58.7023,98228.0
2018-04-27 12:30:00,65.0,65.0,64.65,64.7,22331.0,58.7023,58.7023,58.3862,58.4314,22331.0
2018-04-27 13:00:00,64.75,64.93,64.45,64.55,23353.0,58.4765,58.6391,58.2056,58.2959,23353.0
2018-04-27 13:30:00,64.6,64.95,64.45,64.85,19431.0,58.3411,58.6571,58.2056,58.5668,19431.0
2018-04-27 14:00:00,64.85,65.05,64.8,64.85,20479.0,58.5668,58.7475,58.5217,58.5668,20479.0
2018-04-27 14:30:00,64.85,65.1,64.82,65.05,26029.0,58.5668,58.7926,58.5397,58.7475,26029.0
2018-04-27 15:00:00,65.0,65.05,64.45,64.6,19511.0,58.7023,58.7475,58.2056,58.3411,19511.0
2018-04-27 15:30:00,64.55,64.75,64.3,64.7,75211.0,58.2959,58.4765,58.0701,58.4314,75211.0
2018-04-30 09:30:00,64.95,65.0,64.37,64.48,27179.0,58.6571,58.7023,58.1333,58.2327,27179.0
2018-04-30 10:00:00,64.45,64.7,63.9,64.08,17015.0,58.2056,58.4314,57.7089,57.8714,17015.0
2018-04-30 10:30:00,64.05,64.05,62.95,63.2,13879.0,57.8443,57.8443,56.8509,57.0767,13879.0
2018-04-30 11:00:00,63.2,63.7,63.15,63.7,31490.0,57.0767,57.5283,57.0315,57.5283,31490.0
2018-04-30 11:30:00,63.6,63.8,63.35,63.35,15279.0,57.4379,57.6186,57.2122,57.2122,15279.0
2018-04-30 12:00:00,63.4,63.4,63.05,63.2,17460.0,57.2573,57.2573,56.9412,57.0767,17460.0
2018-04-30 12:30:00,63.18,63.6,63.12,63.58,68067.0,57.0586,57.4379,57.0045,57.4199,68067.0
2018-04-30 13:00:00,63.6,63.6,63.32,63.45,50376.0,57.4379,57.4379,57.1851,57.3025,50376.0
2018-04-30 13:30:00,63.45,63.5,63.05,63.35,45685.0,57.3025,57.3476,56.9412,57.2122,45685.0
2018-04-30 14:00:00,63.38,63.8,63.2,63.6,54245.0,57.2393,57.6186,57.0767,57.4379,54245.0
2018-04-30 14:30:00,63.5,63.55,63.25,63.5,40141.0,57.3476,57.3928,57.1219,57.3476,40141.0
2018-04-30 15:00:00,63.53,63.6,63.35,63.6,54268.0,57.3747,57.4379,57.2122,57.4379,54268.0
2018-04-30 15:30:00,63.6,64.05,63.6,63.95,95772.0,57.4379,57.8443,57.4379,57.754,95772.0
2018-05-01 09:30:00,63.75,63.78,62.65,62.93,27503.0,57.5734,57.6005,56.58,56.8329,27503.0
2018-05-01 10:00:00,62.9,63.0,62.45,62.7,77353.0,56.8058,56.8961,56.3994,56.6251,77353.0
2018-05-01 10:30:00,62.7,62.9,62.6,62.75,12191.0,56.6251,56.8058,56.5348,56.6703,12191.0
2018-05-01 11:00:00,62.7,63.25,62.7,63.2,19503.0,56.6251,57.1219,56.6251,57.0767,19503.0
2018-05-01 11:30:00,63.15,63.3,63.05,63.15,13581.0,57.0315,57.167,56.9412,57.0315,13581.0
2018-05-01 12:00:00,63.15,63.4,63.07,63.4,15635.0,57.0315,57.2573,56.9593,57.2573,15635.0
2018-05-01 12:30:00,63.38,63.45,63.1,63.1,11794.0,57.2393,57.3025,56.9864,56.9864,11794.0
2018-05-01 13:00:00,63.1,63.2,62.95,63.15,13370.0,56.9864,57.0767,56.8509,57.0315,13370.0
2018-05-01 13:30:00,63.15,63.6,63.15,63.6,6449.0,57.0315,57.4379,57.0315,57.4379,6449.0
2018-05-01 14:00:00,63.6,63.95,63.6,63.75,11885.0,57.4379,57.754,57.4379,57.5734,11885.0
2018-05-01 14:30:00,63.8,64.15,63.7,64.15,12627.0,57.6186,57.9347,57.5283,57.9347,12627.0
2018-05-01 15:00:00,64.2,64.65,64.0,64.35,35508.0,57.9798,58.3862,57.7992,58.1153,35508.0
2018-05-01 15:30:00,64.35,64.9,64.25,64.55,70510.0,58.1153,58.612,58.025,58.2959,70510.0
2018-05-02 09:30:00,64.55,64.95,64.45,64.85,11834.0,58.2959,58.6571,58.2056,58.5668,11834.0
2018-05-02 10:00:00,64.85,65.15,64.85,65.15,7420.0,58.5668,58.8378,58.5668,58.8378,7420.0
2018-05-02 10:30:00,65.1,65.3,65.1,65.15,3848.0,58.7926,58.9732,58.7926,58.8378,3848.0
2018-05-02 11:00:00,65.2,65.45,65.15,65.15,5300.0,58.8829,59.1087,58.8378,58.8378,5300.0
2018-05-02 11:30:00,65.1,65.1,64.75,64.95,7295.0,58.7926,58.7926,58.4765,58.6571,7295.0
2018-05-02 12:00:00,65.0,65.15,65.0,65.05,5400.0,58.7023,58.8378,58.7023,58.7475,5400.0
2018-05-02 12:30:00,65.05,65.15,65.05,65.15,1700.0,58.7475,58.8378,58.7475,58.8378,1700.0
2018-05-02 13:00:00,65.1,65.15,64.9,64.9,6814.0,58.7926,58.8378,58.612,58.612,6814.0
2018-05-02 13:30:00,64.88,65.18,64.8,65.13,13820.0,58.5939,58.8649,58.5217,58.8197,13820.0
2018-05-02 14:00:00,65.1,65.35,65.1,65.25,9907.0,58.7926,59.0184,58.7926,58.9281,9907.0
2018-05-02 14:30:00,65.3,65.45,65.25,65.3,12774.0,58.9732,59.1087,58.9281,58.9732,12774.0
2018-05-02 15:00:00,65.3,65.35,65.1,65.15,20701.0,58.9732,59.0184,58.7926,58.8378,20701.0
2018-05-02 15:30:00,65.15,65.2,65.05,65.05,78712.0,58.8378,58.8829,58.7475,58.7475,78712.0
2018-05-03 09:30:00,65.0,65.0,64.7,64.95,4875.0,58.7023,58.7023,58.4314,58.6571,4875.0
2018-05-03 10:00:00,64.9,64.9,63.85,63.9,7881.0,58.612,58.612,57.6637,57.7089,7881.0
2018-05-03 10:30:00,63.85,64.0,63.6,64.0,7007.0,57.6637,57.7992,57.4379,57.7992,7007.0
2018-05-03 11:00:00,64.05,64.35,63.8,64.2,5500.0,57.8443,58.1153,57.6186,57.9798,5500.0
2018-05-03 11:30:00,64.15,64.55,64.15,64.4,4886.0,57.9347,58.2959,57.9347,58.1604,4886.0
2018-05-03 12:00:00,64.45,64.65,64.3,64.3,3707.0,58.2056,58.3862,58.0701,58.0701,3707.0
2018-05-03 12:30:00,64.35,64.8,64.35,64.75,5050.0,58.1153,58.5217,58.1153,58.4765,5050.0
2018-05-03 13:00:00,64.7,64.75,64.5,64.7,5760.0,58.4314,58.4765,58.2507,58.4314,5760.0
2018-05-03 13:30:00,64.75,65.05,64.75,64.8,4790.0,58.4765,58.7475,58.4765,58.5217,4790.0
2018-05-03 14:00:00,64.7,64.8,64.65,64.8,7630.0,58.4314,58.5217,58.3862,58.5217,7630.0
2018-05-03 14:30:00,64.83,65.05,64.75,64.85,6431.0,58.5488,58.7475,58.4765,58.5668,6431.0
2018-05-03 15:00:00,64.9,64.9,64.6,64.8,11782.0,58.612,58.612,58.3411,58.5217,11782.0
2018-05-03 15:30:00,64.78,64.83,64.35,64.45,35625.0,58.5036,58.5488,58.1153,58.2056,35625.0
2018-05-04 09:30:00,64.25,64.75,64.25,64.65,4088.0,58.025,58.4765,58.025,58.3862,4088.0
2018-05-04 10:00:00,64.45,64.9,64.4,64.9,4483.0,58.2056,58.612,58.1604,58.612,4483.0
2018-05-04 10:30:00,64.95,65.35,64.93,65.15,3846.0,58.6571,59.0184,58.6391,58.8378,3846.0
2018-05-04 11:00:00,65.05,65.25,64.95,65.25,3180.0,58.7475,58.9281,58.6571,58.9281,3180.0
2018-05-04 11:30:00,65.25,65.4,65.2,65.3,3500.0,58.9281,59.0635,58.8829,58.9732,3500.0
2018-05-04 12:00:00,65.35,65.43,65.3,65.4,2102.0,59.0184,59.0906,58.9732,59.0635,2102.0
2018-05-04 12:30:00,65.4,65.65,65.35,65.65,3100.0,59.0635,59.2893,59.0184,59.2893,3100.0
2018-05-04 13:00:00,65.75,65.9,65.65,65.75,4482.0,59.3796,59.5151,59.2893,59.3796,4482.0
2018-05-04 13:30:00,65.7,65.8,65.6,65.8,3100.0,59.3345,59.4248,59.2442,59.4248,3100.0
2018-05-04 14:00:00,65.8,66.03,65.8,66.0,6006.0,59.4248,59.6325,59.4248,59.6054,6006.0
2018-05-04 14:30:00,65.95,66.0,65.85,65.85,10040.0,59.5603,59.6054,59.4699,59.4699,10040.0
2018-05-04 15:00:00,65.85,66.05,65.85,65.85,11764.0,59.4699,59.6506,59.4699,59.4699,11764.0
2018-05-04 15:30:00,65.85,66.2,65.85,66.15,74971.0,59.4699,59.786,59.4699,59.7409,74971.0
2018-05-07 09:30:00,66.15,66.4,66.15,66.38,4167.0,59.7409,59.9667,59.7409,59.9486,4167.0
2018-05-07 10:00:00,66.25,66.5,66.17,66.5,5364.0,59.8312,60.057,59.7589,60.057,5364.0
2018-05-07 10:30:00,66.65,66.73,66.4,66.73,9578.0,60.1924,60.2647,59.9667,60.2647,9578.0
2018-05-07 11:00:00,66.67,66.68,66.5,66.6,4123.0,60.2105,60.2195,60.057,60.1473,4123.0
2018-05-07 11:30:00,66.55,66.8,66.45,66.8,5549.0,60.1021,60.3279,60.0118,60.3279,5549.0
2018-05-07 12:00:00,66.8,66.8,66.65,66.75,4740.0,60.3279,60.3279,60.1924,60.2827,4740.0
2018-05-07 12:30:00,66.65,66.85,66.65,66.85,4900.0,60.1924,60.3731,60.1924,60.3731,4900.0
2018-05-07 13:00:00,66.9,67.15,66.8,67.15,5995.0,60.4182,60.644,60.3279,60.644,5995.0
2018-05-07 13:30:00,67.1,67.2,67.0,67.08,10598.0,60.5988,60.6891,60.5085,60.5808,10598.0
2018-05-07 14:00:00,67.1,67.35,67.1,67.3,10201.0,60.5988,60.8246,60.5988,60.7795,10201.0
2018-05-07 14:30:00,67.35,67.6,67.25,67.6,10309.0,60.8246,61.0504,60.7343,61.0504,10309.0
2018-05-07 15:00:00,67.55,67.75,67.35,67.5,11879.0,61.0052,61.1859,60.8246,60.9601,11879.0
2018-05-07 15:30:00,67.5,67.65,67.45,67.45,79613.0,60.9601,61.0955,60.9149,60.9149,79613.0
2018-05-08 09:30:00,67.5,68.17,67.5,68.15,6775.0,60.9601,61.5652,60.9601,61.5471,6775.0
2018-05-08 10:00:00,68.2,68.3,68.0,68.08,6977.0,61.5923,61.6826,61.4116,61.4839,6977.0
2018-05-08 10:30:00,68.15,68.25,68.0,68.05,4900.0,61.5471,61.6374,61.4116,61.4568,4900.0
2018-05-08 11:00:00,68.05,68.1,67.75,67.8,6506.0,61.4568,61.5019,61.1859,61.231,6506.0
2018-05-08 11:30:00,67.8,68.2,67.75,68.15,14200.0,61.231,61.5923,61.1859,61.5471,14200.0
2018-05-08 12:00:00,68.1,68.2,68.0,68.0,6542.0,61.5019,61.5923,61.4116,61.4116,6542.0
2018-05-08 12:30:00,68.05,68.25,67.95,68.15,18805.0,61.4568,61.6374,61.3665,61.5471,18805.0
2018-05-08 13:00:00,68.17,68.55,68.1,68.5,9211.0,61.5652,61.9084,61.5019,61.8632,9211.0
2018-05-08 13:30:00,68.5,68.5,68.15,68.15,10939.0,61.8632,61.8632,61.5471,61.5471,10939.0
2018-05-08 14:00:00,68.15,68.6,68.15,68.35,44469.0,61.5471,61.9535,61.5471,61.7277,44469.0
2018-05-08 14:30:00,68.45,68.5,68.22,68.35,8751.0,61.818,61.8632,61.6103,61.7277,8751.0
2018-05-08 15:00:00,68.35,68.65,68.25,68.35,29219.0,61.7277,61.9987,61.6374,61.7277,29219.0
2018-05-08 15:30:00,68.35,68.65,68.32,68.6,102424.0,61.7277,61.9987,61.7006,61.9535,102424.0
2018-05-09 09:30:00,68.75,69.2,68.7,68.75,5503.0,62.089,62.4954,62.0438,62.089,5503.0
2018-05-09 10:00:00,68.7,68.8,68.22,68.23,5973.0,62.0438,62.1341,61.6103,61.6194,5973.0
2018-05-09 10:30:00,68.23,68.53,68.15,68.4,38641.0,61.6194,61.8903,61.5471,61.7729,38641.0
2018-05-09 11:00:00,68.45,68.45,67.95,68.0,11337.0,61.818,61.818,61.3665,61.4116,11337.0
2018-05-09 11:30:00,68.0,68.05,67.85,68.0,8797.0,61.4116,61.4568,61.2762,61.4116,8797.0
2018-05-09 12:00:00,68.0,68.18,68.0,68.15,7910.0,61.4116,61.5742,61.4116,61.5471,7910.0
2018-05-09 12:30:00,68.15,68.4,68.15,68.33,30451.0,61.5471,61.7729,61.5471,61.7097,30451.0
2018-05-09 13:00:00,68.38,68.7,68.38,68.7,10300.0,61.7548,62.0438,61.7548,62.0438,10300.0
2018-05-09 13:30:00,68.7,68.75,68.55,68.7,15360.0,62.0438,62.089,61.9084,62.0438,15360.0
2018-05-09 14:00:00,68.7,68.7,68.55,68.6,13489.0,62.0438,62.0438,61.9084,61.9535,13489.0
2018-05-09 14:30:00,68.65,68.71,68.35,68.35,9366.0,61.9987,62.0528,61.7277,61.7277,9366.0
2018-05-09 15:00:00,68.4,68.4,68.1,68.3,16578.0,61.7729,61.7729,61.5019,61.6826,16578.0
2018-05-09 15:30:00,68.35,68.9,68.3,68.65,40617.0,61.7277,62.2244,61.6826,61.9987,40617.0
2018-05-10 09:30:00,68.95,69.25,68.7,68.7,4127.0,62.2696,62.5405,62.0438,62.0438,4127.0
2018-05-10 10:00:00,68.75,68.85,68.35,68.5,3400.0,62.089,62.1793,61.7277,61.8632,3400.0
2018-05-10 10:30:00,68.55,68.6,68.47,68.53,1301.0,61.9084,61.9535,61.8361,61.8903,1301.0
2018-05-10 11:00:00,68.5,68.6,68.2,68.45,5632.0,61.8632,61.9535,61.5923,61.818,5632.0
2018-05-10 11:30:00,68.35,68.55,68.3,68.55,4896.0,61.7277,61.9084,61.6826,61.9084,4896.0
2018-05-10 12:00:00,68.48,68.51,68.32,68.42,9395.0,61.8451,61.8722,61.7006,61.7909,9395.0
2018-05-10 12:30:00,68.35,68.6,68.35,68.55,2371.0,61.7277,61.9535,61.7277,61.9084,2371.0
2018-05-10 13:00:00,68.6,68.65,68.5,68.53,4072.0,61.9535,61.9987,61.8632,61.8903,4072.0
2018-05-10 13:30:00,68.45,68.5,68.4,68.45,4225.0,61.818,61.8632,61.7729,61.818,4225.0
2018-05-10 14:00:00,68.45,68.55,68.4,68.45,3632.0,61.818,61.9084,61.7729,61.818,3632.0
2018-05-10 14:30:00,68.45,68.6,68.25,68.5,5320.0,61.818,61.9535,61.6374,61.8632,5320.0
2018-05-10 15:00:00,68.45,68.45,68.3,68.42,5197.0,61.818,61.818,61.6826,61.7909,5197.0
2018-05-10 15:30:00,68.42,68.48,68.2,68.2,27447.0,61.7909,61.8451,61.5923,61.5923,27447.0
2018-05-11 09:30:00,68.25,68.6,68.25,68.6,3218.0,61.6374,61.9535,61.6374,61.9535,3218.0
2018-05-11 10:00:00,68.65,68.9,68.65,68.8,2967.0,61.9987,62.2244,61.9987,62.1341,2967.0
2018-05-11 10:30:00,68.8,69.4,68.75,69.4,19688.0,62.1341,62.676,62.089,62.676,19688.0
2018-05-11 11:00:00,69.45,69.85,69.4,69.67,15200.0,62.7212,63.0824,62.676,62.9198,15200.0
2018-05-11 11:30:00,69.8,69.95,69.7,69.95,11138.0,63.0372,63.1727,62.9469,63.1727,11138.0
2018-05-11 12:00:00,69.85,70.1,69.65,69.65,16541.0,63.0824,63.3082,62.9018,62.9018,16541.0
2018-05-11 12:30:00,69.65,69.65,69.4,69.58,21545.0,62.9018,62.9018,62.676,62.8386,21545.0
2018-05-11 13:00:00,69.6,69.75,69.6,69.67,6076.0,62.8566,62.9921,62.8566,62.9198,6076.0
2018-05-11 13:30:00,69.63,69.65,69.45,69.5,3990.0,62.8837,62.9018,62.7212,62.7663,3990.0
2018-05-11 14:00:00,69.6,69.6,69.45,69.55,4788.0,62.8566,62.8566,62.7212,62.8115,4788.0
2018-05-11 14:30:00,69.45,69.9,69.45,69.75,14444.0,62.7212,63.1276,62.7212,62.9921,14444.0
2018-05-11 15:00:00,69.8,69.85,69.7,69.85,9638.0,63.0372,63.0824,62.9469,63.0824,9638.0
2018-05-11 15:30:00,69.83,70.0,69.8,69.95,35645.0,63.0643,63.2179,63.0372,63.1727,35645.0
2018-05-14 09:30:00,70.2,70.2,69.75,69.95,9693.0,63.6739,63.6739,63.2658,63.4472,9693.0
2018-05-14 10:00:00,69.9,69.95,69.5,69.8,7700.0,63.4018,63.4472,63.039,63.3111,7700.0
2018-05-14 10:30:00,69.85,70.2,69.85,69.95,5790.0,63.3565,63.6739,63.3565,63.4472,5790.0
2018-05-14 11:00:00,69.9,69.9,69.45,69.45,4840.0,63.4018,63.4018,62.9937,62.9937,4840.0
2018-05-14 11:30:00,69.45,69.55,69.4,69.45,2700.0,62.9937,63.0844,62.9483,62.9937,2700.0
2018-05-14 12:00:00,69.45,69.9,69.15,69.7,27004.0,62.9937,63.4018,62.7215,63.2204,27004.0
2018-05-14 12:30:00,69.67,69.75,69.6,69.6,5077.0,63.1932,63.2658,63.1297,63.1297,5077.0
2018-05-14 13:00:00,69.58,69.58,69.25,69.3,11471.0,63.1116,63.1116,62.8122,62.8576,11471.0
2018-05-14 13:30:00,69.25,69.45,69.25,69.4,4866.0,62.8122,62.9937,62.8122,62.9483,4866.0
2018-05-14 14:00:00,69.35,69.4,69.07,69.1,7047.0,62.903,62.9483,62.649,62.6762,7047.0
2018-05-14 14:30:00,69.1,69.3,69.1,69.23,4565.0,62.6762,62.8576,62.6762,62.7941,4565.0
2018-05-14 15:00:00,69.23,69.33,69.05,69.2,9388.0,62.7941,62.8848,62.6308,62.7669,9388.0
2018-05-14 15:30:00,69.15,69.23,68.95,69.1,31571.0,62.7215,62.7941,62.5401,62.6762,31571.0
2018-05-15 09:30:00,68.6,68.9,68.4,68.73,2962.0,62.2227,62.4948,62.0413,62.3406,2962.0
2018-05-15 10:00:00,68.6,68.7,68.4,68.6,1900.0,62.2227,62.3134,62.0413,62.2227,1900.0
2018-05-15 10:30:00,68.55,68.9,68.45,68.9,4800.0,62.1773,62.4948,62.0866,62.4948,4800.0
2018-05-15 11:00:00,69.05,69.35,68.6,68.8,39904.0,62.6308,62.903,62.2227,62.4041,39904.0
2018-05-15 11:30:00,68.85,69.1,68.8,68.95,4811.0,62.4494,62.6762,62.4041,62.5401,4811.0
2018-05-15 12:00:00,68.95,68.95,68.75,68.8,1600.0,62.5401,62.5401,62.3587,62.4041,1600.0
2018-05-15 12:30:00,68.9,69.1,68.87,69.1,1800.0,62.4948,62.6762,62.4676,62.6762,1800.0
2018-05-15 13:00:00,69.05,69.1,68.95,69.05,2300.0,62.6308,62.6762,62.5401,62.6308,2300.0
2018-05-15 13:30:00,69.0,69.3,69.0,69.15,3503.0,62.5855,62.8576,62.5855,62.7215,3503.0
2018-05-15 14:00:00,69.15,69.3,69.15,69.3,2900.0,62.7215,62.8576,62.7215,62.8576,2900.0
2018-05-15 14:30:00,69.4,69.5,69.4,69.4,4500.0,62.9483,63.039,62.9483,62.9483,4500.0
2018-05-15 15:00:00,69.35,69.7,69.35,69.7,8009.0,62.903,63.2204,62.903,63.2204,8009.0
2018-05-15 15:30:00,69.65,69.9,69.55,69.75,36082.0,63.1751,63.4018,63.0844,63.2658,36082.0
2018-05-16 09:30:00,70.15,70.95,70.15,70.95,9663.0,63.6286,64.3542,63.6286,64.3542,9663.0
2018-05-16 10:00:00,70.83,70.9,70.27,70.3,32683.0,64.2454,64.3089,63.7374,63.7646,32683.0
2018-05-16 10:30:00,70.3,70.9,70.2,70.67,18402.0,63.7646,64.3089,63.6739,64.1002,18402.0
2018-05-16 11:00:00,70.67,70.8,70.6,70.7,4030.0,64.1002,64.2182,64.0367,64.1274,4030.0
2018-05-16 11:30:00,70.75,71.2,70.75,71.15,6682.0,64.1728,64.581,64.1728,64.5356,6682.0
2018-05-16 12:00:00,71.2,71.55,71.2,71.55,4900.0,64.581,64.8984,64.581,64.8984,4900.0
2018-05-16 12:30:00,71.5,71.75,71.4,71.55,4400.0,64.8531,65.0798,64.7624,64.8984,4400.0
2018-05-16 13:00:00,71.6,71.6,71.4,71.45,5098.0,64.9438,64.9438,64.7624,64.8077,5098.0
2018-05-16 13:30:00,71.4,71.8,71.4,71.8,13660.0,64.7624,65.1252,64.7624,65.1252,13660.0
2018-05-16 14:00:00,71.8,71.88,71.75,71.85,5091.0,65.1252,65.1978,65.0798,65.1705,5091.0
2018-05-16 14:30:00,71.85,71.85,71.5,71.6,7932.0,65.1705,65.1705,64.8531,64.9438,7932.0
2018-05-16 15:00:00,71.55,71.55,71.35,71.4,17400.0,64.8984,64.8984,64.717,64.7624,17400.0
2018-05-16 15:30:00,71.4,71.5,71.2,71.3,58700.0,64.7624,64.8531,64.581,64.6717,58700.0
2018-05-17 09:30:00,71.25,71.75,71.25,71.75,2880.0,64.6263,65.0798,64.6263,65.0798,2880.0
2018-05-17 10:00:00,71.8,71.8,71.3,71.6,14452.0,65.1252,65.1252,64.6717,64.9438,14452.0
2018-05-17 10:30:00,71.75,71.9,71.7,71.9,4301.0,65.0798,65.2159,65.0345,65.2159,4301.0
2018-05-17 11:00:00,71.85,71.85,71.4,71.45,18566.0,65.1705,65.1705,64.7624,64.8077,18566.0
2018-05-17 11:30:00,71.4,71.4,71.0,71.05,7500.0,64.7624,64.7624,64.3996,64.4449,7500.0
2018-05-17 12:00:00,71.0,71.15,70.95,71.1,4800.0,64.3996,64.5356,64.3542,64.4903,4800.0
2018-05-17 12:30:00,71.05,71.15,70.85,71.15,3900.0,64.4449,64.5356,64.2635,64.5356,3900.0
2018-05-17 13:00:00,71.1,71.1,70.6,70.6,9077.0,64.4903,64.4903,64.0367,64.0367,9077.0
2018-05-17 13:30:00,70.6,70.7,70.5,70.6,4838.0,64.0367,64.1274,63.946,64.0367,4838.0
2018-05-17 14:00:00,70.65,70.9,70.5,70.9,3950.0,64.0821,64.3089,63.946,64.3089,3950.0
2018-05-17 14:30:00,70.9,71.05,70.85,71.05,3621.0,64.3089,64.4449,64.2635,64.4449,3621.0
2018-05-17 15:00:00,71.03,71.15,70.95,71.08,5673.0,64.4268,64.5356,64.3542,64.4721,5673.0
2018-05-17 15:30:00,71.15,71.2,71.05,71.1,12072.0,64.5356,64.581,64.4449,64.4903,12072.0
2018-05-18 09:30:00,71.4,71.85,71.22,71.85,13906.0,64.7624,65.1705,64.5991,65.1705,13906.0
2018-05-18 10:00:00,71.95,72.05,71.75,71.95,4924.0,65.2612,65.3519,65.0798,65.2612,4924.0
2018-05-18 10:30:00,71.85,71.88,71.65,71.75,3389.0,65.1705,65.1978,64.9891,65.0798,3389.0
2018-05-18 11:00:00,71.78,71.9,71.75,71.75,2100.0,65.107,65.2159,65.0798,65.0798,2100.0
2018-05-18 11:30:00,71.65,71.75,71.45,71.55,4100.0,64.9891,65.0798,64.8077,64.8984,4100.0
2018-05-18 12:00:00,71.5,71.55,71.4,71.4,4100.0,64.8531,64.8984,64.7624,64.7624,4100.0
2018-05-18 12:30:00,71.45,71.65,71.2,71.6,19577.0,64.8077,64.9891,64.581,64.9438,19577.0
2018-05-18 13:00:00,71.6,71.95,71.45,71.7,25506.0,64.9438,65.2612,64.8077,65.0345,25506.0
2018-05-18 13:30:00,71.65,71.65,71.37,71.55,13012.0,64.9891,64.9891,64.7352,64.8984,13012.0
2018-05-18 14:00:00,71.55,71.6,71.35,71.35,4973.0,64.8984,64.9438,64.717,64.717,4973.0
2018-05-18 14:30:00,71.45,71.5,71.35,71.45,3195.0,64.8077,64.8531,64.717,64.8077,3195.0
2018-05-18 15:00:00,71.45,71.5,71.35,71.4,4793.0,64.8077,64.8531,64.717,64.7624,4793.0
2018-05-18 15:30:00,71.38,71.65,71.3,71.35,24514.0,64.7442,64.9891,64.6717,64.717,24514.0
2018-05-21 09:30:00,71.7,72.05,71.65,71.65,3047.0,65.0345,65.3519,64.9891,64.9891,3047.0
2018-05-21 10:00:00,71.75,72.35,71.75,72.2,4503.0,65.0798,65.6241,65.0798,65.488,4503.0
2018-05-21 10:30:00,72.25,72.55,72.25,72.5,1968.0,65.5334,65.8055,65.5334,65.7601,1968.0
2018-05-21 11:00:00,72.55,72.55,72.05,72.1,4105.0,65.8055,65.8055,65.3519,65.3973,4105.0
2018-05-21 11:30:00,72.15,72.3,72.1,72.3,4640.0,65.4427,65.5787,65.3973,65.5787,4640.0
2018-05-21 12:00:00,72.3,72.3,72.1,72.1,12462.0,65.5787,65.5787,65.3973,65.3973,12462.0
2018-05-21 12:30:00,72.05,72.1,72.0,72.1,2400.0,65.3519,65.3973,65.3066,65.3973,2400.0
2018-05-21 13:00:00,72.1,72.1,71.85,72.0,9243.0,65.3973,65.3973,65.1705,65.3066,9243.0
2018-05-21 13:30:00,72.0,72.1,71.9,72.0,12234.0,65.3066,65.3973,65.2159,65.3066,12234.0
2018-05-21 14:00:00,72.0,72.05,71.8,71.8,11365.0,65.3066,65.3519,65.1252,65.1252,11365.0
2018-05-21 14:30:00,71.8,71.85,71.7,71.8,9365.0,65.1252,65.1705,65.0345,65.1252,9365.0
2018-05-21 15:00:00,71.75,72.0,71.75,71.9,6328.0,65.0798,65.3066,65.0798,65.2159,6328.0
2018-05-21 15:30:00,71.95,72.0,71.8,71.85,34041.0,65.2612,65.3066,65.1252,65.1705,34041.0
2018-05-22 09:30:00,71.95,71.95,71.35,71.5,6380.0,65.2612,65.2612,64.717,64.8531,6380.0
2018-05-22 10:00:00,71.5,71.5,70.9,70.95,8932.0,64.8531,64.8531,64.3089,64.3542,8932.0
2018-05-22 10:30:00,70.95,70.95,70.7,70.85,18212.0,64.3542,64.3542,64.1274,64.2635,18212.0
2018-05-22 11:00:00,70.83,70.85,70.45,70.6,19615.0,64.2454,64.2635,63.9007,64.0367,19615.0
2018-05-22 11:30:00,70.65,70.65,70.45,70.55,3900.0,64.0821,64.0821,63.9007,63.9914,3900.0
2018-05-22 12:00:00,70.55,70.6,70.43,70.45,7822.0,63.9914,64.0367,63.8826,63.9007,7822.0
2018-05-22 12:30:00,70.4,70.4,70.15,70.15,9975.0,63.8553,63.8553,63.6286,63.6286,9975.0
2018-05-22 13:00:00,70.1,70.15,69.8,69.85,9296.0,63.5832,63.6286,63.3111,63.3565,9296.0
2018-05-22 13:30:00,69.85,69.9,69.52,69.55,13908.0,63.3565,63.4018,63.0571,63.0844,13908.0
2018-05-22 14:00:00,69.55,69.8,69.5,69.6,14958.0,63.0844,63.3111,63.039,63.1297,14958.0
2018-05-22 14:30:00,69.58,69.75,69.45,69.45,15906.0,63.1116,63.2658,62.9937,62.9937,15906.0
2018-05-22 15:00:00,69.45,69.55,69.35,69.35,20084.0,62.9937,63.0844,62.903,62.903,20084.0
2018-05-22 15:30:00,69.35,69.55,69.25,69.35,72928.0,62.903,63.0844,62.8122,62.903,72928.0
2018-05-23 09:30:00,69.2,69.35,68.35,69.06,7323.0,62.7669,62.903,61.9959,62.6399,7323.0
2018-05-23 10:00:00,68.8,69.25,68.8,69.15,16387.0,62.4041,62.8122,62.4041,62.7215,16387.0
2018-05-23 10:30:00,69.2,69.23,69.0,69.0,5900.0,62.7669,62.7941,62.5855,62.5855,5900.0
2018-05-23 11:00:00,69.05,69.5,69.0,69.42,6828.0,62.6308,63.039,62.5855,62.9664,6828.0
2018-05-23 11:30:00,69.42,69.5,69.2,69.3,11187.0,62.9664,63.039,62.7669,62.8576,11187.0
2018-05-23 12:00:00,69.3,69.3,68.85,68.85,6044.0,62.8576,62.8576,62.4494,62.4494,6044.0
2018-05-23 12:30:00,68.85,68.9,68.55,68.85,9360.0,62.4494,62.4948,62.1773,62.4494,9360.0
2018-05-23 13:00:00,68.85,69.0,68.8,68.95,2233.0,62.4494,62.5855,62.4041,62.5401,2233.0
2018-05-23 13:30:00,68.9,69.2,68.85,69.1,4509.0,62.4948,62.7669,62.4494,62.6762,4509.0
2018-05-23 14:00:00,69.15,69.4,69.1,69.1,10616.0,62.7215,62.9483,62.6762,62.6762,10616.0
2018-05-23 14:30:00,69.05,69.15,68.95,69.05,7861.0,62.6308,62.7215,62.5401,62.6308,7861.0
2018-05-23 15:00:00,69.15,69.25,69.1,69.2,8739.0,62.7215,62.8122,62.6762,62.7669,8739.0
2018-05-23 15:30:00,69.15,69.25,69.05,69.1,28602.0,62.7215,62.8122,62.6308,62.6762,28602.0
2018-05-24 09:30:00,69.2,69.35,68.65,68.69,3402.0,62.7669,62.903,62.268,62.3043,3402.0
2018-05-24 10:00:00,68.75,69.0,68.7,68.7,2199.0,62.3587,62.5855,62.3134,62.3134,2199.0
2018-05-24 10:30:00,68.6,69.05,68.6,68.6,7167.0,62.2227,62.6308,62.2227,62.2227,7167.0
2018-05-24 11:00:00,68.6,69.0,68.55,69.0,6349.0,62.2227,62.5855,62.1773,62.5855,6349.0
2018-05-24 11:30:00,69.25,69.4,69.15,69.4,7880.0,62.8122,62.9483,62.7215,62.9483,7880.0
2018-05-24 12:00:00,69.35,69.35,69.15,69.3,3400.0,62.903,62.903,62.7215,62.8576,3400.0
2018-05-24 12:30:00,69.3,69.5,69.2,69.45,5861.0,62.8576,63.039,62.7669,62.9937,5861.0
2018-05-24 13:00:00,69.48,69.6,69.35,69.35,5023.0,63.0209,63.1297,62.903,62.903,5023.0
2018-05-24 13:30:00,69.35,69.45,69.35,69.45,3500.0,62.903,62.9937,62.903,62.9937,3500.0
2018-05-24 14:00:00,69.4,69.58,69.35,69.55,6500.0,62.9483,63.1116,62.903,63.0844,6500.0
2018-05-24 14:30:00,69.55,69.6,69.55,69.55,2100.0,63.0844,63.1297,63.0844,63.0844,2100.0
2018-05-24 15:00:00,69.5,69.5,69.35,69.35,8374.0,63.039,63.039,62.903,62.903,8374.0
2018-05-24 15:30:00,69.38,69.45,69.05,69.3,41900.0,62.9302,62.9937,62.6308,62.8576,41900.0
2018-05-25 09:30:00,69.1,69.2,68.9,69.1,2453.0,62.6762,62.7669,62.4948,62.6762,2453.0
2018-05-25 10:00:00,69.17,69.45,68.7,69.25,25252.0,62.7397,62.9937,62.3134,62.8122,25252.0
2018-05-25 10:30:00,69.3,69.3,69.05,69.2,1750.0,62.8576,62.8576,62.6308,62.7669,1750.0
2018-05-25 11:00:00,69.2,69.35,69.15,69.35,1547.0,62.7669,62.903,62.7215,62.903,1547.0
2018-05-25 11:30:00,69.45,69.55,69.25,69.45,1700.0,62.9937,63.0844,62.8122,62.9937,1700.0
2018-05-25 12:00:00,69.45,69.5,69.05,69.15,16519.0,62.9937,63.039,62.6308,62.7215,16519.0
2018-05-25 12:30:00,69.05,69.25,68.95,69.2,12289.0,62.6308,62.8122,62.5401,62.7669,12289.0
2018-05-25 13:00:00,69.25,69.3,69.1,69.1,1100.0,62.8122,62.8576,62.6762,62.6762,1100.0
2018-05-25 13:30:00,69.1,69.15,68.95,69.15,900.0,62.6762,62.7215,62.5401,62.7215,900.0
2018-05-25 14:00:00,69.05,69.15,69.02,69.1,2459.0,62.6308,62.7215,62.6036,62.6762,2459.0
2018-05-25 14:30:00,69.2,69.2,69.0,69.15,4209.0,62.7669,62.7669,62.5855,62.7215,4209.0
2018-05-25 15:00:00,69.13,69.13,68.8,68.9,9815.0,62.7034,62.7034,62.4041,62.4948,9815.0
2018-05-25 15:30:00,68.85,69.25,68.82,69.2,57184.0,62.4494,62.8122,62.4222,62.7669,57184.0
2018-05-29 09:30:00,68.8,69.2,68.8,69.0,7116.0,62.4041,62.7669,62.4041,62.5855,7116.0
2018-05-29 10:00:00,69.1,69.2,69.0,69.05,9024.0,62.6762,62.7669,62.5855,62.6308,9024.0
2018-05-29 10:30:00,69.03,69.25,68.9,69.25,6100.0,62.6127,62.8122,62.4948,62.8122,6100.0
2018-05-29 11:00:00,69.15,69.4,69.05,69.4,5525.0,62.7215,62.9483,62.6308,62.9483,5525.0
2018-05-29 11:30:00,69.45,69.45,69.0,69.1,2500.0,62.9937,62.9937,62.5855,62.6762,2500.0
2018-05-29 12:00:00,69.05,69.08,68.7,68.95,6600.0,62.6308,62.6581,62.3134,62.5401,6600.0
2018-05-29 12:30:00,69.0,69.7,68.95,69.7,5370.0,62.5855,63.2204,62.5401,63.2204,5370.0
2018-05-29 13:00:00,69.65,69.65,69.35,69.45,4200.0,63.1751,63.1751,62.903,62.9937,4200.0
2018-05-29 13:30:00,69.35,69.5,69.25,69.35,7248.0,62.903,63.039,62.8122,62.903,7248.0
2018-05-29 14:00:00,69.2,69.25,69.15,69.15,3600.0,62.7669,62.8122,62.7215,62.7215,3600.0
2018-05-29 14:30:00,69.25,69.3,69.1,69.17,3799.0,62.8122,62.8576,62.6762,62.7397,3799.0
2018-05-29 15:00:00,69.15,69.3,69.15,69.25,28188.0,62.7215,62.8576,62.7215,62.8122,28188.0
2018-05-29 15:30:00,69.25,69.45,69.1,69.1,45229.0,62.8122,62.9937,62.6762,62.6762,45229.0
2018-05-30 09:30:00,69.35,70.05,69.35,70.0,5007.0,62.903,63.5379,62.903,63.4925,5007.0
2018-05-30 10:00:00,70.0,70.05,69.75,70.0,5457.0,63.4925,63.5379,63.2658,63.4925,5457.0
2018-05-30 10:30:00,70.0,70.1,69.8,69.9,8783.0,63.4925,63.5832,63.3111,63.4018,8783.0
2018-05-30 11:00:00,69.85,70.0,69.75,70.0,2856.0,63.3565,63.4925,63.2658,63.4925,2856.0
2018-05-30 11:30:00,70.05,70.2,70.0,70.2,2374.0,63.5379,63.6739,63.4925,63.6739,2374.0
2018-05-30 12:00:00,70.25,70.45,70.25,70.35,7700.0,63.7193,63.9007,63.7193,63.81,7700.0
2018-05-30 12:30:00,70.25,70.3,70.05,70.2,7257.0,63.7193,63.7646,63.5379,63.6739,7257.0
2018-05-30 13:00:00,70.15,70.3,70.11,70.23,6723.0,63.6286,63.7646,63.5923,63.7011,6723.0
2018-05-30 13:30:00,70.2,70.25,70.15,70.15,3600.0,63.6739,63.7193,63.6286,63.6286,3600.0
2018-05-30 14:00:00,70.15,70.25,70.15,70.2,3965.0,63.6286,63.7193,63.6286,63.6739,3965.0
2018-05-30 14:30:00,70.2,70.35,70.15,70.35,65207.0,63.6739,63.81,63.6286,63.81,65207.0
2018-05-30 15:00:00,70.3,70.4,70.2,70.4,17290.0,63.7646,63.8553,63.6739,63.8553,17290.0
2018-05-30 15:30:00,70.35,70.55,70.25,70.3,47188.0,63.81,63.9914,63.7193,63.7646,47188.0
2018-05-31 09:30:00,70.15,70.33,69.5,69.5,12566.0,63.6286,63.7918,63.039,63.039,12566.0
2018-05-31 10:00:00,69.4,69.6,69.2,69.45,6115.0,62.9483,63.1297,62.7669,62.9937,6115.0
2018-05-31 10:30:00,69.5,69.55,69.4,69.55,2998.0,63.039,63.0844,62.9483,63.0844,2998.0
2018-05-31 11:00:00,69.6,69.75,69.4,69.75,15967.0,63.1297,63.2658,62.9483,63.2658,15967.0
2018-05-31 11:30:00,69.7,69.85,69.62,69.75,16717.0,63.2204,63.3565,63.1479,63.2658,16717.0
2018-05-31 12:00:00,69.7,69.73,69.62,69.63,25300.0,63.2204,63.2476,63.1479,63.1569,25300.0
2018-05-31 12:30:00,69.6,69.6,69.45,69.6,3300.0,63.1297,63.1297,62.9937,63.1297,3300.0
2018-05-31 13:00:00,69.6,69.85,69.55,69.8,5951.0,63.1297,63.3565,63.0844,63.3111,5951.0
2018-05-31 13:30:00,69.78,69.8,69.5,69.5,4800.0,63.293,63.3111,63.039,63.039,4800.0
2018-05-31 14:00:00,69.55,69.75,69.45,69.7,4031.0,63.0844,63.2658,62.9937,63.2204,4031.0
2018-05-31 14:30:00,69.65,69.85,69.6,69.85,4312.0,63.1751,63.3565,63.1297,63.3565,4312.0
2018-05-31 15:00:00,69.95,70.15,69.85,69.9,4418.0,63.4472,63.6286,63.3565,63.4018,4418.0
2018-05-31 15:30:00,69.95,70.05,69.75,69.85,16857.0,63.4472,63.5379,63.2658,63.3565,16857.0
2018-06-01 09:30:00,70.5,70.95,70.3,70.75,6623.0,63.946,64.3542,63.7646,64.1728,6623.0
2018-06-01 10:00:00,70.75,70.9,70.25,70.25,11508.0,64.1728,64.3089,63.7193,63.7193,11508.0
2018-06-01 10:30:00,70.1,70.3,70.1,70.15,4021.0,63.5832,63.7646,63.5832,63.6286,4021.0
2018-06-01 11:00:00,70.15,70.3,69.65,70.3,12645.0,63.6286,63.7646,63.1751,63.7646,12645.0
2018-06-01 11:30:00,70.25,70.3,69.7,69.88,11547.0,63.7193,63.7646,63.2204,63.3837,11547.0
2018-06-01 12:00:00,69.9,70.05,69.8,69.95,10805.0,63.4018,63.5379,63.3111,63.4472,10805.0
2018-06-01 12:30:00,69.9,70.2,69.7,70.1,87454.0,63.4018,63.6739,63.2204,63.5832,87454.0
2018-06-01 13:00:00,70.2,70.3,70.1,70.15,6148.0,63.6739,63.7646,63.5832,63.6286,6148.0
2018-06-01 13:30:00,70.15,70.2,69.8,70.0,11735.0,63.6286,63.6739,63.3111,63.4925,11735.0
2018-06-01 14:00:00,70.05,70.05,69.9,70.04,9342.0,63.5379,63.5379,63.4018,63.5288,9342.0
2018-06-01 14:30:00,70.05,70.4,70.0,70.17,68334.0,63.5379,63.8553,63.4925,63.6467,68334.0
2018-06-01 15:00:00,70.2,70.2,69.97,70.0,51600.0,63.6739,63.6739,63.4653,63.4925,51600.0
2018-06-01 15:30:00,70.0,70.15,69.95,70.05,147181.0,63.4925,63.6286,63.4472,63.5379,147181.0
2018-06-04 09:30:00,70.4,71.65,70.4,71.6,10624.0,63.8553,64.9891,63.8553,64.9438,10624.0
2018-06-04 10:00:00,71.65,71.65,70.55,70.8,9607.0,64.9891,64.9891,63.9914,64.2182,9607.0
2018-06-04 10:30:00,70.7,70.85,70.65,70.75,3930.0,64.1274,64.2635,64.0821,64.1728,3930.0
2018-06-04 11:00:00,70.8,70.85,70.5,70.8,18016.0,64.2182,64.2635,63.946,64.2182,18016.0
2018-06-04 11:30:00,70.75,70.8,70.65,70.75,10089.0,64.1728,64.2182,64.0821,64.1728,10089.0
2018-06-04 12:00:00,70.8,70.8,70.5,70.5,2600.0,64.2182,64.2182,63.946,63.946,2600.0
2018-06-04 12:30:00,70.6,70.85,70.6,70.75,5428.0,64.0367,64.2635,64.0367,64.1728,5428.0
2018-06-04 13:00:00,70.75,70.85,70.6,70.75,4400.0,64.1728,64.2635,64.0367,64.1728,4400.0
2018-06-04 13:30:00,70.61,70.8,70.6,70.8,6098.0,64.0458,64.2182,64.0367,64.2182,6098.0
2018-06-04 14:00:00,70.8,70.91,70.75,70.91,4650.0,64.2182,64.3179,64.1728,64.3179,4650.0
2018-06-04 14:30:00,70.9,71.1,70.85,71.1,6475.0,64.3089,64.4903,64.2635,64.4903,6475.0
2018-06-04 15:00:00,71.1,71.3,71.1,71.25,9250.0,64.4903,64.6717,64.4903,64.6263,9250.0
2018-06-04 15:30:00,71.25,71.65,71.2,71.55,46020.0,64.6263,64.9891,64.581,64.8984,46020.0
2018-06-05 09:30:00,71.7,71.7,71.5,71.6,2860.0,65.0345,65.0345,64.8531,64.9438,2860.0
2018-06-05 10:00:00,71.7,71.8,71.4,71.4,12630.0,65.0345,65.1252,64.7624,64.7624,12630.0
2018-06-05 10:30:00,71.35,71.35,70.75,70.95,21872.0,64.717,64.717,64.1728,64.3542,21872.0
2018-06-05 11:00:00,70.95,71.1,70.7,71.1,12399.0,64.3542,64.4903,64.1274,64.4903,12399.0
2018-06-05 11:30:00,71.2,71.2,71.1,71.17,2650.0,64.581,64.581,64.4903,64.5538,2650.0
2018-06-05 12:00:00,71.15,71.15,70.95,70.95,5701.0,64.5356,64.5356,64.3542,64.3542,5701.0
2018-06-05 12:30:00,71.0,71.25,71.0,71.25,5800.0,64.3996,64.6263,64.3996,64.6263,5800.0
2018-06-05 13:00:00,71.25,71.5,71.2,71.48,3610.0,64.6263,64.8531,64.581,64.8349,3610.0
2018-06-05 13:30:00,71.5,71.55,71.45,71.5,5968.0,64.8531,64.8984,64.8077,64.8531,5968.0
2018-06-05 14:00:00,71.5,71.5,71.27,71.45,7595.0,64.8531,64.8531,64.6445,64.8077,7595.0
2018-06-05 14:30:00,71.45,71.53,71.42,71.5,6412.0,64.8077,64.8803,64.7805,64.8531,6412.0
2018-06-05 15:00:00,71.5,71.5,71.3,71.45,9486.0,64.8531,64.8531,64.6717,64.8077,9486.0
2018-06-05 15:30:00,71.5,71.88,71.37,71.8,46274.0,64.8531,65.1978,64.7352,65.1252,46274.0
2018-06-06 09:30:00,71.9,71.9,71.5,71.5,6958.0,65.2159,65.2159,64.8531,64.8531,6958.0
2018-06-06 10:00:00,71.5,72.0,71.45,71.85,5166.0,64.8531,65.3066,64.8077,65.1705,5166.0
2018-06-06 10:30:00,71.8,71.95,71.7,71.73,4700.0,65.1252,65.2612,65.0345,65.0617,4700.0
2018-06-06 11:00:00,71.75,71.9,71.6,71.85,5401.0,65.0798,65.2159,64.9438,65.1705,5401.0
2018-06-06 11:30:00,71.8,71.85,71.65,71.8,4400.0,65.1252,65.1705,64.9891,65.1252,4400.0
2018-06-06 12:00:00,71.8,72.1,71.8,72.1,2000.0,65.1252,65.3973,65.1252,65.3973,2000.0
2018-06-06 12:30:00,72.15,72.2,71.75,72.0,9203.0,65.4427,65.488,65.0798,65.3066,9203.0
2018-06-06 13:00:00,72.0,72.15,72.0,72.05,3200.0,65.3066,65.4427,65.3066,65.3519,3200.0
2018-06-06 13:30:00,72.05,72.1,72.0,72.05,4811.0,65.3519,65.3973,65.3066,65.3519,4811.0
2018-06-06 14:00:00,72.05,72.1,72.04,72.1,2386.0,65.3519,65.3973,65.3429,65.3973,2386.0
2018-06-06 14:30:00,72.1,72.2,72.05,72.2,5500.0,65.3973,65.488,65.3519,65.488,5500.0
2018-06-06 15:00:00,72.2,72.45,72.15,72.35,6801.0,65.488,65.7148,65.4427,65.6241,6801.0
2018-06-06 15:30:00,72.35,72.45,72.2,72.4,22706.0,65.6241,65.7148,65.488,65.6694,22706.0
2018-06-07 09:30:00,72.5,73.1,72.25,72.75,14807.0,65.7601,66.3043,65.5334,65.9869,14807.0
2018-06-07 10:00:00,72.65,73.0,72.65,72.95,11201.0,65.8962,66.2136,65.8962,66.1683,11201.0
2018-06-07 10:30:00,72.98,73.0,72.85,73.0,5400.0,66.1955,66.2136,66.0776,66.2136,5400.0
2018-06-07 11:00:00,73.05,73.05,72.6,72.65,8177.0,66.259,66.259,65.8508,65.8962,8177.0
2018-06-07 11:30:00,72.65,72.9,72.6,72.9,13702.0,65.8962,66.1229,65.8508,66.1229,13702.0
2018-06-07 12:00:00,72.9,72.95,72.75,72.9,5031.0,66.1229,66.1683,65.9869,66.1229,5031.0
2018-06-07 12:30:00,72.9,73.0,72.75,72.95,5500.0,66.1229,66.2136,65.9869,66.1683,5500.0
2018-06-07 13:00:00,72.95,73.05,72.85,73.05,7007.0,66.1683,66.259,66.0776,66.259,7007.0
2018-06-07 13:30:00,72.9,72.95,72.7,72.7,17458.0,66.1229,66.1683,65.9415,65.9415,17458.0
2018-06-07 14:00:00,72.7,73.05,72.7,72.9,6500.0,65.9415,66.259,65.9415,66.1229,6500.0
2018-06-07 14:30:00,72.85,73.0,72.85,72.9,7001.0,66.0776,66.2136,66.0776,66.1229,7001.0
2018-06-07 15:00:00,72.95,73.15,72.9,73.15,13421.0,66.1683,66.3497,66.1229,66.3497,13421.0
2018-06-07 15:30:00,73.15,73.15,72.75,72.75,66850.0,66.3497,66.3497,65.9869,65.9869,66850.0
2018-06-08 09:30:00,72.65,72.9,72.05,72.7,15727.0,65.8962,66.1229,65.3519,65.9415,15727.0
2018-06-08 10:00:00,72.7,72.85,72.45,72.55,3932.0,65.9415,66.0776,65.7148,65.8055,3932.0
2018-06-08 10:30:00,72.5,72.6,72.17,72.3,9666.0,65.7601,65.8508,65.4608,65.5787,9666.0
2018-06-08 11:00:00,72.2,72.55,72.15,72.45,15710.0,65.488,65.8055,65.4427,65.7148,15710.0
2018-06-08 11:30:00,72.49,72.55,72.3,72.5,8850.0,65.751,65.8055,65.5787,65.7601,8850.0
2018-06-08 12:00:00,72.45,72.58,72.45,72.5,7098.0,65.7148,65.8327,65.7148,65.7601,7098.0
2018-06-08 12:30:00,72.45,72.5,72.15,72.15,9472.0,65.7148,65.7601,65.4427,65.4427,9472.0
2018-06-08 13:00:00,72.2,72.55,72.15,72.55,10149.0,65.488,65.8055,65.4427,65.8055,10149.0
2018-06-08 13:30:00,72.55,72.75,72.52,72.75,8300.0,65.8055,65.9869,65.7783,65.9869,8300.0
2018-06-08 14:00:00,72.7,72.7,72.5,72.55,8369.0,65.9415,65.9415,65.7601,65.8055,8369.0
2018-06-08 14:30:00,72.55,72.65,72.5,72.55,6900.0,65.8055,65.8962,65.7601,65.8055,6900.0
2018-06-08 15:00:00,72.55,72.65,72.5,72.55,14519.0,65.8055,65.8962,65.7601,65.8055,14519.0
2018-06-08 15:30:00,72.55,72.7,72.5,72.6,46404.0,65.8055,65.9415,65.7601,65.8508,46404.0
2018-06-11 09:30:00,72.65,73.15,72.65,73.15,7070.0,65.8962,66.3497,65.8962,66.3497,7070.0
2018-06-11 10:00:00,73.35,73.8,73.35,73.7,6443.0,66.5311,66.9393,66.5311,66.8486,6443.0
2018-06-11 10:30:00,73.7,73.7,73.25,73.35,4500.0,66.8486,66.8486,66.4404,66.5311,4500.0
2018-06-11 11:00:00,73.38,73.38,73.3,73.35,1900.0,66.5583,66.5583,66.4857,66.5311,1900.0
2018-06-11 11:30:00,73.4,73.55,73.35,73.4,3503.0,66.5764,66.7125,66.5311,66.5764,3503.0
2018-06-11 12:00:00,73.35,73.55,73.35,73.5,2000.0,66.5311,66.7125,66.5311,66.6672,2000.0
2018-06-11 12:30:00,73.5,73.6,73.5,73.55,3030.0,66.6672,66.7579,66.6672,66.7125,3030.0
2018-06-11 13:00:00,73.55,73.61,73.5,73.55,4400.0,66.7125,66.7669,66.6672,66.7125,4400.0
2018-06-11 13:30:00,73.55,73.8,73.5,73.8,6320.0,66.7125,66.9393,66.6672,66.9393,6320.0
2018-06-11 14:00:00,73.8,73.8,73.65,73.65,2343.0,66.9393,66.9393,66.8032,66.8032,2343.0
2018-06-11 14:30:00,73.75,73.85,73.7,73.8,3467.0,66.8939,66.9846,66.8486,66.9393,3467.0
2018-06-11 15:00:00,73.85,73.95,73.8,73.95,7733.0,66.9846,67.0753,66.9393,67.0753,7733.0
2018-06-11 15:30:00,73.95,74.05,73.8,73.85,42785.0,67.0753,67.166,66.9393,66.9846,42785.0
2018-06-12 09:30:00,73.8,74.0,73.6,73.6,5357.0,66.9393,67.1207,66.7579,66.7579,5357.0
2018-06-12 10:00:00,73.73,73.95,73.65,73.7,2342.0,66.8758,67.0753,66.8032,66.8486,2342.0
2018-06-12 10:30:00,73.65,73.75,73.5,73.7,6564.0,66.8032,66.8939,66.6672,66.8486,6564.0
2018-06-12 11:00:00,73.75,73.75,73.4,73.45,4267.0,66.8939,66.8939,66.5764,66.6218,4267.0
2018-06-12 11:30:00,73.4,73.6,73.2,73.6,5894.0,66.5764,66.7579,66.395,66.7579,5894.0
2018-06-12 12:00:00,73.6,73.8,73.57,73.73,3600.0,66.7579,66.9393,66.7306,66.8758,3600.0
2018-06-12 12:30:00,73.8,73.8,73.56,73.7,4101.0,66.9393,66.9393,66.7216,66.8486,4101.0
2018-06-12 13:00:00,73.65,73.75,73.62,73.7,2414.0,66.8032,66.8939,66.776,66.8486,2414.0
2018-06-12 13:30:00,73.6,73.75,73.55,73.6,3499.0,66.7579,66.8939,66.7125,66.7579,3499.0
2018-06-12 14:00:00,73.65,73.75,73.6,73.7,7755.0,66.8032,66.8939,66.7579,66.8486,7755.0
2018-06-12 14:30:00,73.7,73.8,73.6,73.6,7805.0,66.8486,66.9393,66.7579,66.7579,7805.0
2018-06-12 15:00:00,73.65,73.75,73.65,73.75,4685.0,66.8032,66.8939,66.8032,66.8939,4685.0
2018-06-12 15:30:00,73.7,73.95,73.7,73.85,11884.0,66.8486,67.0753,66.8486,66.9846,11884.0
2018-06-13 09:30:00,74.0,74.0,73.4,73.55,3133.0,67.1207,67.1207,66.5764,66.7125,3133.0
2018-06-13 10:00:00,73.45,73.68,73.42,73.67,7070.0,66.6218,66.8304,66.5946,66.8213,7070.0
2018-06-13 10:30:00,73.65,73.75,73.57,73.65,9333.0,66.8032,66.8939,66.7306,66.8032,9333.0
2018-06-13 11:00:00,73.65,73.75,73.65,73.7,2200.0,66.8032,66.8939,66.8032,66.8486,2200.0
2018-06-13 11:30:00,73.75,73.75,73.57,73.65,5589.0,66.8939,66.8939,66.7306,66.8032,5589.0
2018-06-13 12:00:00,73.65,73.7,73.6,73.67,8497.0,66.8032,66.8486,66.7579,66.8213,8497.0
2018-06-13 12:30:00,73.65,73.68,73.6,73.65,3500.0,66.8032,66.8304,66.7579,66.8032,3500.0
2018-06-13 13:00:00,73.65,73.9,73.62,73.8,3300.0,66.8032,67.03,66.776,66.9393,3300.0
2018-06-13 13:30:00,73.78,73.9,73.75,73.9,2067.0,66.9211,67.03,66.8939,67.03,2067.0
2018-06-13 14:00:00,73.85,73.9,73.65,73.75,4100.0,66.9846,67.03,66.8032,66.8939,4100.0
2018-06-13 14:30:00,73.7,73.85,73.7,73.7,3400.0,66.8486,66.9846,66.8486,66.8486,3400.0
2018-06-13 15:00:00,73.8,73.95,73.65,73.65,7152.0,66.9393,67.0753,66.8032,66.8032,7152.0
2018-06-13 15:30:00,73.65,74.2,73.65,73.95,59098.0,66.8032,67.3021,66.8032,67.0753,59098.0
2018-06-14 09:30:00,74.25,74.5,74.05,74.25,7456.0,67.3474,67.5742,67.166,67.3474,7456.0
2018-06-14 10:00:00,74.5,74.63,74.15,74.45,2499.0,67.5742,67.6921,67.2567,67.5288,2499.0
2018-06-14 10:30:00,74.35,74.35,74.0,74.15,4918.0,67.4381,67.4381,67.1207,67.2567,4918.0
2018-06-14 11:00:00,74.15,74.33,74.1,74.3,9400.0,67.2567,67.42,67.2114,67.3928,9400.0
2018-06-14 11:30:00,74.3,74.45,74.2,74.45,4499.0,67.3928,67.5288,67.3021,67.5288,4499.0
2018-06-14 12:00:00,74.35,74.62,74.35,74.4,2679.0,67.4381,67.683,67.4381,67.4835,2679.0
2018-06-14 12:30:00,74.35,74.4,74.22,74.35,2101.0,67.4381,67.4835,67.3202,67.4381,2101.0
2018-06-14 13:00:00,74.4,74.55,74.35,74.5,2377.0,67.4835,67.6195,67.4381,67.5742,2377.0
2018-06-14 13:30:00,74.55,74.6,74.55,74.55,2500.0,67.6195,67.6649,67.6195,67.6195,2500.0
2018-06-14 14:00:00,74.55,74.55,74.35,74.4,3049.0,67.6195,67.6195,67.4381,67.4835,3049.0
2018-06-14 14:30:00,74.45,74.6,74.45,74.6,3862.0,67.5288,67.6649,67.5288,67.6649,3862.0
2018-06-14 15:00:00,74.6,74.85,74.6,74.75,4849.0,67.6649,67.8916,67.6649,67.8009,4849.0
2018-06-14 15:30:00,74.7,74.8,74.6,74.75,17157.0,67.7556,67.8463,67.6649,67.8009,17157.0
2018-06-15 09:30:00,74.8,74.8,74.0,74.6,41526.0,67.8463,67.8463,67.1207,67.6649,41526.0
2018-06-15 10:00:00,74.45,74.75,74.45,74.6,5018.0,67.5288,67.8009,67.5288,67.6649,5018.0
2018-06-15 10:30:00,74.55,74.9,74.5,74.9,6066.0,67.6195,67.937,67.5742,67.937,6066.0
2018-06-15 11:00:00,75.0,75.0,74.5,74.5,5723.0,68.0277,68.0277,67.5742,67.5742,5723.0
2018-06-15 11:30:00,74.58,74.8,74.5,74.75,7030.0,67.6467,67.8463,67.5742,67.8009,7030.0
2018-06-15 12:00:00,74.75,74.8,74.52,74.77,3902.0,67.8009,67.8463,67.5923,67.8191,3902.0
2018-06-15 12:30:00,74.75,74.8,74.75,74.8,1625.0,67.8009,67.8463,67.8009,67.8463,1625.0
2018-06-15 13:00:00,74.8,75.0,74.8,74.95,2108.0,67.8463,68.0277,67.8463,67.9824,2108.0
2018-06-15 13:30:00,74.9,75.05,74.9,74.95,6772.0,67.937,68.0731,67.937,67.9824,6772.0
2018-06-15 14:00:00,75.05,75.25,75.05,75.23,2978.0,68.0731,68.2545,68.0731,68.2363,2978.0
2018-06-15 14:30:00,75.25,75.35,75.2,75.33,3300.0,68.2545,68.3452,68.2091,68.327,3300.0
2018-06-15 15:00:00,75.33,75.35,75.15,75.35,5099.0,68.327,68.3452,68.1638,68.3452,5099.0
2018-06-15 15:30:00,75.35,75.55,75.25,75.45,36193.0,68.3452,68.5266,68.2545,68.4359,36193.0
2018-06-18 09:30:00,75.45,75.65,75.25,75.6,11463.0,68.4359,68.6173,68.2545,68.5719,11463.0
2018-06-18 10:00:00,75.65,75.8,75.55,75.77,8900.0,68.6173,68.7533,68.5266,68.7261,8900.0
2018-06-18 10:30:00,75.8,76.0,75.6,75.6,6901.0,68.7533,68.9347,68.5719,68.5719,6901.0
2018-06-18 11:00:00,75.6,75.68,75.15,75.25,10564.0,68.5719,68.6445,68.1638,68.2545,10564.0
2018-06-18 11:30:00,75.25,75.4,75.25,75.3,11400.0,68.2545,68.3905,68.2545,68.2998,11400.0
2018-06-18 12:00:00,75.3,75.35,75.25,75.3,3824.0,68.2998,68.3452,68.2545,68.2998,3824.0
2018-06-18 12:30:00,75.3,75.4,75.3,75.4,7300.0,68.2998,68.3905,68.2998,68.3905,7300.0
2018-06-18 13:00:00,75.45,75.55,75.35,75.4,3633.0,68.4359,68.5266,68.3452,68.3905,3633.0
2018-06-18 13:30:00,75.45,75.63,75.45,75.63,3600.0,68.4359,68.5991,68.4359,68.5991,3600.0
2018-06-18 14:00:00,75.63,75.9,75.55,75.85,4684.0,68.5991,68.844,68.5266,68.7987,4684.0
2018-06-18 14:30:00,75.85,76.05,75.65,75.65,6806.0,68.7987,68.9801,68.6173,68.6173,6806.0
2018-06-18 15:00:00,75.55,75.7,75.55,75.7,7271.0,68.5266,68.6626,68.5266,68.6626,7271.0
2018-06-18 15:30:00,75.75,75.8,75.4,75.55,36169.0,68.708,68.7533,68.3905,68.5266,36169.0
2018-06-19 09:30:00,74.85,75.4,74.8,75.3,19599.0,67.8916,68.3905,67.8463,68.2998,19599.0
2018-06-19 10:00:00,75.35,75.45,74.9,74.95,15266.0,68.3452,68.4359,67.937,67.9824,15266.0
2018-06-19 10:30:00,75.0,75.38,74.9,75.38,19778.0,68.0277,68.3724,67.937,68.3724,19778.0
2018-06-19 11:00:00,75.25,75.55,75.25,75.45,8441.0,68.2545,68.5266,68.2545,68.4359,8441.0
2018-06-19 11:30:00,75.4,75.7,75.35,75.7,2600.0,68.3905,68.6626,68.3452,68.6626,2600.0
2018-06-19 12:00:00,75.7,75.9,75.6,75.8,5435.0,68.6626,68.844,68.5719,68.7533,5435.0
2018-06-19 12:30:00,75.8,76.05,75.7,76.05,3617.0,68.7533,68.9801,68.6626,68.9801,3617.0
2018-06-19 13:00:00,76.08,76.09,75.75,75.75,7427.0,69.0073,69.0164,68.708,68.708,7427.0
2018-06-19 13:30:00,75.66,75.75,75.5,75.5,10932.0,68.6263,68.708,68.4812,68.4812,10932.0
2018-06-19 14:00:00,75.45,75.6,75.25,75.28,17222.0,68.4359,68.5719,68.2545,68.2817,17222.0
2018-06-19 14:30:00,75.3,75.55,75.25,75.25,12992.0,68.2998,68.5266,68.2545,68.2545,12992.0
2018-06-19 15:00:00,75.25,75.53,75.25,75.35,15949.0,68.2545,68.5084,68.2545,68.3452,15949.0
2018-06-19 15:30:00,75.35,75.45,75.15,75.45,41128.0,68.3452,68.4359,68.1638,68.4359,41128.0
2018-06-20 09:30:00,75.7,75.8,75.35,75.75,10222.0,68.6626,68.7533,68.3452,68.708,10222.0
2018-06-20 10:00:00,75.8,75.9,75.65,75.85,30039.0,68.7533,68.844,68.6173,68.7987,30039.0
2018-06-20 10:30:00,75.8,76.2,75.8,76.2,3281.0,68.7533,69.1161,68.7533,69.1161,3281.0
2018-06-20 11:00:00,76.15,76.15,75.9,75.9,7070.0,69.0708,69.0708,68.844,68.844,7070.0
2018-06-20 11:30:00,75.9,75.9,75.72,75.75,30700.0,68.844,68.844,68.6808,68.708,30700.0
2018-06-20 12:00:00,75.8,75.85,75.75,75.8,19204.0,68.7533,68.7987,68.708,68.7533,19204.0
2018-06-20 12:30:00,75.8,76.0,75.75,75.9,13615.0,68.7533,68.9347,68.708,68.844,13615.0
2018-06-20 13:00:00,75.92,75.93,75.7,75.7,5999.0,68.8622,68.8712,68.6626,68.6626,5999.0
2018-06-20 13:30:00,75.7,75.8,75.65,75.7,47962.0,68.6626,68.7533,68.6173,68.6626,47962.0
2018-06-20 14:00:00,75.7,75.75,75.65,75.7,4140.0,68.6626,68.708,68.6173,68.6626,4140.0
2018-06-20 14:30:00,75.7,75.85,75.7,75.8,4191.0,68.6626,68.7987,68.6626,68.7533,4191.0
2018-06-20 15:00:00,75.8,75.95,75.75,75.95,6351.0,68.7533,68.8894,68.708,68.8894,6351.0
2018-06-20 15:30:00,75.9,75.95,75.7,75.85,21403.0,68.844,68.8894,68.6626,68.7987,21403.0
2018-06-21 09:30:00,75.7,75.8,75.55,75.75,9576.0,68.6626,68.7533,68.5266,68.708,9576.0
2018-06-21 10:00:00,75.8,75.8,74.85,74.85,18973.0,68.7533,68.7533,67.8916,67.8916,18973.0
2018-06-21 10:30:00,74.9,75.1,74.85,75.0,4100.0,67.937,68.1184,67.8916,68.0277,4100.0
2018-06-21 11:00:00,74.95,75.15,74.9,75.05,2400.0,67.9824,68.1638,67.937,68.0731,2400.0
2018-06-21 11:30:00,75.15,75.3,75.05,75.3,2300.0,68.1638,68.2998,68.0731,68.2998,2300.0
2018-06-21 12:00:00,75.3,75.3,74.7,74.75,7149.0,68.2998,68.2998,67.7556,67.8009,7149.0
2018-06-21 12:30:00,74.73,74.75,74.5,74.6,4405.0,67.7828,67.8009,67.5742,67.6649,4405.0
2018-06-21 13:00:00,74.6,74.6,74.52,74.6,3032.0,67.6649,67.6649,67.5923,67.6649,3032.0
2018-06-21 13:30:00,74.55,74.65,74.49,74.55,4885.0,67.6195,67.7102,67.5651,67.6195,4885.0
2018-06-21 14:00:00,74.65,74.8,74.65,74.7,3995.0,67.7102,67.8463,67.7102,67.7556,3995.0
2018-06-21 14:30:00,74.7,74.7,74.51,74.6,21907.0,67.7556,67.7556,67.5833,67.6649,21907.0
2018-06-21 15:00:00,74.63,74.7,74.35,74.53,6208.0,67.6921,67.7556,67.4381,67.6014,6208.0
2018-06-21 15:30:00,74.5,74.5,74.15,74.45,21428.0,67.5742,67.5742,67.2567,67.5288,21428.0
2018-06-22 09:30:00,74.85,75.0,74.45,74.8,6608.0,67.8916,68.0277,67.5288,67.8463,6608.0
2018-06-22 10:00:00,74.8,74.95,74.6,74.6,3200.0,67.8463,67.9824,67.6649,67.6649,3200.0
2018-06-22 10:30:00,74.65,74.75,74.3,74.6,3800.0,67.7102,67.8009,67.3928,67.6649,3800.0
2018-06-22 11:00:00,74.7,74.75,74.45,74.75,3496.0,67.7556,67.8009,67.5288,67.8009,3496.0
2018-06-22 11:30:00,74.75,74.8,74.45,74.45,3025.0,67.8009,67.8463,67.5288,67.5288,3025.0
2018-06-22 12:00:00,74.45,74.9,74.45,74.75,2900.0,67.5288,67.937,67.5288,67.8009,2900.0
2018-06-22 12:30:00,74.61,74.65,74.55,74.55,1950.0,67.674,67.7102,67.6195,67.6195,1950.0
2018-06-22 13:00:00,74.6,74.85,74.6,74.85,3204.0,67.6649,67.8916,67.6649,67.8916,3204.0
2018-06-22 13:30:00,74.85,75.0,74.8,74.9,5100.0,67.8916,68.0277,67.8463,67.937,5100.0
2018-06-22 14:00:00,74.95,75.05,74.82,74.83,3826.0,67.9824,68.0731,67.8644,67.8735,3826.0
2018-06-22 14:30:00,74.8,74.8,74.6,74.6,4795.0,67.8463,67.8463,67.6649,67.6649,4795.0
2018-06-22 15:00:00,74.55,74.55,74.45,74.55,4712.0,67.6195,67.6195,67.5288,67.6195,4712.0
2018-06-22 15:30:00,74.55,74.9,74.55,74.8,22695.0,67.6195,67.937,67.6195,67.8463,22695.0
2018-06-25 09:30:00,74.4,74.47,73.57,73.6,3728.0,67.4835,67.547,66.7306,66.7579,3728.0
2018-06-25 10:00:00,73.55,73.7,73.4,73.7,3246.0,66.7125,66.8486,66.5764,66.8486,3246.0
2018-06-25 10:30:00,73.65,73.75,73.45,73.53,5199.0,66.8032,66.8939,66.6218,66.6944,5199.0
2018-06-25 11:00:00,73.45,73.45,73.2,73.2,2459.0,66.6218,66.6218,66.395,66.395,2459.0
2018-06-25 11:30:00,73.25,73.35,73.07,73.3,6115.0,66.4404,66.5311,66.2771,66.4857,6115.0
2018-06-25 12:00:00,73.3,73.3,72.75,73.08,6211.0,66.4857,66.4857,65.9869,66.2862,6211.0
2018-06-25 12:30:00,73.15,73.2,73.05,73.2,2500.0,66.3497,66.395,66.259,66.395,2500.0
2018-06-25 13:00:00,73.2,73.3,73.05,73.1,2900.0,66.395,66.4857,66.259,66.3043,2900.0
2018-06-25 13:30:00,73.2,73.35,73.0,73.1,11316.0,66.395,66.5311,66.2136,66.3043,11316.0
2018-06-25 14:00:00,73.05,73.05,72.85,72.85,2100.0,66.259,66.259,66.0776,66.0776,2100.0
2018-06-25 14:30:00,72.85,72.85,72.35,72.35,8987.0,66.0776,66.0776,65.6241,65.6241,8987.0
2018-06-25 15:00:00,72.41,72.41,72.25,72.4,5513.0,65.6785,65.6785,65.5334,65.6694,5513.0
2018-06-25 15:30:00,72.4,72.85,72.35,72.6,32461.0,65.6694,66.0776,65.6241,65.8508,32461.0
2018-06-26 09:30:00,72.6,72.75,72.5,72.55,5274.0,65.8508,65.9869,65.7601,65.8055,5274.0
2018-06-26 10:00:00,72.65,72.95,72.45,72.5,8476.0,65.8962,66.1683,65.7148,65.7601,8476.0
2018-06-26 10:30:00,72.5,72.55,72.15,72.4,4750.0,65.7601,65.8055,65.4427,65.6694,4750.0
2018-06-26 11:00:00,72.45,72.7,72.35,72.5,4911.0,65.7148,65.9415,65.6241,65.7601,4911.0
2018-06-26 11:30:00,72.4,72.4,72.2,72.25,1870.0,65.6694,65.6694,65.488,65.5334,1870.0
2018-06-26 12:00:00,72.2,72.5,72.2,72.5,3200.0,65.488,65.7601,65.488,65.7601,3200.0
2018-06-26 12:30:00,72.48,72.75,72.48,72.7,6629.0,65.742,65.9869,65.742,65.9415,6629.0
2018-06-26 13:00:00,72.75,72.88,72.75,72.78,10923.0,65.9869,66.1048,65.9869,66.0141,10923.0
2018-06-26 13:30:00,72.7,72.9,72.7,72.8,4937.0,65.9415,66.1229,65.9415,66.0322,4937.0
2018-06-26 14:00:00,72.8,73.05,72.75,72.88,18701.0,66.0322,66.259,65.9869,66.1048,18701.0
2018-06-26 14:30:00,72.9,72.9,72.65,72.65,8798.0,66.1229,66.1229,65.8962,65.8962,8798.0
2018-06-26 15:00:00,72.65,72.7,72.55,72.58,14126.0,65.8962,65.9415,65.8055,65.8327,14126.0
2018-06-26 15:30:00,72.58,73.05,72.55,72.95,47049.0,65.8327,66.259,65.8055,66.1683,47049.0
2018-06-27 09:30:00,72.8,72.9,72.3,72.9,22133.0,66.0322,66.1229,65.5787,66.1229,22133.0
2018-06-27 10:00:00,72.92,73.45,72.92,73.2,6548.0,66.1411,66.6218,66.1411,66.395,6548.0
2018-06-27 10:30:00,73.3,73.35,73.15,73.25,6631.0,66.4857,66.5311,66.3497,66.4404,6631.0
2018-06-27 11:00:00,73.25,73.35,73.0,73.1,20848.0,66.4404,66.5311,66.2136,66.3043,20848.0
2018-06-27 11:30:00,73.1,73.1,72.75,72.85,2460.0,66.3043,66.3043,65.9869,66.0776,2460.0
2018-06-27 12:00:00,72.9,73.2,72.8,73.2,6057.0,66.1229,66.395,66.0322,66.395,6057.0
2018-06-27 12:30:00,73.2,73.2,72.85,72.85,1600.0,66.395,66.395,66.0776,66.0776,1600.0
2018-06-27 13:00:00,72.7,72.7,72.4,72.5,2433.0,65.9415,65.9415,65.6694,65.7601,2433.0
2018-06-27 13:30:00,72.4,72.5,72.15,72.25,2600.0,65.6694,65.7601,65.4427,65.5334,2600.0
2018-06-27 14:00:00,72.25,72.25,72.0,72.1,3019.0,65.5334,65.5334,65.3066,65.3973,3019.0
2018-06-27 14:30:00,72.05,72.25,71.8,71.8,12696.0,65.3519,65.5334,65.1252,65.1252,12696.0
2018-06-27 15:00:00,71.85,72.0,71.75,71.9,10865.0,65.1705,65.3066,65.0798,65.2159,10865.0
2018-06-27 15:30:00,71.9,71.95,71.15,71.15,67732.0,65.2159,65.2612,64.5356,64.5356,67732.0
2018-06-28 09:30:00,71.25,71.25,70.4,70.5,3362.0,64.6263,64.6263,63.8553,63.946,3362.0
2018-06-28 10:00:00,70.5,70.85,70.45,70.65,9602.0,63.946,64.2635,63.9007,64.0821,9602.0
2018-06-28 10:30:00,70.65,70.65,70.35,70.65,5401.0,64.0821,64.0821,63.81,64.0821,5401.0
2018-06-28 11:00:00,70.7,70.85,70.4,70.4,9060.0,64.1274,64.2635,63.8553,63.8553,9060.0
2018-06-28 11:30:00,70.5,70.58,70.12,70.3,6816.0,63.946,64.0186,63.6014,63.7646,6816.0
2018-06-28 12:00:00,70.4,70.4,69.95,69.95,5190.0,63.8553,63.8553,63.4472,63.4472,5190.0
2018-06-28 12:30:00,70.0,70.0,69.75,69.95,6399.0,63.4925,63.4925,63.2658,63.4472,6399.0
2018-06-28 13:00:00,70.0,70.0,69.9,69.95,2400.0,63.4925,63.4925,63.4018,63.4472,2400.0
2018-06-28 13:30:00,69.95,70.1,69.95,70.1,2594.0,63.4472,63.5832,63.4472,63.5832,2594.0
2018-06-28 14:00:00,70.15,70.25,70.1,70.25,4288.0,63.6286,63.7193,63.5832,63.7193,4288.0
2018-06-28 14:30:00,70.2,70.25,70.1,70.15,8629.0,63.6739,63.7193,63.5832,63.6286,8629.0
2018-06-28 15:00:00,70.2,70.3,70.0,70.15,22435.0,63.6739,63.7646,63.4925,63.6286,22435.0
2018-06-28 15:30:00,70.15,70.15,69.9,70.0,48989.0,63.6286,63.6286,63.4018,63.4925,48989.0
2018-06-29 09:30:00,70.2,70.6,70.2,70.6,8447.0,63.6739,64.0367,63.6739,64.0367,8447.0
2018-06-29 10:00:00,70.58,71.05,70.57,71.0,15694.0,64.0186,64.4449,64.0095,64.3996,15694.0
2018-06-29 10:30:00,70.95,71.0,70.9,71.0,3000.0,64.3542,64.3996,64.3089,64.3996,3000.0
2018-06-29 11:00:00,71.0,71.0,70.7,70.85,7670.0,64.3996,64.3996,64.1274,64.2635,7670.0
2018-06-29 11:30:00,70.85,70.85,70.65,70.75,5500.0,64.2635,64.2635,64.0821,64.1728,5500.0
2018-06-29 12:00:00,70.75,70.8,70.65,70.8,5679.0,64.1728,64.2182,64.0821,64.2182,5679.0
2018-06-29 12:30:00,70.85,70.85,70.4,70.4,12251.0,64.2635,64.2635,63.8553,63.8553,12251.0
2018-06-29 13:00:00,70.5,70.6,70.3,70.3,4532.0,63.946,64.0367,63.7646,63.7646,4532.0
2018-06-29 13:30:00,70.3,70.8,70.3,70.75,7158.0,63.7646,64.2182,63.7646,64.1728,7158.0
2018-06-29 14:00:00,70.75,70.85,70.7,70.85,5228.0,64.1728,64.2635,64.1274,64.2635,5228.0
2018-06-29 14:30:00,70.75,70.85,70.55,70.6,3283.0,64.1728,64.2635,63.9914,64.0367,3283.0
2018-06-29 15:00:00,70.65,70.8,70.45,70.5,8147.0,64.0821,64.2182,63.9007,63.946,8147.0
2018-06-29 15:30:00,70.45,70.5,70.1,70.1,42994.0,63.9007,63.946,63.5832,63.5832,42994.0
2018-07-02 09:30:00,69.65,69.7,69.1,69.3,4882.0,63.1751,63.2204,62.6762,62.8576,4882.0
2018-07-02 10:00:00,69.45,69.55,69.35,69.55,19498.0,62.9937,63.0844,62.903,63.0844,19498.0
2018-07-02 10:30:00,69.58,69.6,69.35,69.4,12362.0,63.1116,63.1297,62.903,62.9483,12362.0
2018-07-02 11:00:00,69.58,69.7,69.35,69.55,19843.0,63.1116,63.2204,62.903,63.0844,19843.0
2018-07-02 11:30:00,69.55,70.08,69.4,70.08,6057.0,63.0844,63.5651,62.9483,63.5651,6057.0
2018-07-02 12:00:00,70.08,70.35,70.0,70.3,6348.0,63.5651,63.81,63.4925,63.7646,6348.0
2018-07-02 12:30:00,70.28,70.65,70.27,70.5,3510.0,63.7465,64.0821,63.7374,63.946,3510.0
2018-07-02 13:00:00,70.5,70.6,70.25,70.25,5500.0,63.946,64.0367,63.7193,63.7193,5500.0
2018-07-02 13:30:00,70.2,70.45,70.2,70.25,3503.0,63.6739,63.9007,63.6739,63.7193,3503.0
2018-07-02 14:00:00,70.17,70.45,70.05,70.3,4100.0,63.6467,63.9007,63.5379,63.7646,4100.0
2018-07-02 14:30:00,70.4,70.45,70.3,70.3,2200.0,63.8553,63.9007,63.7646,63.7646,2200.0
2018-07-02 15:00:00,70.35,70.45,70.2,70.35,5904.0,63.81,63.9007,63.6739,63.81,5904.0
2018-07-02 15:30:00,70.35,70.9,70.25,70.85,33046.0,63.81,64.3089,63.7193,64.2635,33046.0
2018-07-03 09:30:00,71.05,71.43,70.85,71.1,4988.0,64.4449,64.7896,64.2635,64.4903,4988.0
2018-07-03 10:00:00,71.15,71.3,70.75,70.8,3979.0,64.5356,64.6717,64.1728,64.2182,3979.0
2018-07-03 10:30:00,70.8,70.9,70.5,70.6,5893.0,64.2182,64.3089,63.946,64.0367,5893.0
2018-07-03 11:00:00,70.6,70.95,70.6,70.65,4494.0,64.0367,64.3542,64.0367,64.0821,4494.0
2018-07-03 11:30:00,70.65,70.75,70.55,70.65,5107.0,64.0821,64.1728,63.9914,64.0821,5107.0
2018-07-03 12:00:00,70.7,70.75,70.65,70.65,4099.0,64.1274,64.1728,64.0821,64.0821,4099.0
2018-07-03 12:30:00,70.6,70.85,70.45,70.65,14185.0,64.0367,64.2635,63.9007,64.0821,14185.0
2018-07-05 09:30:00,70.85,70.9,70.25,70.3,2860.0,64.2635,64.3089,63.7193,63.7646,2860.0
2018-07-05 10:00:00,70.4,70.6,70.35,70.55,2100.0,63.8553,64.0367,63.81,63.9914,2100.0
2018-07-05 10:30:00,70.7,70.7,70.5,70.5,1307.0,64.1274,64.1274,63.946,63.946,1307.0
2018-07-05 11:00:00,70.55,70.9,70.55,70.8,4120.0,63.9914,64.3089,63.9914,64.2182,4120.0
2018-07-05 11:30:00,70.85,70.95,70.85,70.9,1402.0,64.2635,64.3542,64.2635,64.3089,1402.0
2018-07-05 12:00:00,70.85,70.85,70.75,70.8,1100.0,64.2635,64.2635,64.1728,64.2182,1100.0
2018-07-05 12:30:00,70.8,70.9,70.8,70.87,2131.0,64.2182,64.3089,64.2182,64.2816,2131.0
2018-07-05 13:00:00,71.0,71.15,71.0,71.05,2901.0,64.3996,64.5356,64.3996,64.4449,2901.0
2018-07-05 13:30:00,71.1,71.2,71.1,71.1,1300.0,64.4903,64.581,64.4903,64.4903,1300.0
2018-07-05 14:00:00,71.04,71.2,70.9,71.2,4680.0,64.4358,64.581,64.3089,64.581,4680.0
2018-07-05 14:30:00,71.25,71.3,71.15,71.25,2100.0,64.6263,64.6717,64.5356,64.6263,2100.0
2018-07-05 15:00:00,71.35,71.43,71.3,71.4,2911.0,64.717,64.7896,64.6717,64.7624,2911.0
2018-07-05 15:30:00,71.4,71.7,71.35,71.65,13576.0,64.7624,65.0345,64.717,64.9891,13576.0
2018-07-06 09:30:00,71.55,71.6,71.3,71.6,3124.0,64.8984,64.9438,64.6717,64.9438,3124.0
2018-07-06 10:00:00,71.75,72.25,71.75,72.2,2700.0,65.0798,65.5334,65.0798,65.488,2700.0
2018-07-06 10:30:00,72.15,72.15,71.85,71.85,2341.0,65.4427,65.4427,65.1705,65.1705,2341.0
2018-07-06 11:00:00,71.8,71.9,71.8,71.85,2192.0,65.1252,65.2159,65.1252,65.1705,2192.0
2018-07-06 11:30:00,71.75,71.9,71.7,71.7,2600.0,65.0798,65.2159,65.0345,65.0345,2600.0
2018-07-06 12:00:00,71.7,71.75,71.7,71.75,900.0,65.0345,65.0798,65.0345,65.0798,900.0
2018-07-06 12:30:00,71.65,71.65,71.6,71.65,2450.0,64.9891,64.9891,64.9438,64.9891,2450.0
2018-07-06 13:00:00,71.65,71.7,71.55,71.6,1748.0,64.9891,65.0345,64.8984,64.9438,1748.0
2018-07-06 13:30:00,71.65,71.65,71.55,71.63,1300.0,64.9891,64.9891,64.8984,64.971,1300.0
2018-07-06 14:00:00,71.65,71.65,71.5,71.5,777.0,64.9891,64.9891,64.8531,64.8531,777.0
2018-07-06 14:30:00,71.45,71.55,71.4,71.45,2571.0,64.8077,64.8984,64.7624,64.8077,2571.0
2018-07-06 15:00:00,71.4,71.45,71.27,71.4,2891.0,64.7624,64.8077,64.6445,64.7624,2891.0
2018-07-06 15:30:00,71.4,71.65,71.3,71.55,15916.0,64.7624,64.9891,64.6717,64.8984,15916.0
2018-07-09 09:30:00,71.95,72.3,71.95,72.25,3322.0,65.2612,65.5787,65.2612,65.5334,3322.0
2018-07-09 10:00:00,72.3,72.4,72.2,72.4,1700.0,65.5787,65.6694,65.488,65.6694,1700.0
2018-07-09 10:30:00,72.5,72.55,72.4,72.45,3529.0,65.7601,65.8055,65.6694,65.7148,3529.0
2018-07-09 11:00:00,72.3,72.65,72.3,72.65,4416.0,65.5787,65.8962,65.5787,65.8962,4416.0
2018-07-09 11:30:00,72.55,72.65,72.5,72.5,4036.0,65.8055,65.8962,65.7601,65.7601,4036.0
2018-07-09 12:00:00,72.5,72.6,72.45,72.55,4772.0,65.7601,65.8508,65.7148,65.8055,4772.0
2018-07-09 12:30:00,72.55,72.55,72.5,72.5,1650.0,65.8055,65.8055,65.7601,65.7601,1650.0
2018-07-09 13:00:00,72.5,72.5,72.4,72.45,3441.0,65.7601,65.7601,65.6694,65.7148,3441.0
2018-07-09 13:30:00,72.45,72.5,72.3,72.35,3163.0,65.7148,65.7601,65.5787,65.6241,3163.0
2018-07-09 14:00:00,72.4,72.47,72.4,72.4,1789.0,65.6694,65.7329,65.6694,65.6694,1789.0
2018-07-09 14:30:00,72.4,72.45,72.3,72.3,3711.0,65.6694,65.7148,65.5787,65.5787,3711.0
2018-07-09 15:00:00,72.3,72.38,72.25,72.35,4071.0,65.5787,65.6513,65.5334,65.6241,4071.0
2018-07-09 15:30:00,72.33,72.45,72.3,72.35,20258.0,65.6059,65.7148,65.5787,65.6241,20258.0
2018-07-10 09:30:00,72.85,73.6,72.77,73.6,10428.0,66.0776,66.7579,66.005,66.7579,10428.0
2018-07-10 10:00:00,73.45,73.55,73.1,73.15,5700.0,66.6218,66.7125,66.3043,66.3497,5700.0
2018-07-10 10:30:00,73.15,73.45,73.05,73.45,6636.0,66.3497,66.6218,66.259,66.6218,6636.0
2018-07-10 11:00:00,73.45,73.5,73.05,73.2,18786.0,66.6218,66.6672,66.259,66.395,18786.0
2018-07-10 11:30:00,73.25,73.4,72.8,72.8,9019.0,66.4404,66.5764,66.0322,66.0322,9019.0
2018-07-10 12:00:00,72.75,72.9,72.75,72.85,5300.0,65.9869,66.1229,65.9869,66.0776,5300.0
2018-07-10 12:30:00,72.9,73.05,72.85,72.9,7800.0,66.1229,66.259,66.0776,66.1229,7800.0
2018-07-10 13:00:00,72.92,72.95,72.75,72.75,6330.0,66.1411,66.1683,65.9869,65.9869,6330.0
2018-07-10 13:30:00,72.75,72.9,72.65,72.9,10797.0,65.9869,66.1229,65.8962,66.1229,10797.0
2018-07-10 14:00:00,72.9,73.0,72.9,73.0,5338.0,66.1229,66.2136,66.1229,66.2136,5338.0
2018-07-10 14:30:00,73.05,73.2,73.05,73.05,8800.0,66.259,66.395,66.259,66.259,8800.0
2018-07-10 15:00:00,73.1,73.1,72.9,72.92,5000.0,66.3043,66.3043,66.1229,66.1411,5000.0
2018-07-10 15:30:00,72.95,73.4,72.92,73.25,28217.0,66.1683,66.5764,66.1411,66.4404,28217.0
2018-07-11 09:30:00,72.65,72.65,72.1,72.4,6583.0,65.8962,65.8962,65.3973,65.6694,6583.0
2018-07-11 10:00:00,72.6,73.1,72.55,73.1,4100.0,65.8508,66.3043,65.8055,66.3043,4100.0
2018-07-11 10:30:00,73.1,73.2,72.95,73.15,2442.0,66.3043,66.395,66.1683,66.3497,2442.0
2018-07-11 11:00:00,73.2,73.4,73.1,73.25,5041.0,66.395,66.5764,66.3043,66.4404,5041.0
2018-07-11 11:30:00,73.2,73.35,72.75,72.75,10794.0,66.395,66.5311,65.9869,65.9869,10794.0
2018-07-11 12:00:00,72.7,72.95,72.7,72.75,2400.0,65.9415,66.1683,65.9415,65.9869,2400.0
2018-07-11 12:30:00,72.75,73.0,72.65,72.65,4505.0,65.9869,66.2136,65.8962,65.8962,4505.0
2018-07-11 13:00:00,72.65,72.7,72.3,72.63,17300.0,65.8962,65.9415,65.5787,65.878,17300.0
2018-07-11 13:30:00,72.65,72.65,72.5,72.55,1600.0,65.8962,65.8962,65.7601,65.8055,1600.0
2018-07-11 14:00:00,72.6,72.65,72.35,72.6,4400.0,65.8508,65.8962,65.6241,65.8508,4400.0
2018-07-11 14:30:00,72.65,72.95,72.65,72.85,6867.0,65.8962,66.1683,65.8962,66.0776,6867.0
2018-07-11 15:00:00,72.9,73.1,72.75,72.8,4765.0,66.1229,66.3043,65.9869,66.0322,4765.0
2018-07-11 15:30:00,72.85,72.85,72.37,72.45,13383.0,66.0776,66.0776,65.6422,65.7148,13383.0
2018-07-12 09:30:00,72.95,72.95,71.75,72.05,3268.0,66.1683,66.1683,65.0798,65.3519,3268.0
2018-07-12 10:00:00,72.15,72.4,72.12,72.4,4801.0,65.4427,65.6694,65.4154,65.6694,4801.0
2018-07-12 10:30:00,72.6,72.73,72.1,72.1,3294.0,65.8508,65.9687,65.3973,65.3973,3294.0
2018-07-12 11:00:00,72.15,72.4,72.12,72.35,4405.0,65.4427,65.6694,65.4154,65.6241,4405.0
2018-07-12 11:30:00,72.35,72.6,72.3,72.55,3733.0,65.6241,65.8508,65.5787,65.8055,3733.0
2018-07-12 12:00:00,72.55,72.55,72.3,72.45,1619.0,65.8055,65.8055,65.5787,65.7148,1619.0
2018-07-12 12:30:00,72.55,72.9,72.55,72.9,3100.0,65.8055,66.1229,65.8055,66.1229,3100.0
2018-07-12 13:00:00,72.9,72.9,72.82,72.83,1356.0,66.1229,66.1229,66.0504,66.0594,1356.0
2018-07-12 13:30:00,72.8,72.8,72.55,72.55,1876.0,66.0322,66.0322,65.8055,65.8055,1876.0
2018-07-12 14:00:00,72.55,72.59,72.4,72.4,2010.0,65.8055,65.8417,65.6694,65.6694,2010.0
2018-07-12 14:30:00,72.4,72.4,72.2,72.2,2653.0,65.6694,65.6694,65.488,65.488,2653.0
2018-07-12 15:00:00,72.25,72.45,72.05,72.45,19409.0,65.5334,65.7148,65.3519,65.7148,19409.0
2018-07-12 15:30:00,72.5,72.58,72.4,72.5,13807.0,65.7601,65.8327,65.6694,65.7601,13807.0
2018-07-13 09:30:00,72.7,73.5,72.5,73.4,15547.0,65.9415,66.6672,65.7601,66.5764,15547.0
2018-07-13 10:00:00,73.45,73.5,73.15,73.15,3500.0,66.6218,66.6672,66.3497,66.3497,3500.0
2018-07-13 10:30:00,73.15,73.58,73.15,73.58,1400.0,66.3497,66.7397,66.3497,66.7397,1400.0
2018-07-13 11:00:00,73.5,73.6,73.45,73.5,3300.0,66.6672,66.7579,66.6218,66.6672,3300.0
2018-07-13 11:30:00,73.5,73.5,73.0,73.0,2900.0,66.6672,66.6672,66.2136,66.2136,2900.0
2018-07-13 12:00:00,73.0,73.03,72.75,72.9,3676.0,66.2136,66.2408,65.9869,66.1229,3676.0
2018-07-13 12:30:00,72.8,73.08,72.8,73.05,1000.0,66.0322,66.2862,66.0322,66.259,1000.0
2018-07-13 13:00:00,73.15,73.3,73.15,73.3,1571.0,66.3497,66.4857,66.3497,66.4857,1571.0
2018-07-13 13:30:00,73.23,73.35,73.1,73.35,2375.0,66.4223,66.5311,66.3043,66.5311,2375.0
2018-07-13 14:00:00,73.3,73.3,73.25,73.25,711.0,66.4857,66.4857,66.4404,66.4404,711.0
2018-07-13 14:30:00,73.2,73.2,73.1,73.2,912.0,66.395,66.395,66.3043,66.395,912.0
2018-07-13 15:00:00,73.15,73.15,73.0,73.03,900.0,66.3497,66.3497,66.2136,66.2408,900.0
2018-07-13 15:30:00,73.0,73.2,73.0,73.2,14259.0,66.2136,66.395,66.2136,66.395,14259.0
2018-07-16 09:30:00,73.2,73.75,73.2,73.5,3081.0,66.395,66.8939,66.395,66.6672,3081.0
2018-07-16 10:00:00,73.45,73.5,73.2,73.35,4371.0,66.6218,66.6672,66.395,66.5311,4371.0
2018-07-16 10:30:00,73.4,73.4,72.7,72.7,3131.0,66.5764,66.5764,65.9415,65.9415,3131.0
2018-07-16 11:00:00,72.6,73.1,72.6,73.1,5101.0,65.8508,66.3043,65.8508,66.3043,5101.0
2018-07-16 11:30:00,72.95,72.95,72.62,72.75,2313.0,66.1683,66.1683,65.869,65.9869,2313.0
2018-07-16 12:00:00,72.7,72.8,72.55,72.75,1600.0,65.9415,66.0322,65.8055,65.9869,1600.0
2018-07-16 12:30:00,72.63,72.63,72.5,72.6,814.0,65.878,65.878,65.7601,65.8508,814.0
2018-07-16 13:00:00,72.6,72.6,72.55,72.6,600.0,65.8508,65.8508,65.8055,65.8508,600.0
2018-07-16 13:30:00,72.65,72.9,72.65,72.65,1969.0,65.8962,66.1229,65.8962,65.8962,1969.0
2018-07-16 14:00:00,72.6,72.7,72.6,72.7,1610.0,65.8508,65.9415,65.8508,65.9415,1610.0
2018-07-16 14:30:00,72.7,72.75,72.45,72.45,2838.0,65.9415,65.9869,65.7148,65.7148,2838.0
2018-07-16 15:00:00,72.5,72.55,72.49,72.5,2114.0,65.7601,65.8055,65.751,65.7601,2114.0
2018-07-16 15:30:00,72.5,72.65,72.35,72.5,15745.0,65.7601,65.8962,65.6241,65.7601,15745.0
2018-07-17 09:30:00,72.35,72.9,72.35,72.75,2965.0,65.6241,66.1229,65.6241,65.9869,2965.0
2018-07-17 10:00:00,72.75,73.2,72.75,73.2,2800.0,65.9869,66.395,65.9869,66.395,2800.0
2018-07-17 10:30:00,73.2,73.3,72.95,73.1,2600.0,66.395,66.4857,66.1683,66.3043,2600.0
2018-07-17 11:00:00,72.98,72.98,72.7,72.75,2085.0,66.1955,66.1955,65.9415,65.9869,2085.0
2018-07-17 11:30:00,72.8,72.85,72.75,72.75,600.0,66.0322,66.0776,65.9869,65.9869,600.0
2018-07-17 12:00:00,72.75,72.75,72.65,72.75,1500.0,65.9869,65.9869,65.8962,65.9869,1500.0
2018-07-17 12:30:00,72.65,72.9,72.65,72.85,1561.0,65.8962,66.1229,65.8962,66.0776,1561.0
2018-07-17 13:00:00,72.95,73.1,72.95,73.1,1976.0,66.1683,66.3043,66.1683,66.3043,1976.0
2018-07-17 13:30:00,73.1,73.15,72.95,72.95,956.0,66.3043,66.3497,66.1683,66.1683,956.0
2018-07-17 14:00:00,72.85,72.95,72.8,72.95,2800.0,66.0776,66.1683,66.0322,66.1683,2800.0
2018-07-17 14:30:00,72.95,72.95,72.9,72.9,1028.0,66.1683,66.1683,66.1229,66.1229,1028.0
2018-07-17 15:00:00,72.9,72.9,72.85,72.9,3280.0,66.1229,66.1229,66.0776,66.1229,3280.0
2018-07-17 15:30:00,72.9,73.0,72.75,72.95,15820.0,66.1229,66.2136,65.9869,66.1683,15820.0
2018-07-18 09:30:00,72.9,73.33,72.9,73.2,2719.0,66.1229,66.513,66.1229,66.395,2719.0
2018-07-18 10:00:00,73.05,73.05,72.5,72.9,2300.0,66.259,66.259,65.7601,66.1229,2300.0
2018-07-18 10:30:00,72.7,72.9,72.65,72.75,2306.0,65.9415,66.1229,65.8962,65.9869,2306.0
2018-07-18 11:00:00,72.85,73.3,72.8,73.28,2901.0,66.0776,66.4857,66.0322,66.4676,2901.0
2018-07-18 11:30:00,73.35,73.53,73.3,73.45,1801.0,66.5311,66.6944,66.4857,66.6218,1801.0
2018-07-18 12:00:00,73.4,73.65,73.4,73.55,1999.0,66.5764,66.8032,66.5764,66.7125,1999.0
2018-07-18 12:30:00,73.45,73.5,73.4,73.45,1301.0,66.6218,66.6672,66.5764,66.6218,1301.0
2018-07-18 13:00:00,73.45,73.48,73.3,73.45,1600.0,66.6218,66.649,66.4857,66.6218,1600.0
2018-07-18 13:30:00,73.38,73.4,73.37,73.4,600.0,66.5583,66.5764,66.5492,66.5764,600.0
2018-07-18 14:00:00,73.4,73.55,73.37,73.5,1500.0,66.5764,66.7125,66.5492,66.6672,1500.0
2018-07-18 14:30:00,73.5,73.95,73.45,73.85,4895.0,66.6672,67.0753,66.6218,66.9846,4895.0
2018-07-18 15:00:00,73.9,73.95,73.85,73.85,1904.0,67.03,67.0753,66.9846,66.9846,1904.0
2018-07-18 15:30:00,73.83,74.2,73.8,74.05,17256.0,66.9665,67.3021,66.9393,67.166,17256.0
2018-07-19 09:30:00,73.7,74.25,73.7,73.9,2428.0,66.8486,67.3474,66.8486,67.03,2428.0
2018-07-19 10:00:00,74.2,74.8,74.2,74.75,2693.0,67.3021,67.8463,67.3021,67.8009,2693.0
2018-07-19 10:30:00,74.6,74.9,74.6,74.9,1417.0,67.6649,67.937,67.6649,67.937,1417.0
2018-07-19 11:00:00,74.85,74.95,74.75,74.75,4606.0,67.8916,67.9824,67.8009,67.8009,4606.0
2018-07-19 11:30:00,74.65,74.8,74.65,74.73,2742.0,67.7102,67.8463,67.7102,67.7828,2742.0
2018-07-19 12:00:00,74.75,74.95,74.75,74.88,2921.0,67.8009,67.9824,67.8009,67.9189,2921.0
2018-07-19 12:30:00,74.8,74.95,74.75,74.8,3149.0,67.8463,67.9824,67.8009,67.8463,3149.0
2018-07-19 13:00:00,74.85,75.0,74.8,74.88,2015.0,67.8916,68.0277,67.8463,67.9189,2015.0
2018-07-19 13:30:00,74.9,75.0,74.75,74.9,2619.0,67.937,68.0277,67.8009,67.937,2619.0
2018-07-19 14:00:00,75.0,75.3,75.0,75.25,4454.0,68.0277,68.2998,68.0277,68.2545,4454.0
2018-07-19 14:30:00,75.35,75.5,75.35,75.5,4736.0,68.3452,68.4812,68.3452,68.4812,4736.0
2018-07-19 15:00:00,75.55,75.65,75.22,75.4,7033.0,68.5266,68.6173,68.2273,68.3905,7033.0
2018-07-19 15:30:00,75.4,75.55,75.35,75.5,25628.0,68.3905,68.5266,68.3452,68.4812,25628.0
2018-07-20 09:30:00,75.25,75.5,75.05,75.5,41816.0,68.2545,68.4812,68.0731,68.4812,41816.0
2018-07-20 10:00:00,75.4,75.95,75.4,75.95,4050.0,68.3905,68.8894,68.3905,68.8894,4050.0
2018-07-20 10:30:00,75.9,75.9,75.45,75.5,1608.0,68.844,68.844,68.4359,68.4812,1608.0
2018-07-20 11:00:00,75.55,75.85,75.5,75.7,2500.0,68.5266,68.7987,68.4812,68.6626,2500.0
2018-07-20 11:30:00,75.85,76.15,75.75,76.05,3537.0,68.7987,69.0708,68.708,68.9801,3537.0
2018-07-20 12:00:00,75.95,76.38,75.95,76.3,6116.0,68.8894,69.2794,68.8894,69.2069,6116.0
2018-07-20 12:30:00,76.31,76.55,76.25,76.5,5431.0,69.2159,69.4336,69.1615,69.3883,5431.0
2018-07-20 13:00:00,76.5,76.5,76.35,76.4,2916.0,69.3883,69.3883,69.2522,69.2976,2916.0
2018-07-20 13:30:00,76.4,76.4,76.2,76.2,7300.0,69.2976,69.2976,69.1161,69.1161,7300.0
2018-07-20 14:00:00,76.15,76.2,75.8,75.8,1849.0,69.0708,69.1161,68.7533,68.7533,1849.0
2018-07-20 14:30:00,75.8,75.8,75.65,75.8,3084.0,68.7533,68.7533,68.6173,68.7533,3084.0
2018-07-20 15:00:00,75.75,75.85,75.7,75.8,4527.0,68.708,68.7987,68.6626,68.7533,4527.0
2018-07-20 15:30:00,75.75,75.95,75.5,75.65,15513.0,68.708,68.8894,68.4812,68.6173,15513.0
2018-07-23 09:30:00,75.45,75.55,75.15,75.3,3919.0,68.4359,68.5266,68.1638,68.2998,3919.0
2018-07-23 10:00:00,75.4,75.45,75.05,75.05,4205.0,68.3905,68.4359,68.0731,68.0731,4205.0
2018-07-23 10:30:00,74.85,75.15,74.85,74.85,2030.0,67.8916,68.1638,67.8916,67.8916,2030.0
2018-07-23 11:00:00,74.83,75.03,74.65,75.0,4772.0,67.8735,68.0549,67.7102,68.0277,4772.0
2018-07-23 11:30:00,75.05,75.4,75.0,75.35,4400.0,68.0731,68.3905,68.0277,68.3452,4400.0
2018-07-23 12:00:00,75.4,75.65,75.4,75.4,3620.0,68.3905,68.6173,68.3905,68.3905,3620.0
2018-07-23 12:30:00,75.25,75.5,75.25,75.35,4400.0,68.2545,68.4812,68.2545,68.3452,4400.0
2018-07-23 13:00:00,75.35,75.35,75.0,75.15,2590.0,68.3452,68.3452,68.0277,68.1638,2590.0
2018-07-23 13:30:00,75.15,75.18,75.05,75.15,3002.0,68.1638,68.191,68.0731,68.1638,3002.0
2018-07-23 14:00:00,75.15,75.15,74.9,74.9,2951.0,68.1638,68.1638,67.937,67.937,2951.0
2018-07-23 14:30:00,74.85,74.95,74.75,74.95,1801.0,67.8916,67.9824,67.8009,67.9824,1801.0
2018-07-23 15:00:00,74.8,74.85,74.65,74.7,1900.0,67.8463,67.8916,67.7102,67.7556,1900.0
2018-07-23 15:30:00,74.7,74.95,74.65,74.95,13412.0,67.7556,67.9824,67.7102,67.9824,13412.0
2018-07-24 09:30:00,75.4,75.75,74.9,75.0,4904.0,68.3905,68.708,67.937,68.0277,4904.0
2018-07-24 10:00:00,74.9,75.15,74.77,75.0,2400.0,67.937,68.1638,67.8191,68.0277,2400.0
2018-07-24 10:30:00,74.85,74.9,74.72,74.73,1921.0,67.8916,67.937,67.7737,67.7828,1921.0
2018-07-24 11:00:00,74.7,74.7,74.45,74.7,3938.0,67.7556,67.7556,67.5288,67.7556,3938.0
2018-07-24 11:30:00,74.75,75.1,74.72,74.8,11341.0,67.8009,68.1184,67.7737,67.8463,11341.0
2018-07-24 12:00:00,74.9,75.1,74.9,74.95,2915.0,67.937,68.1184,67.937,67.9824,2915.0
2018-07-24 12:30:00,74.9,74.95,74.55,74.55,10464.0,67.937,67.9824,67.6195,67.6195,10464.0
2018-07-24 13:00:00,74.6,74.75,74.4,74.4,3576.0,67.6649,67.8009,67.4835,67.4835,3576.0
2018-07-24 13:30:00,74.45,74.45,74.1,74.1,2000.0,67.5288,67.5288,67.2114,67.2114,2000.0
2018-07-24 14:00:00,74.15,74.15,73.9,73.9,3367.0,67.2567,67.2567,67.03,67.03,3367.0
2018-07-24 14:30:00,73.95,74.1,73.75,73.8,5317.0,67.0753,67.2114,66.8939,66.9393,5317.0
2018-07-24 15:00:00,73.8,74.03,73.75,74.0,13300.0,66.9393,67.1479,66.8939,67.1207,13300.0
2018-07-24 15:30:00,73.98,74.2,73.85,74.0,27209.0,67.1025,67.3021,66.9846,67.1207,27209.0
2018-07-25 09:30:00,74.0,74.45,73.9,74.03,2175.0,67.1207,67.5288,67.03,67.1479,2175.0
2018-07-25 10:00:00,74.03,74.05,73.55,73.6,4500.0,67.1479,67.166,66.7125,66.7579,4500.0
2018-07-25 10:30:00,73.65,73.75,73.45,73.65,5522.0,66.8032,66.8939,66.6218,66.8032,5522.0
2018-07-25 11:00:00,73.65,73.65,73.25,73.35,5287.0,66.8032,66.8032,66.4404,66.5311,5287.0
2018-07-25 11:30:00,73.35,73.55,73.0,73.45,7473.0,66.5311,66.7125,66.2136,66.6218,7473.0
2018-07-25 12:00:00,73.48,73.53,73.35,73.53,2600.0,66.649,66.6944,66.5311,66.6944,2600.0
2018-07-25 12:30:00,73.5,73.55,73.3,73.4,6700.0,66.6672,66.7125,66.4857,66.5764,6700.0
2018-07-25 13:00:00,73.5,73.55,73.4,73.4,4320.0,66.6672,66.7125,66.5764,66.5764,4320.0
2018-07-25 13:30:00,73.4,73.45,73.35,73.4,2800.0,66.5764,66.6218,66.5311,66.5764,2800.0
2018-07-25 14:00:00,73.45,73.55,73.35,73.35,11288.0,66.6218,66.7125,66.5311,66.5311,11288.0
2018-07-25 14:30:00,73.38,73.53,73.37,73.45,3200.0,66.5583,66.6944,66.5492,66.6218,3200.0
2018-07-25 15:00:00,73.5,73.55,73.35,73.35,6045.0,66.6672,66.7125,66.5311,66.5311,6045.0
2018-07-25 15:30:00,73.35,73.58,73.32,73.55,55705.0,66.5311,66.7397,66.5039,66.7125,55705.0
2018-07-26 09:30:00,73.55,74.85,73.5,74.4,8981.0,66.7125,67.8916,66.6672,67.4835,8981.0
2018-07-26 10:00:00,74.4,74.7,74.35,74.35,3400.0,67.4835,67.7556,67.4381,67.4381,3400.0
2018-07-26 10:30:00,74.25,74.65,74.25,74.6,3671.0,67.3474,67.7102,67.3474,67.6649,3671.0
2018-07-26 11:00:00,74.65,74.9,74.65,74.75,6400.0,67.7102,67.937,67.7102,67.8009,6400.0
2018-07-26 11:30:00,74.75,74.75,74.45,74.45,3300.0,67.8009,67.8009,67.5288,67.5288,3300.0
2018-07-26 12:00:00,74.5,74.6,74.3,74.35,2600.0,67.5742,67.6649,67.3928,67.4381,2600.0
2018-07-26 12:30:00,74.35,74.35,74.25,74.35,3413.0,67.4381,67.4381,67.3474,67.4381,3413.0
2018-07-26 13:00:00,74.35,74.35,74.22,74.25,14581.0,67.4381,67.4381,67.3202,67.3474,14581.0
2018-07-26 13:30:00,74.3,74.5,74.2,74.5,7135.0,67.3928,67.5742,67.3021,67.5742,7135.0
2018-07-26 14:00:00,74.5,74.75,74.5,74.65,5800.0,67.5742,67.8009,67.5742,67.7102,5800.0
2018-07-26 14:30:00,74.7,74.75,74.55,74.55,4336.0,67.7556,67.8009,67.6195,67.6195,4336.0
2018-07-26 15:00:00,74.55,74.78,74.5,74.6,11030.0,67.6195,67.8282,67.5742,67.6649,11030.0
2018-07-26 15:30:00,74.6,74.75,74.55,74.65,11239.0,67.6649,67.8009,67.6195,67.7102,11239.0
2018-07-27 09:30:00,74.75,74.95,74.5,74.6,4146.0,67.8009,67.9824,67.5742,67.6649,4146.0
2018-07-27 10:00:00,74.55,74.7,74.45,74.65,3301.0,67.6195,67.7556,67.5288,67.7102,3301.0
2018-07-27 10:30:00,74.5,74.55,74.05,74.05,2900.0,67.5742,67.6195,67.166,67.166,2900.0
2018-07-27 11:00:00,73.95,73.95,73.47,73.5,4667.0,67.0753,67.0753,66.6399,66.6672,4667.0
2018-07-27 11:30:00,73.5,73.9,73.5,73.8,2100.0,66.6672,67.03,66.6672,66.9393,2100.0
2018-07-27 12:00:00,73.75,73.85,73.7,73.75,1900.0,66.8939,66.9846,66.8486,66.8939,1900.0
2018-07-27 12:30:00,73.8,73.85,73.65,73.65,1800.0,66.9393,66.9846,66.8032,66.8032,1800.0
2018-07-27 13:00:00,73.6,73.9,73.5,73.9,1900.0,66.7579,67.03,66.6672,67.03,1900.0
2018-07-27 13:30:00,73.8,73.8,73.55,73.75,2000.0,66.9393,66.9393,66.7125,66.8939,2000.0
2018-07-27 14:00:00,73.75,73.8,73.55,73.55,1444.0,66.8939,66.9393,66.7125,66.7125,1444.0
2018-07-27 14:30:00,73.55,73.65,73.5,73.6,2012.0,66.7125,66.8032,66.6672,66.7579,2012.0
2018-07-27 15:00:00,73.7,73.8,73.6,73.6,4684.0,66.8486,66.9393,66.7579,66.7579,4684.0
2018-07-27 15:30:00,73.55,73.75,73.55,73.55,15702.0,66.7125,66.8939,66.7125,66.7125,15702.0
2018-07-30 09:30:00,73.5,74.1,73.5,73.5,2757.0,66.6672,67.2114,66.6672,66.6672,2757.0
2018-07-30 10:00:00,73.7,73.7,73.25,73.55,5967.0,66.8486,66.8486,66.4404,66.7125,5967.0
2018-07-30 10:30:00,73.6,73.8,73.35,73.65,6857.0,66.7579,66.9393,66.5311,66.8032,6857.0
2018-07-30 11:00:00,73.65,73.65,73.3,73.35,9400.0,66.8032,66.8032,66.4857,66.5311,9400.0
2018-07-30 11:30:00,73.4,73.7,73.25,73.67,7514.0,66.5764,66.8486,66.4404,66.8213,7514.0
2018-07-30 12:00:00,73.55,73.6,73.3,73.4,4800.0,66.7125,66.7579,66.4857,66.5764,4800.0
2018-07-30 12:30:00,73.35,73.55,73.3,73.5,4399.0,66.5311,66.7125,66.4857,66.6672,4399.0
2018-07-30 13:00:00,73.53,73.55,73.25,73.55,2800.0,66.6944,66.7125,66.4404,66.7125,2800.0
2018-07-30 13:30:00,73.55,73.75,73.55,73.75,3500.0,66.7125,66.8939,66.7125,66.8939,3500.0
2018-07-30 14:00:00,73.85,73.85,73.8,73.8,1400.0,66.9846,66.9846,66.9393,66.9393,1400.0
2018-07-30 14:30:00,73.8,73.8,73.25,73.35,7321.0,66.9393,66.9393,66.4404,66.5311,7321.0
2018-07-30 15:00:00,73.3,73.5,73.3,73.4,14279.0,66.4857,66.6672,66.4857,66.5764,14279.0
2018-07-30 15:30:00,73.35,73.4,72.75,72.9,30736.0,66.5311,66.5764,65.9869,66.1229,30736.0
2018-07-31 09:30:00,73.35,73.63,73.3,73.48,7587.0,66.5311,66.7851,66.4857,66.649,7587.0
2018-07-31 10:00:00,73.4,73.95,73.4,73.92,4700.0,66.5764,67.0753,66.5764,67.0481,4700.0
2018-07-31 10:30:00,74.0,74.35,73.95,74.3,9854.0,67.1207,67.4381,67.0753,67.3928,9854.0
2018-07-31 11:00:00,74.35,74.6,74.35,74.45,3432.0,67.4381,67.6649,67.4381,67.5288,3432.0
2018-07-31 11:30:00,74.55,74.7,74.4,74.55,4600.0,67.6195,67.7556,67.4835,67.6195,4600.0
2018-07-31 12:00:00,74.65,74.95,74.5,74.95,4500.0,67.7102,67.9824,67.5742,67.9824,4500.0
2018-07-31 12:30:00,74.92,75.35,74.9,75.25,6482.0,67.9551,68.3452,67.937,68.2545,6482.0
2018-07-31 13:00:00,75.28,75.3,74.95,75.17,3575.0,68.2817,68.2998,67.9824,68.1819,3575.0
2018-07-31 13:30:00,75.17,75.18,74.85,74.9,3500.0,68.1819,68.191,67.8916,67.937,3500.0
2018-07-31 14:00:00,74.9,74.95,74.75,74.85,3409.0,67.937,67.9824,67.8009,67.8916,3409.0
2018-07-31 14:30:00,74.85,75.05,74.8,75.05,2568.0,67.8916,68.0731,67.8463,68.0731,2568.0
2018-07-31 15:00:00,74.95,75.05,74.85,74.85,8422.0,67.9824,68.0731,67.8916,67.8916,8422.0
2018-07-31 15:30:00,74.85,75.0,74.6,74.7,21811.0,67.8916,68.0277,67.6649,67.7556,21811.0
2018-08-01 09:30:00,74.7,75.0,73.82,73.9,6459.0,67.7556,68.0277,66.9574,67.03,6459.0
2018-08-01 10:00:00,73.95,74.0,73.5,73.8,7322.0,67.0753,67.1207,66.6672,66.9393,7322.0
2018-08-01 10:30:00,73.85,73.85,73.0,73.0,16082.0,66.9846,66.9846,66.2136,66.2136,16082.0
2018-08-01 11:00:00,73.05,73.1,72.85,72.9,7417.0,66.259,66.3043,66.0776,66.1229,7417.0
2018-08-01 11:30:00,72.9,72.9,72.55,72.55,5960.0,66.1229,66.1229,65.8055,65.8055,5960.0
2018-08-01 12:00:00,72.5,72.55,72.3,72.3,11390.0,65.7601,65.8055,65.5787,65.5787,11390.0
2018-08-01 12:30:00,72.25,72.4,72.05,72.15,12713.0,65.5334,65.6694,65.3519,65.4427,12713.0
2018-08-01 13:00:00,72.15,72.4,72.1,72.2,12606.0,65.4427,65.6694,65.3973,65.488,12606.0
2018-08-01 13:30:00,72.15,72.25,72.05,72.25,19827.0,65.4427,65.5334,65.3519,65.5334,19827.0
2018-08-01 14:00:00,72.2,72.28,71.95,72.15,13453.0,65.488,65.5606,65.2612,65.4427,13453.0
2018-08-01 14:30:00,72.2,72.35,71.9,72.35,24587.0,65.488,65.6241,65.2159,65.6241,24587.0
2018-08-01 15:00:00,72.35,72.6,72.3,72.48,16612.0,65.6241,65.8508,65.5787,65.742,16612.0
2018-08-01 15:30:00,72.48,72.55,72.1,72.25,82895.0,65.742,65.8055,65.3973,65.5334,82895.0
2018-08-02 09:30:00,71.7,71.95,71.25,71.95,14373.0,65.0345,65.2612,64.6263,65.2612,14373.0
2018-08-02 10:00:00,72.05,72.5,71.97,72.5,8900.0,65.3519,65.7601,65.2794,65.7601,8900.0
2018-08-02 10:30:00,72.45,72.5,72.05,72.2,10485.0,65.7148,65.7601,65.3519,65.488,10485.0
2018-08-02 11:00:00,72.25,72.4,71.85,71.95,15251.0,65.5334,65.6694,65.1705,65.2612,15251.0
2018-08-02 11:30:00,72.0,72.15,71.9,72.1,7986.0,65.3066,65.4427,65.2159,65.3973,7986.0
2018-08-02 12:00:00,72.1,72.4,72.1,72.35,28614.0,65.3973,65.6694,65.3973,65.6241,28614.0
2018-08-02 12:30:00,72.4,72.43,72.2,72.2,10429.0,65.6694,65.6966,65.488,65.488,10429.0
2018-08-02 13:00:00,72.25,72.4,72.15,72.35,4350.0,65.5334,65.6694,65.4427,65.6241,4350.0
2018-08-02 13:30:00,72.38,72.65,72.35,72.55,9736.0,65.6513,65.8962,65.6241,65.8055,9736.0
2018-08-02 14:00:00,72.55,72.55,72.0,72.15,11516.0,65.8055,65.8055,65.3066,65.4427,11516.0
2018-08-02 14:30:00,72.25,72.55,72.25,72.35,9302.0,65.5334,65.8055,65.5334,65.6241,9302.0
2018-08-02 15:00:00,72.4,72.45,72.07,72.15,20353.0,65.6694,65.7148,65.3701,65.4427,20353.0
2018-08-02 15:30:00,72.15,72.2,71.95,72.05,62083.0,65.4427,65.488,65.2612,65.3519,62083.0
2018-08-03 09:30:00,72.2,72.65,71.8,72.1,4549.0,65.488,65.8962,65.1252,65.3973,4549.0
2018-08-03 10:00:00,72.1,72.25,71.95,72.25,6614.0,65.3973,65.5334,65.2612,65.5334,6614.0
2018-08-03 10:30:00,72.2,72.2,71.85,71.95,4820.0,65.488,65.488,65.1705,65.2612,4820.0
2018-08-03 11:00:00,72.0,72.1,71.65,71.7,6700.0,65.3066,65.3973,64.9891,65.0345,6700.0
2018-08-03 11:30:00,71.6,71.8,71.4,71.4,5713.0,64.9438,65.1252,64.7624,64.7624,5713.0
2018-08-03 12:00:00,71.45,71.85,71.45,71.85,8047.0,64.8077,65.1705,64.8077,65.1705,8047.0
2018-08-03 12:30:00,71.9,72.05,71.8,72.0,6099.0,65.2159,65.3519,65.1252,65.3066,6099.0
2018-08-03 13:00:00,71.95,72.05,71.95,72.0,9743.0,65.2612,65.3519,65.2612,65.3066,9743.0
2018-08-03 13:30:00,72.05,72.05,71.8,71.9,4600.0,65.3519,65.3519,65.1252,65.2159,4600.0
2018-08-03 14:00:00,71.8,71.85,71.7,71.8,4000.0,65.1252,65.1705,65.0345,65.1252,4000.0
2018-08-03 14:30:00,71.8,71.9,71.65,71.7,12185.0,65.1252,65.2159,64.9891,65.0345,12185.0
2018-08-03 15:00:00,71.73,71.9,71.72,71.9,18599.0,65.0617,65.2159,65.0526,65.2159,18599.0
2018-08-03 15:30:00,71.85,71.9,71.77,71.9,26608.0,65.1705,65.2159,65.098,65.2159,26608.0
2018-08-06 09:30:00,71.9,72.85,71.9,72.35,2829.0,65.2159,66.0776,65.2159,65.6241,2829.0
2018-08-06 10:00:00,72.4,72.7,72.35,72.7,3300.0,65.6694,65.9415,65.6241,65.9415,3300.0
2018-08-06 10:30:00,72.6,72.85,72.5,72.65,4451.0,65.8508,66.0776,65.7601,65.8962,4451.0
2018-08-06 11:00:00,72.65,72.95,72.6,72.9,5981.0,65.8962,66.1683,65.8508,66.1229,5981.0
2018-08-06 11:30:00,72.95,73.05,72.87,73.0,3700.0,66.1683,66.259,66.0957,66.2136,3700.0
2018-08-06 12:00:00,72.85,72.93,72.67,72.9,20505.0,66.0776,66.1501,65.9143,66.1229,20505.0
2018-08-06 12:30:00,72.9,73.1,72.9,73.1,5322.0,66.1229,66.3043,66.1229,66.3043,5322.0
2018-08-06 13:00:00,73.1,73.1,72.95,72.95,7561.0,66.3043,66.3043,66.1683,66.1683,7561.0
2018-08-06 13:30:00,72.95,72.95,72.8,72.8,5476.0,66.1683,66.1683,66.0322,66.0322,5476.0
2018-08-06 14:00:00,72.85,73.05,72.85,73.05,8017.0,66.0776,66.259,66.0776,66.259,8017.0
2018-08-06 14:30:00,73.05,73.15,72.95,73.05,6643.0,66.259,66.3497,66.1683,66.259,6643.0
2018-08-06 15:00:00,73.05,73.1,72.9,72.95,15161.0,66.259,66.3043,66.1229,66.1683,15161.0
2018-08-06 15:30:00,72.95,73.15,72.9,73.1,38237.0,66.1683,66.3497,66.1229,66.3043,38237.0
2018-08-07 09:30:00,73.65,74.2,73.05,73.6,10598.0,66.8032,67.3021,66.259,66.7579,10598.0
2018-08-07 10:00:00,73.65,73.85,73.55,73.75,5734.0,66.8032,66.9846,66.7125,66.8939,5734.0
2018-08-07 10:30:00,73.75,73.9,73.7,73.8,5600.0,66.8939,67.03,66.8486,66.9393,5600.0
2018-08-07 11:00:00,73.75,74.15,73.7,73.95,13083.0,66.8939,67.2567,66.8486,67.0753,13083.0
2018-08-07 11:30:00,74.0,74.1,73.85,73.85,3714.0,67.1207,67.2114,66.9846,66.9846,3714.0
2018-08-07 12:00:00,73.9,73.9,73.8,73.85,3615.0,67.03,67.03,66.9393,66.9846,3615.0
2018-08-07 12:30:00,73.8,74.05,73.75,73.95,5186.0,66.9393,67.166,66.8939,67.0753,5186.0
2018-08-07 13:00:00,73.9,73.9,73.8,73.85,6100.0,67.03,67.03,66.9393,66.9846,6100.0
2018-08-07 13:30:00,73.85,73.85,73.7,73.7,3500.0,66.9846,66.9846,66.8486,66.8486,3500.0
2018-08-07 14:00:00,73.75,73.75,73.55,73.67,5722.0,66.8939,66.8939,66.7125,66.8213,5722.0
2018-08-07 14:30:00,73.65,73.95,73.6,73.85,6969.0,66.8032,67.0753,66.7579,66.9846,6969.0
2018-08-07 15:00:00,73.9,74.05,73.85,74.0,11129.0,67.03,67.166,66.9846,67.1207,11129.0
2018-08-07 15:30:00,73.95,73.95,73.7,73.9,26584.0,67.0753,67.0753,66.8486,67.03,26584.0
2018-08-08 09:30:00,73.45,74.3,73.45,73.9,7258.0,66.6218,67.3928,66.6218,67.03,7258.0
2018-08-08 10:00:00,73.95,74.4,73.9,74.15,21848.0,67.0753,67.4835,67.03,67.2567,21848.0
2018-08-08 10:30:00,74.25,74.3,73.9,73.9,5551.0,67.3474,67.3928,67.03,67.03,5551.0
2018-08-08 11:00:00,73.95,74.2,73.9,74.05,5300.0,67.0753,67.3021,67.03,67.166,5300.0
2018-08-08 11:30:00,74.1,74.35,74.1,74.15,4600.0,67.2114,67.4381,67.2114,67.2567,4600.0
2018-08-08 12:00:00,74.15,74.4,74.0,74.0,6443.0,67.2567,67.4835,67.1207,67.1207,6443.0
2018-08-08 12:30:00,74.05,74.25,74.05,74.05,7677.0,67.166,67.3474,67.166,67.166,7677.0
2018-08-08 13:00:00,74.05,74.35,74.05,74.15,4799.0,67.166,67.4381,67.166,67.2567,4799.0
2018-08-08 13:30:00,74.2,74.35,74.2,74.35,4607.0,67.3021,67.4381,67.3021,67.4381,4607.0
2018-08-08 14:00:00,74.4,74.45,74.35,74.45,5639.0,67.4835,67.5288,67.4381,67.5288,5639.0
2018-08-08 14:30:00,74.45,74.45,74.32,74.4,2694.0,67.5288,67.5288,67.4109,67.4835,2694.0
2018-08-08 15:00:00,74.35,74.5,74.35,74.45,10913.0,67.4381,67.5742,67.4381,67.5288,10913.0
2018-08-08 15:30:00,74.5,74.55,74.42,74.5,19533.0,67.5742,67.6195,67.5016,67.5742,19533.0
2018-08-09 09:30:00,74.6,74.85,74.2,74.7,13752.0,67.6649,67.8916,67.3021,67.7556,13752.0
2018-08-09 10:00:00,74.73,75.1,74.6,74.95,6714.0,67.7828,68.1184,67.6649,67.9824,6714.0
2018-08-09 10:30:00,74.98,75.1,74.8,74.8,5443.0,68.0096,68.1184,67.8463,67.8463,5443.0
2018-08-09 11:00:00,74.8,74.9,74.5,74.5,7511.0,67.8463,67.937,67.5742,67.5742,7511.0
2018-08-09 11:30:00,74.4,74.45,74.15,74.35,4838.0,67.4835,67.5288,67.2567,67.4381,4838.0
2018-08-09 12:00:00,74.35,74.45,74.2,74.25,4288.0,67.4381,67.5288,67.3021,67.3474,4288.0
2018-08-09 12:30:00,74.3,74.75,74.3,74.65,6023.0,67.3928,67.8009,67.3928,67.7102,6023.0
2018-08-09 13:00:00,74.65,74.7,74.55,74.55,9480.0,67.7102,67.7556,67.6195,67.6195,9480.0
2018-08-09 13:30:00,74.55,74.6,74.4,74.45,7250.0,67.6195,67.6649,67.4835,67.5288,7250.0
2018-08-09 14:00:00,74.5,74.69,74.35,74.63,17900.0,67.5742,67.7465,67.4381,67.6921,17900.0
2018-08-09 14:30:00,74.65,74.73,74.62,74.65,9557.0,67.7102,67.7828,67.683,67.7102,9557.0
2018-08-09 15:00:00,74.67,74.68,74.52,74.6,8931.0,67.7284,67.7375,67.5923,67.6649,8931.0
2018-08-09 15:30:00,74.6,74.85,74.52,74.55,44969.0,67.6649,67.8916,67.5923,67.6195,44969.0
2018-08-10 09:30:00,77.15,77.15,72.55,73.25,41386.0,69.9778,69.9778,65.8055,66.4404,41386.0
2018-08-10 10:00:00,73.25,73.38,70.1,70.5,29271.0,66.4404,66.5583,63.5832,63.946,29271.0
2018-08-10 10:30:00,70.7,72.55,70.55,72.55,17322.0,64.1274,65.8055,63.9914,65.8055,17322.0
2018-08-10 11:00:00,72.55,74.75,72.5,74.75,11819.0,65.8055,67.8009,65.7601,67.8009,11819.0
2018-08-10 11:30:00,74.65,75.0,73.3,73.49,12050.0,67.7102,68.0277,66.4857,66.6581,12050.0
2018-08-10 12:00:00,73.3,74.5,73.2,73.95,19136.0,66.4857,67.5742,66.395,67.0753,19136.0
2018-08-10 12:30:00,73.9,74.35,73.8,73.95,13429.0,67.03,67.4381,66.9393,67.0753,13429.0
2018-08-10 13:00:00,74.1,74.1,72.45,72.95,35205.0,67.2114,67.2114,65.7148,66.1683,35205.0
2018-08-10 13:30:00,72.92,73.33,72.5,73.0,9202.0,66.1411,66.513,65.7601,66.2136,9202.0
2018-08-10 14:00:00,73.25,73.25,72.45,72.45,11209.0,66.4404,66.4404,65.7148,65.7148,11209.0
2018-08-10 14:30:00,72.6,73.05,72.32,72.32,11418.0,65.8508,66.259,65.5968,65.5968,11418.0
2018-08-10 15:00:00,72.4,72.8,72.1,72.5,14019.0,65.6694,66.0322,65.3973,65.7601,14019.0
2018-08-10 15:30:00,72.45,72.75,72.05,72.2,53506.0,65.7148,65.9869,65.3519,65.488,53506.0
2018-08-13 09:30:00,72.6,73.3,71.9,73.1,31290.0,65.8508,66.4857,65.2159,66.3043,31290.0
2018-08-13 10:00:00,73.05,75.65,72.9,74.5,59881.0,66.259,68.6173,66.1229,67.5742,59881.0
2018-08-13 10:30:00,74.6,74.85,73.95,74.3,15322.0,67.6649,67.8916,67.0753,67.3928,15322.0
2018-08-13 11:00:00,74.3,74.45,73.65,73.75,16936.0,67.3928,67.5288,66.8032,66.8939,16936.0
2018-08-13 11:30:00,73.73,73.95,73.5,73.85,19773.0,66.8758,67.0753,66.6672,66.9846,19773.0
2018-08-13 12:00:00,73.85,74.1,73.5,73.55,12711.0,66.9846,67.2114,66.6672,66.7125,12711.0
2018-08-13 12:30:00,73.5,73.6,73.3,73.3,8078.0,66.6672,66.7579,66.4857,66.4857,8078.0
2018-08-13 13:00:00,73.35,73.88,73.2,73.8,14635.0,66.5311,67.0118,66.395,66.9393,14635.0
2018-08-13 13:30:00,73.8,74.05,73.7,74.0,18975.0,66.9393,67.166,66.8486,67.1207,18975.0
2018-08-13 14:00:00,74.0,74.1,73.75,74.0,17447.0,67.1207,67.2114,66.8939,67.1207,17447.0
2018-08-13 14:30:00,74.0,74.05,73.65,73.8,15012.0,67.1207,67.166,66.8032,66.9393,15012.0
2018-08-13 15:00:00,73.8,73.95,73.75,73.8,19526.0,66.9393,67.0753,66.8939,66.9393,19526.0
2018-08-13 15:30:00,73.85,73.9,73.5,73.67,76486.0,66.9846,67.03,66.6672,66.8213,76486.0
2018-08-14 09:30:00,73.9,76.2,73.9,75.55,28147.0,67.2915,69.3858,67.2915,68.7939,28147.0
2018-08-14 10:00:00,75.6,75.65,74.95,74.95,14002.0,68.8394,68.885,68.2476,68.2476,14002.0
2018-08-14 10:30:00,74.85,75.73,74.82,75.65,35288.0,68.1565,68.9578,68.1292,68.885,35288.0
2018-08-14 11:00:00,75.75,75.95,75.5,75.7,20026.0,68.976,69.1581,68.7484,68.9305,20026.0
2018-08-14 11:30:00,75.65,75.95,75.4,75.48,23000.0,68.885,69.1581,68.6573,68.7302,23000.0
2018-08-14 12:00:00,75.45,75.8,75.2,75.65,48299.0,68.7029,69.0216,68.4752,68.885,48299.0
2018-08-14 12:30:00,75.63,76.35,75.55,75.95,18388.0,68.8668,69.5224,68.7939,69.1581,18388.0
2018-08-14 13:00:00,75.85,76.1,75.75,75.75,5775.0,69.0671,69.2947,68.976,68.976,5775.0
2018-08-14 13:30:00,75.8,76.05,75.65,76.05,7961.0,69.0216,69.2492,68.885,69.2492,7961.0
2018-08-14 14:00:00,76.05,76.5,76.0,76.45,17915.0,69.2492,69.659,69.2037,69.6134,17915.0
2018-08-14 14:30:00,76.5,76.8,76.35,76.7,29291.0,69.659,69.9321,69.5224,69.8411,29291.0
2018-08-14 15:00:00,76.75,76.9,76.65,76.7,19808.0,69.8866,70.0232,69.7955,69.8411,19808.0
2018-08-14 15:30:00,76.65,76.9,76.6,76.85,66866.0,69.7955,70.0232,69.75,69.9777,66866.0
2018-08-15 09:30:00,76.55,76.65,75.15,75.15,10893.0,69.7045,69.7955,68.4297,68.4297,10893.0
2018-08-15 10:00:00,75.15,75.15,74.75,75.15,10800.0,68.4297,68.4297,68.0654,68.4297,10800.0
2018-08-15 10:30:00,75.15,75.3,74.8,75.1,9934.0,68.4297,68.5663,68.111,68.3842,9934.0
2018-08-15 11:00:00,75.03,75.8,75.02,75.7,8700.0,68.3204,69.0216,68.3113,68.9305,8700.0
2018-08-15 11:30:00,75.7,76.45,75.7,76.2,13885.0,68.9305,69.6134,68.9305,69.3858,13885.0
2018-08-15 12:00:00,76.3,76.58,76.25,76.3,9096.0,69.4768,69.7318,69.4313,69.4768,9096.0
2018-08-15 12:30:00,76.38,76.45,76.2,76.25,6300.0,69.5497,69.6134,69.3858,69.4313,6300.0
2018-08-15 13:00:00,76.3,76.4,76.1,76.15,7200.0,69.4768,69.5679,69.2947,69.3403,7200.0
2018-08-15 13:30:00,76.17,76.2,75.95,76.15,8274.0,69.3585,69.3858,69.1581,69.3403,8274.0
2018-08-15 14:00:00,76.1,76.15,75.8,75.92,14514.0,69.2947,69.3403,69.0216,69.1308,14514.0
2018-08-15 14:30:00,75.92,76.2,75.92,76.2,8651.0,69.1308,69.3858,69.1308,69.3858,8651.0
2018-08-15 15:00:00,76.2,76.25,76.05,76.1,8800.0,69.3858,69.4313,69.2492,69.2947,8800.0
2018-08-15 15:30:00,76.05,76.6,76.05,76.35,40161.0,69.2492,69.75,69.2492,69.5224,40161.0
2018-08-16 09:30:00,76.8,76.85,76.6,76.7,6298.0,69.9321,69.9777,69.75,69.8411,6298.0
2018-08-16 10:00:00,76.78,76.88,76.6,76.7,2000.0,69.9139,70.005,69.75,69.8411,2000.0
2018-08-16 10:30:00,76.85,77.0,76.7,76.8,2715.0,69.9777,70.1142,69.8411,69.9321,2715.0
2018-08-16 11:00:00,76.85,77.05,76.75,76.8,8102.0,69.9777,70.1598,69.8866,69.9321,8102.0
2018-08-16 11:30:00,76.9,76.95,76.67,76.7,6336.0,70.0232,70.0687,69.8138,69.8411,6336.0
2018-08-16 12:00:00,76.65,76.85,76.6,76.75,6602.0,69.7955,69.9777,69.75,69.8866,6602.0
2018-08-16 12:30:00,76.75,76.75,76.47,76.65,8098.0,69.8866,69.8866,69.6316,69.7955,8098.0
2018-08-16 13:00:00,76.65,76.88,76.6,76.88,4094.0,69.7955,70.005,69.75,70.005,4094.0
2018-08-16 13:30:00,76.85,77.0,76.8,76.95,4027.0,69.9777,70.1142,69.9321,70.0687,4027.0
2018-08-16 14:00:00,76.95,77.0,76.8,76.8,5756.0,70.0687,70.1142,69.9321,69.9321,5756.0
2018-08-16 14:30:00,76.75,76.85,76.65,76.65,4580.0,69.8866,69.9777,69.7955,69.7955,4580.0
2018-08-16 15:00:00,76.65,76.9,76.65,76.8,11978.0,69.7955,70.0232,69.7955,69.9321,11978.0
2018-08-16 15:30:00,76.8,76.85,76.35,76.4,28375.0,69.9321,69.9777,69.5224,69.5679,28375.0
2018-08-17 09:30:00,76.35,76.75,76.35,76.75,5649.0,69.5224,69.8866,69.5224,69.8866,5649.0
2018-08-17 10:00:00,76.8,76.85,76.55,76.55,3806.0,69.9321,69.9777,69.7045,69.7045,3806.0
2018-08-17 10:30:00,76.65,76.85,76.4,76.4,6749.0,69.7955,69.9777,69.5679,69.5679,6749.0
2018-08-17 11:00:00,76.38,76.75,76.3,76.75,3430.0,69.5497,69.8866,69.4768,69.8866,3430.0
2018-08-17 11:30:00,76.75,76.9,76.7,76.7,5777.0,69.8866,70.0232,69.8411,69.8411,5777.0
2018-08-17 12:00:00,76.7,76.75,76.5,76.7,22836.0,69.8411,69.8866,69.659,69.8411,22836.0
2018-08-17 12:30:00,76.7,76.8,76.57,76.7,3011.0,69.8411,69.9321,69.7227,69.8411,3011.0
2018-08-17 13:00:00,76.65,76.65,76.45,76.45,2732.0,69.7955,69.7955,69.6134,69.6134,2732.0
2018-08-17 13:30:00,76.4,76.45,76.3,76.35,3793.0,69.5679,69.6134,69.4768,69.5224,3793.0
2018-08-17 14:00:00,76.3,76.68,76.3,76.6,6296.0,69.4768,69.8229,69.4768,69.75,6296.0
2018-08-17 14:30:00,76.6,76.6,76.3,76.45,14028.0,69.75,69.75,69.4768,69.6134,14028.0
2018-08-17 15:00:00,76.45,76.55,76.3,76.35,9123.0,69.6134,69.7045,69.4768,69.5224,9123.0
2018-08-17 15:30:00,76.3,76.5,76.3,76.45,23503.0,69.4768,69.659,69.4768,69.6134,23503.0
2018-08-20 09:30:00,76.6,76.7,76.2,76.45,12147.0,69.75,69.8411,69.3858,69.6134,12147.0
2018-08-20 10:00:00,76.45,77.2,76.25,77.2,14539.0,69.6134,70.2964,69.4313,70.2964,14539.0
2018-08-20 10:30:00,77.15,77.15,76.85,77.0,4685.0,70.2508,70.2508,69.9777,70.1142,4685.0
2018-08-20 11:00:00,77.1,77.1,76.9,77.0,7789.0,70.2053,70.2053,70.0232,70.1142,7789.0
2018-08-20 11:30:00,77.05,77.3,77.0,77.3,8560.0,70.1598,70.3874,70.1142,70.3874,8560.0
2018-08-20 12:00:00,77.25,77.45,77.2,77.4,3100.0,70.3419,70.524,70.2964,70.4785,3100.0
2018-08-20 12:30:00,77.45,77.5,77.25,77.4,6409.0,70.524,70.5695,70.3419,70.4785,6409.0
2018-08-20 13:00:00,77.45,77.53,77.3,77.3,6500.0,70.524,70.5968,70.3874,70.3874,6500.0
2018-08-20 13:30:00,77.4,77.45,77.35,77.42,6824.0,70.4785,70.524,70.4329,70.4967,6824.0
2018-08-20 14:00:00,77.45,77.5,77.35,77.35,13758.0,70.524,70.5695,70.4329,70.4329,13758.0
2018-08-20 14:30:00,77.4,77.45,77.3,77.3,6700.0,70.4785,70.524,70.3874,70.3874,6700.0
2018-08-20 15:00:00,77.35,77.35,77.1,77.1,6463.0,70.4329,70.4329,70.2053,70.2053,6463.0
2018-08-20 15:30:00,77.15,77.15,77.0,77.1,35139.0,70.2508,70.2508,70.1142,70.2053,35139.0
2018-08-21 09:30:00,77.4,77.75,77.4,77.75,13096.0,70.4785,70.7972,70.4785,70.7972,13096.0
2018-08-21 10:00:00,77.8,77.95,77.42,77.48,17866.0,70.8427,70.9793,70.4967,70.5513,17866.0
2018-08-21 10:30:00,77.5,77.72,77.4,77.72,24028.0,70.5695,70.7699,70.4785,70.7699,24028.0
2018-08-21 11:00:00,77.85,78.0,77.8,77.9,4110.0,70.8882,71.0248,70.8427,70.9338,4110.0
2018-08-21 11:30:00,77.9,78.2,77.9,78.15,3638.0,70.9338,71.2069,70.9338,71.1614,3638.0
2018-08-21 12:00:00,78.25,78.55,78.2,78.45,3900.0,71.2525,71.5256,71.2069,71.4346,3900.0
2018-08-21 12:30:00,78.5,78.9,78.31,78.31,10206.0,71.4801,71.8443,71.3071,71.3071,10206.0
2018-08-21 13:00:00,78.3,78.55,78.3,78.55,3193.0,71.298,71.5256,71.298,71.5256,3193.0
2018-08-21 13:30:00,78.5,78.65,78.4,78.4,5192.0,71.4801,71.6167,71.389,71.389,5192.0
2018-08-21 14:00:00,78.45,78.65,78.4,78.55,4931.0,71.4346,71.6167,71.389,71.5256,4931.0
2018-08-21 14:30:00,78.5,78.6,78.5,78.53,1100.0,71.4801,71.5712,71.4801,71.5074,1100.0
2018-08-21 15:00:00,78.53,78.6,78.4,78.45,10324.0,71.5074,71.5712,71.389,71.4346,10324.0
2018-08-21 15:30:00,78.5,78.55,78.2,78.25,14008.0,71.4801,71.5256,71.2069,71.2525,14008.0
2018-08-22 09:30:00,78.05,78.25,77.7,77.7,3789.0,71.0703,71.2525,70.7516,70.7516,3789.0
2018-08-22 10:00:00,77.75,77.9,77.55,77.7,1800.0,70.7972,70.9338,70.6151,70.7516,1800.0
2018-08-22 10:30:00,77.6,78.15,77.55,78.15,3006.0,70.6606,71.1614,70.6151,71.1614,3006.0
2018-08-22 11:00:00,78.0,78.1,77.9,78.1,1628.0,71.0248,71.1159,70.9338,71.1159,1628.0
2018-08-22 11:30:00,78.05,78.1,78.0,78.0,1000.0,71.0703,71.1159,71.0248,71.0248,1000.0
2018-08-22 12:00:00,77.95,77.95,77.9,77.95,831.0,70.9793,70.9793,70.9338,70.9793,831.0
2018-08-22 12:30:00,77.95,77.96,77.8,77.8,1252.0,70.9793,70.9884,70.8427,70.8427,1252.0
2018-08-22 13:00:00,77.88,77.88,77.7,77.88,890.0,70.9155,70.9155,70.7516,70.9155,890.0
2018-08-22 13:30:00,77.85,78.0,77.85,77.9,2480.0,70.8882,71.0248,70.8882,70.9338,2480.0
2018-08-22 14:00:00,77.95,78.0,77.7,77.8,2998.0,70.9793,71.0248,70.7516,70.8427,2998.0
2018-08-22 14:30:00,77.85,77.85,77.75,77.8,1809.0,70.8882,70.8882,70.7972,70.8427,1809.0
2018-08-22 15:00:00,77.8,78.0,77.75,77.92,3792.0,70.8427,71.0248,70.7972,70.952,3792.0
2018-08-22 15:30:00,77.95,78.0,77.8,78.0,13422.0,70.9793,71.0248,70.8427,71.0248,13422.0
2018-08-23 09:30:00,77.9,77.9,77.52,77.65,1643.0,70.9338,70.9338,70.5877,70.7061,1643.0
2018-08-23 10:00:00,77.5,77.95,77.5,77.95,1867.0,70.5695,70.9793,70.5695,70.9793,1867.0
2018-08-23 10:30:00,77.95,78.05,77.6,77.6,2790.0,70.9793,71.0703,70.6606,70.6606,2790.0
2018-08-23 11:00:00,77.45,77.55,77.15,77.17,9813.0,70.524,70.6151,70.2508,70.269,9813.0
2018-08-23 11:30:00,77.17,77.3,76.95,77.0,7500.0,70.269,70.3874,70.0687,70.1142,7500.0
2018-08-23 12:00:00,77.05,77.33,77.05,77.15,3400.0,70.1598,70.4147,70.1598,70.2508,3400.0
2018-08-23 12:30:00,77.15,77.15,77.0,77.0,1085.0,70.2508,70.2508,70.1142,70.1142,1085.0
2018-08-23 13:00:00,76.92,77.0,76.87,76.92,2729.0,70.0414,70.1142,69.9959,70.0414,2729.0
2018-08-23 13:30:00,76.95,77.0,76.85,76.9,4654.0,70.0687,70.1142,69.9777,70.0232,4654.0
2018-08-23 14:00:00,76.95,77.1,76.95,77.05,1366.0,70.0687,70.2053,70.0687,70.1598,1366.0
2018-08-23 14:30:00,77.05,77.05,76.92,76.95,2643.0,70.1598,70.1598,70.0414,70.0687,2643.0
2018-08-23 15:00:00,76.95,77.0,76.9,76.9,3811.0,70.0687,70.1142,70.0232,70.0232,3811.0
2018-08-23 15:30:00,76.95,76.95,76.65,76.7,9396.0,70.0687,70.0687,69.7955,69.8411,9396.0
2018-08-24 09:30:00,77.0,77.0,76.55,76.55,3047.0,70.1142,70.1142,69.7045,69.7045,3047.0
2018-08-24 10:00:00,76.6,76.75,76.6,76.75,1250.0,69.75,69.8866,69.75,69.8866,1250.0
2018-08-24 10:30:00,76.8,77.0,76.75,76.9,1464.0,69.9321,70.1142,69.8866,70.0232,1464.0
2018-08-24 11:00:00,76.7,76.7,76.45,76.45,1000.0,69.8411,69.8411,69.6134,69.6134,1000.0
2018-08-24 11:30:00,76.4,76.8,76.35,76.8,2550.0,69.5679,69.9321,69.5224,69.9321,2550.0
2018-08-24 12:00:00,76.8,76.9,76.77,76.88,1300.0,69.9321,70.0232,69.9048,70.005,1300.0
2018-08-24 12:30:00,76.85,77.05,76.82,77.05,2877.0,69.9777,70.1598,69.9503,70.1598,2877.0
2018-08-24 13:00:00,77.03,77.05,76.8,76.8,2100.0,70.1416,70.1598,69.9321,69.9321,2100.0
2018-08-24 13:30:00,76.75,76.8,76.5,76.53,2200.0,69.8866,69.9321,69.659,69.6863,2200.0
2018-08-24 14:00:00,76.6,76.75,76.6,76.7,1500.0,69.75,69.8866,69.75,69.8411,1500.0
2018-08-24 14:30:00,76.7,76.85,76.7,76.8,2300.0,69.8411,69.9777,69.8411,69.9321,2300.0
2018-08-24 15:00:00,76.85,77.1,76.8,77.05,6025.0,69.9777,70.2053,69.9321,70.1598,6025.0
2018-08-24 15:30:00,77.05,77.2,76.92,77.1,14575.0,70.1598,70.2964,70.0414,70.2053,14575.0
2018-08-27 09:30:00,77.4,77.75,77.4,77.5,1925.0,70.4785,70.7972,70.4785,70.5695,1925.0
2018-08-27 10:00:00,77.6,77.78,77.6,77.78,1162.0,70.6606,70.8245,70.6606,70.8245,1162.0
2018-08-27 10:30:00,77.78,77.78,77.32,77.45,2510.0,70.8245,70.8245,70.4056,70.524,2510.0
2018-08-27 11:00:00,77.45,77.8,77.35,77.75,6205.0,70.524,70.8427,70.4329,70.7972,6205.0
2018-08-27 11:30:00,77.75,78.05,77.73,78.05,1525.0,70.7972,71.0703,70.779,71.0703,1525.0
2018-08-27 12:00:00,78.1,78.1,77.75,77.75,5646.0,71.1159,71.1159,70.7972,70.7972,5646.0
2018-08-27 12:30:00,77.8,77.8,77.65,77.7,6652.0,70.8427,70.8427,70.7061,70.7516,6652.0
2018-08-27 13:00:00,77.75,77.8,77.45,77.45,2938.0,70.7972,70.8427,70.524,70.524,2938.0
2018-08-27 13:30:00,77.5,77.6,77.47,77.55,4260.0,70.5695,70.6606,70.5422,70.6151,4260.0
2018-08-27 14:00:00,77.65,77.65,77.3,77.4,3220.0,70.7061,70.7061,70.3874,70.4785,3220.0
2018-08-27 14:30:00,77.45,77.45,77.15,77.2,3406.0,70.524,70.524,70.2508,70.2964,3406.0
2018-08-27 15:00:00,77.25,77.25,76.9,76.9,4971.0,70.3419,70.3419,70.0232,70.0232,4971.0
2018-08-27 15:30:00,76.95,77.05,76.85,77.0,12994.0,70.0687,70.1598,69.9777,70.1142,12994.0
2018-08-28 09:30:00,77.25,77.33,76.9,77.1,13821.0,70.3419,70.4147,70.0232,70.2053,13821.0
2018-08-28 10:00:00,77.13,77.2,76.75,76.75,1800.0,70.2326,70.2964,69.8866,69.8866,1800.0
2018-08-28 10:30:00,76.7,77.1,76.6,77.05,7216.0,69.8411,70.2053,69.75,70.1598,7216.0
2018-08-28 11:00:00,77.0,77.1,76.75,76.95,16797.0,70.1142,70.2053,69.8866,70.0687,16797.0
2018-08-28 11:30:00,76.9,76.9,76.65,76.65,5969.0,70.0232,70.0232,69.7955,69.7955,5969.0
2018-08-28 12:00:00,76.67,76.95,76.65,76.7,4400.0,69.8138,70.0687,69.7955,69.8411,4400.0
2018-08-28 12:30:00,76.73,76.9,76.65,76.75,6800.0,69.8684,70.0232,69.7955,69.8866,6800.0
2018-08-28 13:00:00,76.75,76.85,76.7,76.85,5424.0,69.8866,69.9777,69.8411,69.9777,5424.0
2018-08-28 13:30:00,76.8,76.85,76.65,76.69,12090.0,69.9321,69.9777,69.7955,69.832,12090.0
2018-08-28 14:00:00,76.7,76.8,76.55,76.75,9124.0,69.8411,69.9321,69.7045,69.8866,9124.0
2018-08-28 14:30:00,76.8,77.05,76.75,77.05,3540.0,69.9321,70.1598,69.8866,70.1598,3540.0
2018-08-28 15:00:00,77.05,77.15,77.05,77.13,6940.0,70.1598,70.2508,70.1598,70.2326,6940.0
2018-08-28 15:30:00,77.15,77.15,76.95,76.95,18236.0,70.2508,70.2508,70.0687,70.0687,18236.0
2018-08-29 09:30:00,77.05,77.05,76.4,76.5,1910.0,70.1598,70.1598,69.5679,69.659,1910.0
2018-08-29 10:00:00,76.5,76.63,76.45,76.55,1500.0,69.659,69.7773,69.6134,69.7045,1500.0
2018-08-29 10:30:00,76.65,76.9,76.65,76.75,2266.0,69.7955,70.0232,69.7955,69.8866,2266.0
2018-08-29 11:00:00,76.8,77.1,76.75,76.9,1918.0,69.9321,70.2053,69.8866,70.0232,1918.0
2018-08-29 11:30:00,76.95,77.05,76.7,76.95,1800.0,70.0687,70.1598,69.8411,70.0687,1800.0
2018-08-29 12:00:00,76.95,77.4,76.9,77.3,1400.0,70.0687,70.4785,70.0232,70.3874,1400.0
2018-08-29 12:30:00,77.3,77.6,77.25,77.4,4907.0,70.3874,70.6606,70.3419,70.4785,4907.0
2018-08-29 13:00:00,77.53,77.6,77.45,77.5,2010.0,70.5968,70.6606,70.524,70.5695,2010.0
2018-08-29 13:30:00,77.5,77.55,77.5,77.5,1100.0,70.5695,70.6151,70.5695,70.5695,1100.0
2018-08-29 14:00:00,77.45,77.5,77.39,77.5,2427.0,70.524,70.5695,70.4694,70.5695,2427.0
2018-08-29 14:30:00,77.55,77.55,77.4,77.45,3600.0,70.6151,70.6151,70.4785,70.524,3600.0
2018-08-29 15:00:00,77.4,77.5,77.4,77.42,3045.0,70.4785,70.5695,70.4785,70.4967,3045.0
2018-08-29 15:30:00,77.45,77.5,77.4,77.4,13395.0,70.524,70.5695,70.4785,70.4785,13395.0
2018-08-30 09:30:00,77.4,77.4,77.0,77.1,3615.0,70.4785,70.4785,70.1142,70.2053,3615.0
2018-08-30 10:00:00,77.1,77.35,77.1,77.2,11701.0,70.2053,70.4329,70.2053,70.2964,11701.0
2018-08-30 10:30:00,77.2,77.55,77.2,77.45,3632.0,70.2964,70.6151,70.2964,70.524,3632.0
2018-08-30 11:00:00,77.35,77.35,77.0,77.0,1001.0,70.4329,70.4329,70.1142,70.1142,1001.0
2018-08-30 11:30:00,77.0,77.05,76.7,77.05,3969.0,70.1142,70.1598,69.8411,70.1598,3969.0
2018-08-30 12:00:00,77.05,77.35,76.92,77.35,2431.0,70.1598,70.4329,70.0414,70.4329,2431.0
2018-08-30 12:30:00,77.35,77.55,77.25,77.55,5539.0,70.4329,70.6151,70.3419,70.6151,5539.0
2018-08-30 13:00:00,77.55,77.85,77.55,77.85,2200.0,70.6151,70.8882,70.6151,70.8882,2200.0
2018-08-30 13:30:00,77.8,77.85,77.55,77.65,8927.0,70.8427,70.8882,70.6151,70.7061,8927.0
2018-08-30 14:00:00,77.65,77.65,77.35,77.45,3442.0,70.7061,70.7061,70.4329,70.524,3442.0
2018-08-30 14:30:00,77.45,77.45,77.3,77.3,2415.0,70.524,70.524,70.3874,70.3874,2415.0
2018-08-30 15:00:00,77.15,77.23,77.0,77.0,3135.0,70.2508,70.3237,70.1142,70.1142,3135.0
2018-08-30 15:30:00,77.0,77.0,76.82,76.9,13668.0,70.1142,70.1142,69.9503,70.0232,13668.0
2018-08-31 09:30:00,76.6,77.1,76.6,77.05,1914.0,69.75,70.2053,69.75,70.1598,1914.0
2018-08-31 10:00:00,77.0,77.0,76.6,76.78,2471.0,70.1142,70.1142,69.75,69.9139,2471.0
2018-08-31 10:30:00,76.7,76.85,76.7,76.7,2000.0,69.8411,69.9777,69.8411,69.8411,2000.0
2018-08-31 11:00:00,76.6,76.8,76.6,76.8,4510.0,69.75,69.9321,69.75,69.9321,4510.0
2018-08-31 11:30:00,76.75,77.2,76.75,77.0,13273.0,69.8866,70.2964,69.8866,70.1142,13273.0
2018-08-31 12:00:00,76.85,77.0,76.85,77.0,3200.0,69.9777,70.1142,69.9777,70.1142,3200.0
2018-08-31 12:30:00,76.95,77.05,76.85,76.85,10345.0,70.0687,70.1598,69.9777,69.9777,10345.0
2018-08-31 13:00:00,76.9,76.95,76.8,76.8,1800.0,70.0232,70.0687,69.9321,69.9321,1800.0
2018-08-31 13:30:00,76.8,76.98,76.75,76.9,3475.0,69.9321,70.096,69.8866,70.0232,3475.0
2018-08-31 14:00:00,76.85,76.9,76.8,76.85,2420.0,69.9777,70.0232,69.9321,69.9777,2420.0
2018-08-31 14:30:00,76.95,77.0,76.95,77.0,802.0,70.0687,70.1142,70.0687,70.1142,802.0
2018-08-31 15:00:00,77.05,77.13,76.95,76.95,4203.0,70.1598,70.2326,70.0687,70.0687,4203.0
2018-08-31 15:30:00,77.0,77.2,77.0,77.05,16192.0,70.1142,70.2964,70.1142,70.1598,16192.0
2018-09-04 09:30:00,76.85,76.85,76.05,76.3,3413.0,69.9777,69.9777,69.2492,69.4768,3413.0
2018-09-04 10:00:00,76.25,76.8,76.2,76.55,3969.0,69.4313,69.9321,69.3858,69.7045,3969.0
2018-09-04 10:30:00,76.45,76.55,76.25,76.45,4811.0,69.6134,69.7045,69.4313,69.6134,4811.0
2018-09-04 11:00:00,76.4,76.4,75.6,75.6,11788.0,69.5679,69.5679,68.8394,68.8394,11788.0
2018-09-04 11:30:00,75.65,75.7,75.42,75.45,6715.0,68.885,68.9305,68.6755,68.7029,6715.0
2018-09-04 12:00:00,75.45,75.8,75.4,75.63,4442.0,68.7029,69.0216,68.6573,68.8668,4442.0
2018-09-04 12:30:00,75.55,75.75,75.45,75.75,1996.0,68.7939,68.976,68.7029,68.976,1996.0
2018-09-04 13:00:00,75.78,75.9,75.75,75.75,2339.0,69.0033,69.1126,68.976,68.976,2339.0
2018-09-04 13:30:00,75.75,75.98,75.7,75.98,3599.0,68.976,69.1855,68.9305,69.1855,3599.0
2018-09-04 14:00:00,76.0,76.15,75.95,76.1,3068.0,69.2037,69.3403,69.1581,69.2947,3068.0
2018-09-04 14:30:00,76.05,76.2,76.0,76.15,3264.0,69.2492,69.3858,69.2037,69.3403,3264.0
2018-09-04 15:00:00,76.15,76.35,76.07,76.3,2994.0,69.3403,69.5224,69.2674,69.4768,2994.0
2018-09-04 15:30:00,76.3,76.45,76.2,76.35,21850.0,69.4768,69.6134,69.3858,69.5224,21850.0
2018-09-05 09:30:00,76.35,76.35,75.67,76.25,5665.0,69.5224,69.5224,68.9032,69.4313,5665.0
2018-09-05 10:00:00,76.28,76.63,76.2,76.4,4000.0,69.4586,69.7773,69.3858,69.5679,4000.0
2018-09-05 10:30:00,76.45,76.75,76.1,76.6,3800.0,69.6134,69.8866,69.2947,69.75,3800.0
2018-09-05 11:00:00,76.6,76.9,76.6,76.6,4034.0,69.75,70.0232,69.75,69.75,4034.0
2018-09-05 11:30:00,76.55,76.95,76.5,76.8,7923.0,69.7045,70.0687,69.659,69.9321,7923.0
2018-09-05 12:00:00,76.8,76.95,76.75,76.8,12422.0,69.9321,70.0687,69.8866,69.9321,12422.0
2018-09-05 12:30:00,76.85,76.95,76.77,76.8,5853.0,69.9777,70.0687,69.9048,69.9321,5853.0
2018-09-05 13:00:00,76.8,76.9,76.8,76.9,930.0,69.9321,70.0232,69.9321,70.0232,930.0
2018-09-05 13:30:00,77.0,77.05,76.85,76.9,5700.0,70.1142,70.1598,69.9777,70.0232,5700.0
2018-09-05 14:00:00,76.95,77.2,76.92,77.1,6100.0,70.0687,70.2964,70.0414,70.2053,6100.0
2018-09-05 14:30:00,77.15,77.2,76.95,77.15,7192.0,70.2508,70.2964,70.0687,70.2508,7192.0
2018-09-05 15:00:00,77.2,77.25,77.0,77.05,5804.0,70.2964,70.3419,70.1142,70.1598,5804.0
2018-09-05 15:30:00,77.1,77.15,76.85,76.9,22341.0,70.2053,70.2508,69.9777,70.0232,22341.0
2018-09-06 09:30:00,76.9,77.05,76.6,76.83,6402.0,70.0232,70.1598,69.75,69.9594,6402.0
2018-09-06 10:00:00,76.75,76.75,76.1,76.63,4587.0,69.8866,69.8866,69.2947,69.7773,4587.0
2018-09-06 10:30:00,76.6,76.6,76.1,76.4,3780.0,69.75,69.75,69.2947,69.5679,3780.0
2018-09-06 11:00:00,76.3,76.4,76.2,76.2,5917.0,69.4768,69.5679,69.3858,69.3858,5917.0
2018-09-06 11:30:00,76.2,76.2,75.77,75.85,6000.0,69.3858,69.3858,68.9942,69.0671,6000.0
2018-09-06 12:00:00,75.8,75.8,75.3,75.3,7799.0,69.0216,69.0216,68.5663,68.5663,7799.0
2018-09-06 12:30:00,75.4,75.5,75.25,75.45,13766.0,68.6573,68.7484,68.5207,68.7029,13766.0
2018-09-06 13:00:00,75.35,75.75,75.15,75.65,10723.0,68.6118,68.976,68.4297,68.885,10723.0
2018-09-06 13:30:00,75.6,75.75,75.57,75.75,4300.0,68.8394,68.976,68.8121,68.976,4300.0
2018-09-06 14:00:00,75.8,75.95,75.75,75.85,8161.0,69.0216,69.1581,68.976,69.0671,8161.0
2018-09-06 14:30:00,75.8,76.2,75.72,76.15,8305.0,69.0216,69.3858,68.9487,69.3403,8305.0
2018-09-06 15:00:00,76.15,76.3,76.05,76.15,17755.0,69.3403,69.4768,69.2492,69.3403,17755.0
2018-09-06 15:30:00,76.15,76.25,76.0,76.2,51421.0,69.3403,69.4313,69.2037,69.3858,51421.0
2018-09-07 09:30:00,76.1,76.33,75.4,76.05,11715.0,69.2947,69.5042,68.6573,69.2492,11715.0
2018-09-07 10:00:00,76.03,76.25,76.0,76.2,2688.0,69.231,69.4313,69.2037,69.3858,2688.0
2018-09-07 10:30:00,76.2,76.4,76.15,76.3,7141.0,69.3858,69.5679,69.3403,69.4768,7141.0
2018-09-07 11:00:00,76.25,76.55,76.25,76.5,6417.0,69.4313,69.7045,69.4313,69.659,6417.0
2018-09-07 11:30:00,76.5,76.6,76.25,76.3,6391.0,69.659,69.75,69.4313,69.4768,6391.0
2018-09-07 12:00:00,76.35,76.35,76.0,76.1,25771.0,69.5224,69.5224,69.2037,69.2947,25771.0
2018-09-07 12:30:00,76.1,76.15,76.0,76.15,14252.0,69.2947,69.3403,69.2037,69.3403,14252.0
2018-09-07 13:00:00,76.2,76.2,76.0,76.15,5610.0,69.3858,69.3858,69.2037,69.3403,5610.0
2018-09-07 13:30:00,76.23,76.23,76.1,76.15,2400.0,69.4131,69.4131,69.2947,69.3403,2400.0
2018-09-07 14:00:00,76.2,76.4,76.15,76.25,3328.0,69.3858,69.5679,69.3403,69.4313,3328.0
2018-09-07 14:30:00,76.3,76.45,76.25,76.45,3610.0,69.4768,69.6134,69.4313,69.6134,3610.0
2018-09-07 15:00:00,76.45,76.5,76.35,76.45,5386.0,69.6134,69.659,69.5224,69.6134,5386.0
2018-09-07 15:30:00,76.5,76.65,76.3,76.55,18278.0,69.659,69.7955,69.4768,69.7045,18278.0
2018-09-10 09:30:00,76.95,77.55,76.95,77.05,5078.0,70.0687,70.6151,70.0687,70.1598,5078.0
2018-09-10 10:00:00,77.0,77.15,76.65,76.85,70614.0,70.1142,70.2508,69.7955,69.9777,70614.0
2018-09-10 10:30:00,76.85,77.02,76.8,76.9,6107.0,69.9777,70.1325,69.9321,70.0232,6107.0
2018-09-10 11:00:00,76.85,77.25,76.75,77.1,52484.0,69.9777,70.3419,69.8866,70.2053,52484.0
2018-09-10 11:30:00,77.2,77.25,77.05,77.05,3693.0,70.2964,70.3419,70.1598,70.1598,3693.0
2018-09-10 12:00:00,77.05,77.05,76.9,76.95,2940.0,70.1598,70.1598,70.0232,70.0687,2940.0
2018-09-10 12:30:00,76.88,77.4,76.87,77.4,6486.0,70.005,70.4785,69.9959,70.4785,6486.0
2018-09-10 13:00:00,77.4,77.95,77.4,77.75,7079.0,70.4785,70.9793,70.4785,70.7972,7079.0
2018-09-10 13:30:00,77.8,77.85,77.65,77.83,3227.0,70.8427,70.8882,70.7061,70.87,3227.0
2018-09-10 14:00:00,77.8,77.93,77.65,77.85,7482.0,70.8427,70.9611,70.7061,70.8882,7482.0
2018-09-10 14:30:00,77.88,77.9,77.75,77.78,12757.0,70.9155,70.9338,70.7972,70.8245,12757.0
2018-09-10 15:00:00,77.8,77.88,77.6,77.7,12469.0,70.8427,70.9155,70.6606,70.7516,12469.0
2018-09-10 15:30:00,77.7,77.73,77.3,77.5,29484.0,70.7516,70.779,70.3874,70.5695,29484.0
2018-09-11 09:30:00,77.15,77.33,76.9,77.05,5462.0,70.2508,70.4147,70.0232,70.1598,5462.0
2018-09-11 10:00:00,77.1,77.4,77.02,77.4,4600.0,70.2053,70.4785,70.1325,70.4785,4600.0
2018-09-11 10:30:00,77.4,77.45,77.2,77.4,2287.0,70.4785,70.524,70.2964,70.4785,2287.0
2018-09-11 11:00:00,77.5,77.6,77.4,77.6,9446.0,70.5695,70.6606,70.4785,70.6606,9446.0
2018-09-11 11:30:00,77.7,77.95,77.5,77.95,6125.0,70.7516,70.9793,70.5695,70.9793,6125.0
2018-09-11 12:00:00,78.0,78.4,78.0,78.25,64213.0,71.0248,71.389,71.0248,71.2525,64213.0
2018-09-11 12:30:00,78.3,78.3,77.85,77.95,3200.0,71.298,71.298,70.8882,70.9793,3200.0
2018-09-11 13:00:00,77.95,77.95,77.6,77.9,8457.0,70.9793,70.9793,70.6606,70.9338,8457.0
2018-09-11 13:30:00,77.85,77.95,77.85,77.9,5137.0,70.8882,70.9793,70.8882,70.9338,5137.0
2018-09-11 14:00:00,77.95,78.25,77.85,78.25,9676.0,70.9793,71.2525,70.8882,71.2525,9676.0
2018-09-11 14:30:00,78.25,78.3,78.2,78.25,5654.0,71.2525,71.298,71.2069,71.2525,5654.0
2018-09-11 15:00:00,78.25,78.3,77.9,78.2,14317.0,71.2525,71.298,70.9338,71.2069,14317.0
2018-09-11 15:30:00,78.2,78.28,77.9,78.0,29006.0,71.2069,71.2798,70.9338,71.0248,29006.0
2018-09-12 09:30:00,77.95,78.2,77.65,78.15,4154.0,70.9793,71.2069,70.7061,71.1614,4154.0
2018-09-12 10:00:00,78.3,78.3,77.5,77.55,3002.0,71.298,71.298,70.5695,70.6151,3002.0
2018-09-12 10:30:00,77.67,78.1,77.6,77.95,4050.0,70.7243,71.1159,70.6606,70.9793,4050.0
2018-09-12 11:00:00,77.9,78.65,77.9,78.6,4949.0,70.9338,71.6167,70.9338,71.5712,4949.0
2018-09-12 11:30:00,78.65,78.7,78.3,78.65,5514.0,71.6167,71.6622,71.298,71.6167,5514.0
2018-09-12 12:00:00,78.65,78.7,78.45,78.45,13740.0,71.6167,71.6622,71.4346,71.4346,13740.0
2018-09-12 12:30:00,78.5,78.95,78.5,78.95,2900.0,71.4801,71.8899,71.4801,71.8899,2900.0
2018-09-12 13:00:00,78.95,79.0,78.65,78.65,9162.0,71.8899,71.9354,71.6167,71.6167,9162.0
2018-09-12 13:30:00,78.7,78.9,78.7,78.9,2400.0,71.6622,71.8443,71.6622,71.8443,2400.0
2018-09-12 14:00:00,78.85,78.9,78.6,78.65,24816.0,71.7988,71.8443,71.5712,71.6167,24816.0
2018-09-12 14:30:00,78.6,78.98,78.6,78.97,5182.0,71.5712,71.9172,71.5712,71.9081,5182.0
2018-09-12 15:00:00,78.9,78.9,78.77,78.8,9968.0,71.8443,71.8443,71.726,71.7533,9968.0
2018-09-12 15:30:00,78.8,78.9,78.6,78.65,20786.0,71.7533,71.8443,71.5712,71.6167,20786.0
2018-09-13 09:30:00,78.85,79.1,78.85,79.05,60481.0,71.7988,72.0264,71.7988,71.9809,60481.0
2018-09-13 10:00:00,79.15,79.25,79.15,79.2,3665.0,72.072,72.163,72.072,72.1175,3665.0
2018-09-13 10:30:00,79.15,79.25,78.9,78.9,3947.0,72.072,72.163,71.8443,71.8443,3947.0
2018-09-13 11:00:00,78.85,78.95,78.6,78.75,11811.0,71.7988,71.8899,71.5712,71.7077,11811.0
2018-09-13 11:30:00,78.7,79.0,78.7,79.0,2400.0,71.6622,71.9354,71.6622,71.9354,2400.0
2018-09-13 12:00:00,79.05,79.35,79.05,79.35,3247.0,71.9809,72.2541,71.9809,72.2541,3247.0
2018-09-13 12:30:00,79.35,79.4,79.35,79.4,1667.0,72.2541,72.2996,72.2541,72.2996,1667.0
2018-09-13 13:00:00,79.45,79.45,79.25,79.3,2495.0,72.3451,72.3451,72.163,72.2086,2495.0
2018-09-13 13:30:00,79.25,79.45,79.25,79.3,2802.0,72.163,72.3451,72.163,72.2086,2802.0
2018-09-13 14:00:00,79.25,79.5,79.25,79.5,3619.0,72.163,72.3907,72.163,72.3907,3619.0
2018-09-13 14:30:00,79.55,79.55,79.35,79.5,3931.0,72.4362,72.4362,72.2541,72.3907,3931.0
2018-09-13 15:00:00,79.55,79.55,79.42,79.42,2100.0,72.4362,72.4362,72.3178,72.3178,2100.0
2018-09-13 15:30:00,79.4,79.4,79.2,79.25,13936.0,72.2996,72.2996,72.1175,72.163,13936.0
2018-09-14 09:30:00,79.25,79.85,79.25,79.65,5145.0,72.163,72.7094,72.163,72.5273,5145.0
2018-09-14 10:00:00,79.6,79.85,79.45,79.6,3100.0,72.4817,72.7094,72.3451,72.4817,3100.0
2018-09-14 10:30:00,79.65,79.85,79.55,79.75,5496.0,72.5273,72.7094,72.4362,72.6183,5496.0
2018-09-14 11:00:00,79.78,80.05,79.77,80.05,5067.0,72.6456,72.8915,72.6365,72.8915,5067.0
2018-09-14 11:30:00,80.0,80.35,79.95,80.3,8215.0,72.846,73.1647,72.8004,73.1191,8215.0
2018-09-14 12:00:00,80.25,80.25,79.8,79.85,2310.0,73.0736,73.0736,72.6639,72.7094,2310.0
2018-09-14 12:30:00,79.9,79.95,79.75,79.8,4310.0,72.7549,72.8004,72.6183,72.6639,4310.0
2018-09-14 13:00:00,79.75,79.75,79.55,79.75,1895.0,72.6183,72.6183,72.4362,72.6183,1895.0
2018-09-14 13:30:00,79.78,79.78,79.57,79.65,4200.0,72.6456,72.6456,72.4544,72.5273,4200.0
2018-09-14 14:00:00,79.8,79.9,79.77,79.9,3088.0,72.6639,72.7549,72.6365,72.7549,3088.0
2018-09-14 14:30:00,79.9,80.05,79.9,80.0,3889.0,72.7549,72.8915,72.7549,72.846,3889.0
2018-09-14 15:00:00,80.05,80.2,80.05,80.05,5169.0,72.8915,73.0281,72.8915,72.8915,5169.0
2018-09-14 15:30:00,80.05,80.1,79.55,79.65,17411.0,72.8915,72.937,72.4362,72.5273,17411.0
2018-09-17 09:30:00,79.55,80.05,79.25,79.25,5308.0,72.4362,72.8915,72.163,72.163,5308.0
2018-09-17 10:00:00,79.25,79.25,78.85,78.85,1750.0,72.163,72.163,71.7988,71.7988,1750.0
2018-09-17 10:30:00,78.8,78.8,78.55,78.75,2693.0,71.7533,71.7533,71.5256,71.7077,2693.0
2018-09-17 11:00:00,78.75,79.0,78.75,79.0,2412.0,71.7077,71.9354,71.7077,71.9354,2412.0
2018-09-17 11:30:00,79.0,79.05,78.95,79.05,2748.0,71.9354,71.9809,71.8899,71.9809,2748.0
2018-09-17 12:00:00,78.95,78.95,78.7,78.75,2900.0,71.8899,71.8899,71.6622,71.7077,2900.0
2018-09-17 12:30:00,78.83,78.83,78.6,78.7,5007.0,71.7806,71.7806,71.5712,71.6622,5007.0
2018-09-17 13:00:00,78.7,78.7,78.55,78.55,3107.0,71.6622,71.6622,71.5256,71.5256,3107.0
2018-09-17 13:30:00,78.55,78.8,78.55,78.75,1800.0,71.5256,71.7533,71.5256,71.7077,1800.0
2018-09-17 14:00:00,78.8,79.1,78.8,79.1,2626.0,71.7533,72.0264,71.7533,72.0264,2626.0
2018-09-17 14:30:00,79.1,79.33,79.1,79.23,4000.0,72.0264,72.2359,72.0264,72.1448,4000.0
2018-09-17 15:00:00,79.25,79.25,79.0,79.05,3808.0,72.163,72.163,71.9354,71.9809,3808.0
2018-09-17 15:30:00,79.15,79.3,79.1,79.3,13526.0,72.072,72.2086,72.0264,72.2086,13526.0
2018-09-18 09:30:00,79.5,79.5,79.15,79.15,1591.0,72.3907,72.3907,72.072,72.072,1591.0
2018-09-18 10:00:00,78.9,79.0,78.75,79.0,5600.0,71.8443,71.9354,71.7077,71.9354,5600.0
2018-09-18 10:30:00,79.0,79.15,78.75,79.15,2920.0,71.9354,72.072,71.7077,72.072,2920.0
2018-09-18 11:00:00,79.3,79.5,79.1,79.1,3818.0,72.2086,72.3907,72.0264,72.0264,3818.0
2018-09-18 11:30:00,79.25,79.43,79.1,79.42,3200.0,72.163,72.3269,72.0264,72.3178,3200.0
2018-09-18 12:00:00,79.45,79.7,79.45,79.55,7180.0,72.3451,72.5728,72.3451,72.4362,7180.0
2018-09-18 12:30:00,79.6,79.7,79.55,79.65,3000.0,72.4817,72.5728,72.4362,72.5273,3000.0
2018-09-18 13:00:00,79.65,80.25,79.65,80.25,11926.0,72.5273,73.0736,72.5273,73.0736,11926.0
2018-09-18 13:30:00,80.2,80.45,80.2,80.4,11186.0,73.0281,73.2557,73.0281,73.2102,11186.0
2018-09-18 14:00:00,80.4,80.48,80.4,80.4,5399.0,73.2102,73.283,73.2102,73.2102,5399.0
2018-09-18 14:30:00,80.42,80.5,80.3,80.35,3300.0,73.2284,73.3013,73.1191,73.1647,3300.0
2018-09-18 15:00:00,80.35,80.35,80.15,80.2,5592.0,73.1647,73.1647,72.9826,73.0281,5592.0
2018-09-18 15:30:00,80.2,80.35,80.2,80.25,17796.0,73.0281,73.1647,73.0281,73.0736,17796.0
2018-09-19 09:30:00,80.1,80.5,80.1,80.5,6524.0,72.937,73.3013,72.937,73.3013,6524.0
2018-09-19 10:00:00,80.5,80.55,80.4,80.55,2750.0,73.3013,73.3468,73.2102,73.3468,2750.0
2018-09-19 10:30:00,80.55,81.2,80.5,81.1,17661.0,73.3468,73.9387,73.3013,73.8476,17661.0
2018-09-19 11:00:00,80.95,81.15,80.5,80.5,5309.0,73.711,73.8931,73.3013,73.3013,5309.0
2018-09-19 11:30:00,80.5,80.6,80.35,80.35,1700.0,73.3013,73.3923,73.1647,73.1647,1700.0
2018-09-19 12:00:00,80.4,80.4,80.15,80.2,2300.0,73.2102,73.2102,72.9826,73.0281,2300.0
2018-09-19 12:30:00,80.15,80.15,79.85,80.15,4807.0,72.9826,72.9826,72.7094,72.9826,4807.0
2018-09-19 13:00:00,80.1,80.25,79.95,79.95,3900.0,72.937,73.0736,72.8004,72.8004,3900.0
2018-09-19 13:30:00,80.0,80.1,80.0,80.0,1925.0,72.846,72.937,72.846,72.846,1925.0
2018-09-19 14:00:00,80.0,80.05,79.85,79.85,2905.0,72.846,72.8915,72.7094,72.7094,2905.0
2018-09-19 14:30:00,79.75,79.8,79.75,79.75,1404.0,72.6183,72.6639,72.6183,72.6183,1404.0
2018-09-19 15:00:00,79.75,79.75,79.6,79.7,4128.0,72.6183,72.6183,72.4817,72.5728,4128.0
2018-09-19 15:30:00,79.75,79.95,79.7,79.9,23398.0,72.6183,72.8004,72.5728,72.7549,23398.0
2018-09-20 09:30:00,80.5,80.65,80.22,80.34,2674.0,73.3013,73.4378,73.0463,73.1556,2674.0
2018-09-20 10:00:00,80.28,80.4,80.07,80.3,3919.0,73.1009,73.2102,72.9097,73.1191,3919.0
2018-09-20 10:30:00,80.28,80.55,80.05,80.13,9582.0,73.1009,73.3468,72.8915,72.9643,9582.0
2018-09-20 11:00:00,80.28,80.5,80.2,80.35,2105.0,73.1009,73.3013,73.0281,73.1647,2105.0
2018-09-20 11:30:00,80.5,80.95,80.5,80.95,19817.0,73.3013,73.711,73.3013,73.711,19817.0
2018-09-20 12:00:00,80.95,81.15,80.9,81.1,2416.0,73.711,73.8931,73.6655,73.8476,2416.0
2018-09-20 12:30:00,81.1,81.2,81.05,81.05,2716.0,73.8476,73.9387,73.8021,73.8021,2716.0
2018-09-20 13:00:00,81.2,81.2,81.0,81.0,1014.0,73.9387,73.9387,73.7565,73.7565,1014.0
2018-09-20 13:30:00,81.0,81.05,80.9,80.9,2014.0,73.7565,73.8021,73.6655,73.6655,2014.0
2018-09-20 14:00:00,80.8,81.15,80.8,81.15,2588.0,73.5744,73.8931,73.5744,73.8931,2588.0
2018-09-20 14:30:00,81.05,81.1,81.05,81.05,1416.0,73.8021,73.8476,73.8021,73.8021,1416.0
2018-09-20 15:00:00,81.1,81.1,80.87,80.88,3840.0,73.8476,73.8476,73.6382,73.6473,3840.0
2018-09-20 15:30:00,80.9,81.1,80.75,81.05,16593.0,73.6655,73.8476,73.5289,73.8021,16593.0
2018-09-21 09:30:00,81.8,82.35,81.5,82.05,74904.0,74.485,74.9858,74.2118,74.7126,74904.0
2018-09-21 10:00:00,82.0,82.15,81.7,81.7,1800.0,74.6671,74.8037,74.3939,74.3939,1800.0
2018-09-21 10:30:00,81.83,81.83,81.5,81.6,2260.0,74.5123,74.5123,74.2118,74.3029,2260.0
2018-09-21 11:00:00,81.7,81.7,81.3,81.6,5300.0,74.3939,74.3939,74.0297,74.3029,5300.0
2018-09-21 11:30:00,81.65,81.75,81.55,81.65,3800.0,74.3484,74.4395,74.2574,74.3484,3800.0
2018-09-21 12:00:00,81.7,81.7,81.5,81.55,6315.0,74.3939,74.3939,74.2118,74.2574,6315.0
2018-09-21 12:30:00,81.55,81.8,81.55,81.78,5200.0,74.2574,74.485,74.2574,74.4668,5200.0
2018-09-21 13:00:00,81.8,82.0,81.8,81.9,3900.0,74.485,74.6671,74.485,74.5761,3900.0
2018-09-21 13:30:00,81.95,82.0,81.85,81.9,1800.0,74.6216,74.6671,74.5305,74.5761,1800.0
2018-09-21 14:00:00,81.95,81.95,81.8,81.8,2140.0,74.6216,74.6216,74.485,74.485,2140.0
2018-09-21 14:30:00,81.75,81.75,81.35,81.35,3213.0,74.4395,74.4395,74.0752,74.0752,3213.0
2018-09-21 15:00:00,81.45,81.65,81.4,81.65,6200.0,74.1663,74.3484,74.1208,74.3484,6200.0
2018-09-21 15:30:00,81.6,81.75,81.1,81.15,26884.0,74.3029,74.4395,73.8476,73.8931,26884.0
2018-09-24 09:30:00,81.3,81.3,80.5,80.5,2560.0,74.0297,74.0297,73.3013,73.3013,2560.0
2018-09-24 10:00:00,80.5,80.5,80.15,80.15,3386.0,73.3013,73.3013,72.9826,72.9826,3386.0
2018-09-24 10:30:00,80.2,80.2,79.7,79.88,10306.0,73.0281,73.0281,72.5728,72.7367,10306.0
2018-09-24 11:00:00,79.9,80.0,79.55,79.8,10800.0,72.7549,72.846,72.4362,72.6639,10800.0
2018-09-24 11:30:00,79.8,79.85,79.1,79.1,5700.0,72.6639,72.7094,72.0264,72.0264,5700.0
2018-09-24 12:00:00,79.25,79.3,79.05,79.15,5590.0,72.163,72.2086,71.9809,72.072,5590.0
2018-09-24 12:30:00,79.1,79.1,78.85,79.0,4979.0,72.0264,72.0264,71.7988,71.9354,4979.0
2018-09-24 13:00:00,79.1,79.3,78.9,79.15,3105.0,72.0264,72.2086,71.8443,72.072,3105.0
2018-09-24 13:30:00,79.15,79.2,79.1,79.1,1808.0,72.072,72.1175,72.0264,72.0264,1808.0
2018-09-24 14:00:00,79.2,79.3,79.15,79.15,1300.0,72.1175,72.2086,72.072,72.072,1300.0
2018-09-24 14:30:00,79.17,79.25,79.05,79.2,4800.0,72.0902,72.163,71.9809,72.1175,4800.0
2018-09-24 15:00:00,79.25,79.25,78.95,78.95,11506.0,72.163,72.163,71.8899,71.8899,11506.0
2018-09-24 15:30:00,79.0,79.05,78.8,79.0,12881.0,71.9354,71.9809,71.7533,71.9354,12881.0
2018-09-25 09:30:00,79.05,79.05,78.7,78.7,2413.0,71.9809,71.9809,71.6622,71.6622,2413.0
2018-09-25 10:00:00,78.67,78.88,78.47,78.85,5100.0,71.6349,71.8261,71.4528,71.7988,5100.0
2018-09-25 10:30:00,78.9,79.3,78.85,79.3,2600.0,71.8443,72.2086,71.7988,72.2086,2600.0
2018-09-25 11:00:00,79.2,79.35,79.0,79.3,6279.0,72.1175,72.2541,71.9354,72.2086,6279.0
2018-09-25 11:30:00,79.35,79.45,79.25,79.25,2395.0,72.2541,72.3451,72.163,72.163,2395.0
2018-09-25 12:00:00,79.3,79.65,79.3,79.64,3559.0,72.2086,72.5273,72.2086,72.5182,3559.0
2018-09-25 12:30:00,79.65,79.75,79.5,79.5,3200.0,72.5273,72.6183,72.3907,72.3907,3200.0
2018-09-25 13:00:00,79.5,79.5,79.3,79.4,11299.0,72.3907,72.3907,72.2086,72.2996,11299.0
2018-09-25 13:30:00,79.4,79.4,79.1,79.25,11000.0,72.2996,72.2996,72.0264,72.163,11000.0
2018-09-25 14:00:00,79.3,79.45,79.25,79.45,10327.0,72.2086,72.3451,72.163,72.3451,10327.0
2018-09-25 14:30:00,79.45,79.63,79.45,79.55,4525.0,72.3451,72.5091,72.3451,72.4362,4525.0
2018-09-25 15:00:00,79.6,79.75,79.6,79.7,5743.0,72.4817,72.6183,72.4817,72.5728,5743.0
2018-09-25 15:30:00,79.7,79.93,79.5,79.55,44705.0,72.5728,72.7822,72.3907,72.4362,44705.0
2018-09-26 09:30:00,79.5,79.5,78.82,79.05,4618.0,72.3907,72.3907,71.7715,71.9809,4618.0
2018-09-26 10:00:00,79.1,79.4,79.1,79.3,1400.0,72.0264,72.2996,72.0264,72.2086,1400.0
2018-09-26 10:30:00,79.35,79.55,79.3,79.5,4095.0,72.2541,72.4362,72.2086,72.3907,4095.0
2018-09-26 11:00:00,79.4,79.65,79.35,79.55,4000.0,72.2996,72.5273,72.2541,72.4362,4000.0
2018-09-26 11:30:00,79.5,79.55,79.35,79.55,5301.0,72.3907,72.4362,72.2541,72.4362,5301.0
2018-09-26 12:00:00,79.6,79.6,79.35,79.45,2917.0,72.4817,72.4817,72.2541,72.3451,2917.0
2018-09-26 12:30:00,79.5,79.7,79.5,79.7,2205.0,72.3907,72.5728,72.3907,72.5728,2205.0
2018-09-26 13:00:00,79.75,79.75,79.45,79.45,3879.0,72.6183,72.6183,72.3451,72.3451,3879.0
2018-09-26 13:30:00,79.5,79.6,79.25,79.3,8952.0,72.3907,72.4817,72.163,72.2086,8952.0
2018-09-26 14:00:00,79.25,79.58,79.1,79.53,3952.0,72.163,72.4635,72.0264,72.418,3952.0
2018-09-26 14:30:00,79.55,79.55,78.95,78.95,6817.0,72.4362,72.4362,71.8899,71.8899,6817.0
2018-09-26 15:00:00,79.0,79.0,78.6,78.65,14183.0,71.9354,71.9354,71.5712,71.6167,14183.0
2018-09-26 15:30:00,78.63,78.63,77.9,78.2,52393.0,71.5985,71.5985,70.9338,71.2069,52393.0
2018-09-27 09:30:00,78.25,78.65,78.25,78.35,5696.0,71.2525,71.6167,71.2525,71.3435,5696.0
2018-09-27 10:00:00,78.4,78.5,78.35,78.35,4900.0,71.389,71.4801,71.3435,71.3435,4900.0
2018-09-27 10:30:00,78.4,78.75,78.4,78.6,3900.0,71.389,71.7077,71.389,71.5712,3900.0
2018-09-27 11:00:00,78.7,79.05,78.7,79.05,8297.0,71.6622,71.9809,71.6622,71.9809,8297.0
2018-09-27 11:30:00,79.05,79.05,78.9,78.9,4104.0,71.9809,71.9809,71.8443,71.8443,4104.0
2018-09-27 12:00:00,78.9,79.0,78.85,79.0,2941.0,71.8443,71.9354,71.7988,71.9354,2941.0
2018-09-27 12:30:00,79.0,79.0,78.99,79.0,1956.0,71.9354,71.9354,71.9263,71.9354,1956.0
2018-09-27 13:00:00,79.0,79.0,78.72,78.75,4273.0,71.9354,71.9354,71.6804,71.7077,4273.0
2018-09-27 13:30:00,78.73,78.73,78.45,78.45,4652.0,71.6895,71.6895,71.4346,71.4346,4652.0
2018-09-27 14:00:00,78.45,78.45,78.35,78.4,5366.0,71.4346,71.4346,71.3435,71.389,5366.0
2018-09-27 14:30:00,78.45,78.5,78.4,78.45,3276.0,71.4346,71.4801,71.389,71.4346,3276.0
2018-09-27 15:00:00,78.4,78.5,78.3,78.35,5522.0,71.389,71.4801,71.298,71.3435,5522.0
2018-09-27 15:30:00,78.35,78.6,78.35,78.5,20237.0,71.3435,71.5712,71.3435,71.4801,20237.0
2018-09-28 09:30:00,78.25,79.1,78.25,78.95,6044.0,71.2525,72.0264,71.2525,71.8899,6044.0
2018-09-28 10:00:00,78.95,79.25,78.82,79.2,5114.0,71.8899,72.163,71.7715,72.1175,5114.0
2018-09-28 10:30:00,79.25,79.4,79.05,79.2,6109.0,72.163,72.2996,71.9809,72.1175,6109.0
2018-09-28 11:00:00,79.23,79.3,79.0,79.05,5300.0,72.1448,72.2086,71.9354,71.9809,5300.0
2018-09-28 11:30:00,79.05,79.05,78.75,78.8,5600.0,71.9809,71.9809,71.7077,71.7533,5600.0
2018-09-28 12:00:00,78.8,78.88,78.7,78.8,3110.0,71.7533,71.8261,71.6622,71.7533,3110.0
2018-09-28 12:30:00,78.75,78.85,78.6,78.85,2833.0,71.7077,71.7988,71.5712,71.7988,2833.0
2018-09-28 13:00:00,78.9,78.9,78.82,78.83,2903.0,71.8443,71.8443,71.7715,71.7806,2903.0
2018-09-28 13:30:00,78.8,78.85,78.6,78.6,4907.0,71.7533,71.7988,71.5712,71.5712,4907.0
2018-09-28 14:00:00,78.6,78.73,78.55,78.65,4005.0,71.5712,71.6895,71.5256,71.6167,4005.0
2018-09-28 14:30:00,78.65,78.65,78.42,78.42,7204.0,71.6167,71.6167,71.4073,71.4073,7204.0
2018-09-28 15:00:00,78.45,78.55,78.42,78.48,7273.0,71.4346,71.5256,71.4073,71.4619,7273.0
2018-09-28 15:30:00,78.48,78.48,78.15,78.3,34624.0,71.4619,71.4619,71.1614,71.298,34624.0
2018-10-01 09:30:00,78.79,78.79,78.26,78.56,4542.0,71.7442,71.7442,71.2616,71.5347,4542.0
2018-10-01 10:00:00,78.48,78.8,78.48,78.69,4763.0,71.4619,71.7533,71.4619,71.6531,4763.0
2018-10-01 10:30:00,78.67,78.69,78.3,78.51,2391.0,71.6349,71.6531,71.298,71.4892,2391.0
2018-10-01 11:00:00,78.44,78.44,78.14,78.26,6296.0,71.4255,71.4255,71.1523,71.2616,6296.0
2018-10-01 11:30:00,78.31,78.33,77.83,77.84,5200.0,71.3071,71.3253,70.87,70.8791,5200.0
2018-10-01 12:00:00,77.83,78.1,77.83,78.01,5923.0,70.87,71.1159,70.87,71.0339,5923.0
2018-10-01 12:30:00,77.98,78.2,77.91,77.92,5624.0,71.0066,71.2069,70.9429,70.952,5624.0
2018-10-01 13:00:00,77.82,77.96,77.78,77.89,3000.0,70.8609,70.9884,70.8245,70.9247,3000.0
2018-10-01 13:30:00,77.87,78.09,77.87,77.95,2800.0,70.9064,71.1068,70.9064,70.9793,2800.0
2018-10-01 14:00:00,77.93,78.11,77.84,78.11,5989.0,70.9611,71.125,70.8791,71.125,5989.0
2018-10-01 14:30:00,78.08,78.08,77.8,77.89,6513.0,71.0977,71.0977,70.8427,70.9247,6513.0
2018-10-01 15:00:00,77.89,77.91,77.49,77.49,6311.0,70.9247,70.9429,70.5604,70.5604,6311.0
2018-10-01 15:30:00,77.49,77.6,77.2,77.57,18354.0,70.5604,70.6606,70.2964,70.6333,18354.0
2018-10-02 09:30:00,77.42,77.61,76.24,77.61,4287.0,70.4967,70.6697,69.4222,70.6697,4287.0
2018-10-02 10:00:00,77.67,77.96,77.52,77.88,6311.0,70.7243,70.9884,70.5877,70.9155,6311.0
2018-10-02 10:30:00,77.88,77.99,77.71,77.71,2986.0,70.9155,71.0157,70.7607,70.7607,2986.0
2018-10-02 11:00:00,77.7,77.93,77.7,77.74,4456.0,70.7516,70.9611,70.7516,70.7881,4456.0
2018-10-02 11:30:00,77.95,78.15,77.93,78.15,1600.0,70.9793,71.1614,70.9611,71.1614,1600.0
2018-10-02 12:00:00,78.17,78.28,78.04,78.16,4899.0,71.1796,71.2798,71.0612,71.1705,4899.0
2018-10-02 12:30:00,78.13,78.2,78.05,78.12,865.0,71.1432,71.2069,71.0703,71.1341,865.0
2018-10-02 13:00:00,78.17,78.24,78.16,78.16,2698.0,71.1796,71.2434,71.1705,71.1705,2698.0
2018-10-02 13:30:00,78.2,78.28,78.17,78.22,4274.0,71.2069,71.2798,71.1796,71.2251,4274.0
2018-10-02 14:00:00,78.21,78.24,78.01,78.01,2969.0,71.216,71.2434,71.0339,71.0339,2969.0
2018-10-02 14:30:00,77.96,78.01,77.8,77.82,5515.0,70.9884,71.0339,70.8427,70.8609,5515.0
2018-10-02 15:00:00,77.74,77.79,77.5,77.59,6850.0,70.7881,70.8336,70.5695,70.6515,6850.0
2018-10-02 15:30:00,77.62,77.91,77.62,77.86,16665.0,70.6788,70.9429,70.6788,70.8973,16665.0
2018-10-03 09:30:00,78.06,78.6,77.73,77.8,2413.0,71.0795,71.5712,70.779,70.8427,2413.0
2018-10-03 10:00:00,77.76,78.32,77.73,78.26,3565.0,70.8063,71.3162,70.779,71.2616,3565.0
2018-10-03 10:30:00,78.18,78.39,78.11,78.25,3482.0,71.1887,71.3799,71.125,71.2525,3482.0
2018-10-03 11:00:00,78.24,78.37,78.12,78.37,1602.0,71.2434,71.3617,71.1341,71.3617,1602.0
2018-10-03 11:30:00,78.51,78.68,78.42,78.68,2782.0,71.4892,71.644,71.4073,71.644,2782.0
2018-10-03 12:00:00,78.67,78.8,78.54,78.7,9424.0,71.6349,71.7533,71.5165,71.6622,9424.0
2018-10-03 12:30:00,78.72,78.76,78.61,78.67,2803.0,71.6804,71.7169,71.5803,71.6349,2803.0
2018-10-03 13:00:00,78.62,78.7,78.57,78.7,2200.0,71.5894,71.6622,71.5438,71.6622,2200.0
2018-10-03 13:30:00,78.67,78.78,78.6,78.66,4310.0,71.6349,71.7351,71.5712,71.6258,4310.0
2018-10-03 14:00:00,78.62,78.66,78.53,78.6,5300.0,71.5894,71.6258,71.5074,71.5712,5300.0
2018-10-03 14:30:00,78.56,78.56,78.11,78.27,3083.0,71.5347,71.5347,71.125,71.2707,3083.0
2018-10-03 15:00:00,78.21,78.31,78.12,78.12,1529.0,71.216,71.3071,71.1341,71.1341,1529.0
2018-10-03 15:30:00,78.16,78.36,78.14,78.33,11603.0,71.1705,71.3526,71.1523,71.3253,11603.0
2018-10-04 09:30:00,78.05,78.05,77.44,77.52,2217.0,71.0703,71.0703,70.5149,70.5877,2217.0
2018-10-04 10:00:00,77.51,77.89,77.5,77.82,4845.0,70.5786,70.9247,70.5695,70.8609,4845.0
2018-10-04 10:30:00,77.77,77.86,77.64,77.8,2668.0,70.8154,70.8973,70.697,70.8427,2668.0
2018-10-04 11:00:00,77.85,77.85,77.7,77.79,2625.0,70.8882,70.8882,70.7516,70.8336,2625.0
2018-10-04 11:30:00,77.8,77.83,77.42,77.42,4287.0,70.8427,70.87,70.4967,70.4967,4287.0
2018-10-04 12:00:00,77.35,77.4,76.75,76.79,5867.0,70.4329,70.4785,69.8866,69.923,5867.0
2018-10-04 12:30:00,76.75,77.08,76.75,76.83,3440.0,69.8866,70.1871,69.8866,69.9594,3440.0
2018-10-04 13:00:00,76.84,77.05,76.83,77.01,4561.0,69.9685,70.1598,69.9594,70.1233,4561.0
2018-10-04 13:30:00,76.88,76.93,76.74,76.93,4997.0,70.005,70.0505,69.8775,70.0505,4997.0
2018-10-04 14:00:00,76.96,77.0,76.67,76.67,5518.0,70.0778,70.1142,69.8138,69.8138,5518.0
2018-10-04 14:30:00,76.66,76.84,76.57,76.84,5709.0,69.8046,69.9685,69.7227,69.9685,5709.0
2018-10-04 15:00:00,76.9,77.06,76.85,76.85,5436.0,70.0232,70.1689,69.9777,69.9777,5436.0
2018-10-04 15:30:00,76.8,77.0,76.77,76.94,19103.0,69.9321,70.1142,69.9048,70.0596,19103.0
2018-10-05 09:30:00,77.13,77.36,76.45,76.45,7621.0,70.2326,70.442,69.6134,69.6134,7621.0
2018-10-05 10:00:00,76.52,76.81,76.39,76.81,7568.0,69.6772,69.9412,69.5588,69.9412,7568.0
2018-10-05 10:30:00,76.68,76.76,76.37,76.45,3500.0,69.8229,69.8957,69.5406,69.6134,3500.0
2018-10-05 11:00:00,76.37,76.6,76.2,76.2,5409.0,69.5406,69.75,69.3858,69.3858,5409.0
2018-10-05 11:30:00,76.2,76.21,75.32,75.46,9548.0,69.3858,69.3949,68.5845,68.712,9548.0
2018-10-05 12:00:00,75.49,75.66,75.45,75.57,4684.0,68.7393,68.8941,68.7029,68.8121,4684.0
2018-10-05 12:30:00,75.57,75.84,75.56,75.84,5488.0,68.8121,69.058,68.803,69.058,5488.0
2018-10-05 13:00:00,75.82,75.82,75.49,75.54,5600.0,69.0398,69.0398,68.7393,68.7848,5600.0
2018-10-05 13:30:00,75.56,75.56,75.32,75.55,8000.0,68.803,68.803,68.5845,68.7939,8000.0
2018-10-05 14:00:00,75.5,75.64,75.4,75.6,6877.0,68.7484,68.8759,68.6573,68.8394,6877.0
2018-10-05 14:30:00,75.69,76.32,75.69,76.32,6567.0,68.9214,69.4951,68.9214,69.4951,6567.0
2018-10-05 15:00:00,76.37,76.37,75.88,75.89,8915.0,69.5406,69.5406,69.0944,69.1035,8915.0
2018-10-05 15:30:00,75.84,76.2,75.69,75.96,23251.0,69.058,69.3858,68.9214,69.1672,23251.0
2018-10-08 09:30:00,75.78,75.78,75.08,75.39,3468.0,69.0033,69.0033,68.3659,68.6482,3468.0
2018-10-08 10:00:00,75.26,75.84,75.25,75.84,2900.0,68.5298,69.058,68.5207,69.058,2900.0
2018-10-08 10:30:00,75.78,76.15,75.78,76.07,5500.0,69.0033,69.3403,69.0033,69.2674,5500.0
2018-10-08 11:00:00,76.07,76.11,75.67,75.73,8065.0,69.2674,69.3038,68.9032,68.9578,8065.0
2018-10-08 11:30:00,75.7,75.7,75.1,75.26,4800.0,68.9305,68.9305,68.3842,68.5298,4800.0
2018-10-08 12:00:00,75.3,75.44,75.22,75.44,2048.0,68.5663,68.6937,68.4934,68.6937,2048.0
2018-10-08 12:30:00,75.58,75.66,75.4,75.4,10086.0,68.8212,68.8941,68.6573,68.6573,10086.0
2018-10-08 13:00:00,75.4,75.58,75.17,75.45,4035.0,68.6573,68.8212,68.4479,68.7029,4035.0
2018-10-08 13:30:00,75.47,75.69,75.46,75.59,3600.0,68.7211,68.9214,68.712,68.8303,3600.0
2018-10-08 14:00:00,75.55,76.01,75.54,75.91,4607.0,68.7939,69.2128,68.7848,69.1217,4607.0
2018-10-08 14:30:00,75.92,76.34,75.9,76.26,5917.0,69.1308,69.5133,69.1126,69.4404,5917.0
2018-10-08 15:00:00,76.26,76.48,76.22,76.34,5346.0,69.4404,69.6407,69.404,69.5133,5346.0
2018-10-08 15:30:00,76.42,76.51,76.21,76.26,23492.0,69.5861,69.6681,69.3949,69.4404,23492.0
2018-10-09 09:30:00,76.29,76.29,75.86,76.18,7614.0,69.4677,69.4677,69.0762,69.3676,7614.0
2018-10-09 10:00:00,76.21,76.57,76.04,76.56,9200.0,69.3949,69.7227,69.2401,69.7136,9200.0
2018-10-09 10:30:00,76.56,76.78,76.53,76.77,6725.0,69.7136,69.9139,69.6863,69.9048,6725.0
2018-10-09 11:00:00,76.77,76.94,76.32,76.94,12779.0,69.9048,70.0596,69.4951,70.0596,12779.0
2018-10-09 11:30:00,76.84,76.84,76.44,76.84,7674.0,69.9685,69.9685,69.6043,69.9685,7674.0
2018-10-09 12:00:00,76.79,76.79,76.17,76.23,4600.0,69.923,69.923,69.3585,69.4131,4600.0
2018-10-09 12:30:00,76.27,76.44,76.16,76.26,4506.0,69.4495,69.6043,69.3494,69.4404,4506.0
2018-10-09 13:00:00,76.22,76.31,76.15,76.15,3600.0,69.404,69.4859,69.3403,69.3403,3600.0
2018-10-09 13:30:00,76.11,76.26,76.04,76.26,5036.0,69.3038,69.4404,69.2401,69.4404,5036.0
2018-10-09 14:00:00,76.25,76.45,76.25,76.45,4042.0,69.4313,69.6134,69.4313,69.6134,4042.0
2018-10-09 14:30:00,76.42,76.47,76.0,76.07,9544.0,69.5861,69.6316,69.2037,69.2674,9544.0
2018-10-09 15:00:00,76.04,76.24,75.92,76.16,19108.0,69.2401,69.4222,69.1308,69.3494,19108.0
2018-10-09 15:30:00,76.13,76.17,75.91,76.08,37956.0,69.322,69.3585,69.1217,69.2765,37956.0
2018-10-10 09:30:00,75.72,75.72,75.15,75.24,7595.0,68.9487,68.9487,68.4297,68.5116,7595.0
2018-10-10 10:00:00,75.14,75.16,74.77,74.94,81731.0,68.4206,68.4388,68.0837,68.2385,81731.0
2018-10-10 10:30:00,74.87,74.9,74.37,74.51,5507.0,68.1747,68.202,67.7194,67.8469,5507.0
2018-10-10 11:00:00,74.5,74.67,73.67,74.01,10007.0,67.8378,67.9926,67.082,67.3916,10007.0
2018-10-10 11:30:00,73.89,74.71,73.89,74.67,3000.0,67.2824,68.029,67.2824,67.9926,3000.0
2018-10-10 12:00:00,74.61,74.68,74.32,74.43,6445.0,67.938,68.0017,67.6739,67.7741,6445.0
2018-10-10 12:30:00,74.18,74.37,73.99,74.25,4089.0,67.5464,67.7194,67.3734,67.6102,4089.0
2018-10-10 13:00:00,73.93,74.58,73.85,74.57,4228.0,67.3188,67.9107,67.2459,67.9015,4228.0
2018-10-10 13:30:00,74.44,74.8,74.4,74.62,5346.0,67.7832,68.111,67.7467,67.9471,5346.0
2018-10-10 14:00:00,74.48,74.48,74.02,74.18,4285.0,67.8196,67.8196,67.4007,67.5464,4285.0
2018-10-10 14:30:00,74.31,74.44,73.97,74.25,4395.0,67.6648,67.7832,67.3552,67.6102,4395.0
2018-10-10 15:00:00,74.13,74.13,73.57,73.95,10397.0,67.5009,67.5009,66.991,67.337,10397.0
2018-10-10 15:30:00,73.9,73.96,73.03,73.26,27476.0,67.2915,67.3461,66.4993,66.7087,27476.0
2018-10-11 09:30:00,72.89,73.61,72.53,73.34,3867.0,66.3718,67.0274,66.044,66.7815,3867.0
2018-10-11 10:00:00,73.76,73.8,72.86,73.04,7702.0,67.164,67.2004,66.3445,66.5084,7702.0
2018-10-11 10:30:00,73.11,73.11,72.75,72.9,2900.0,66.5721,66.5721,66.2443,66.3809,2900.0
2018-10-11 11:00:00,72.68,72.7,72.13,72.35,4910.0,66.1806,66.1988,65.6797,65.8801,4910.0
2018-10-11 11:30:00,72.45,72.91,72.2,72.91,1851.0,65.9711,66.39,65.7435,66.39,1851.0
2018-10-11 12:00:00,72.92,73.34,72.81,73.31,2993.0,66.3991,66.7815,66.2989,66.7542,2993.0
2018-10-11 12:30:00,73.21,73.21,72.95,73.07,2589.0,66.6632,66.6632,66.4264,66.5357,2589.0
2018-10-11 13:00:00,73.01,73.14,72.8,72.97,6433.0,66.481,66.5994,66.2898,66.4446,6433.0
2018-10-11 13:30:00,72.89,72.96,72.82,72.96,4541.0,66.3718,66.4355,66.308,66.4355,4541.0
2018-10-11 14:00:00,72.96,72.96,72.51,72.56,5909.0,66.4355,66.4355,66.0258,66.0713,5909.0
2018-10-11 14:30:00,72.41,72.41,71.4,71.7,6816.0,65.9347,65.9347,65.015,65.2882,6816.0
2018-10-11 15:00:00,71.83,72.37,71.66,72.08,6776.0,65.4066,65.8983,65.2518,65.6342,6776.0
2018-10-11 15:30:00,72.06,72.09,71.14,71.2,20142.0,65.616,65.6433,64.7783,64.8329,20142.0
2018-10-12 09:30:00,72.57,72.57,71.33,72.05,4411.0,66.0804,66.0804,64.9513,65.6069,4411.0
2018-10-12 10:00:00,71.98,71.99,71.44,71.44,2268.0,65.5432,65.5523,65.0514,65.0514,2268.0
2018-10-12 10:30:00,71.45,71.51,71.04,71.04,4500.0,65.0606,65.1152,64.6872,64.6872,4500.0
2018-10-12 11:00:00,70.97,71.12,70.61,70.61,4317.0,64.6235,64.7601,64.2957,64.2957,4317.0
2018-10-12 11:30:00,70.69,70.83,70.28,70.45,5233.0,64.3685,64.496,63.9952,64.15,5233.0
2018-10-12 12:00:00,70.47,70.49,70.11,70.11,2900.0,64.1682,64.1864,63.8404,63.8404,2900.0
2018-10-12 12:30:00,70.02,70.12,69.48,69.78,4048.0,63.7584,63.8495,63.2667,63.5399,4048.0
2018-10-12 13:00:00,70.0,70.15,69.9,70.06,4333.0,63.7402,63.8768,63.6492,63.7949,4333.0
2018-10-12 13:30:00,69.94,70.22,69.81,70.18,3710.0,63.6856,63.9405,63.5672,63.9041,3710.0
2018-10-12 14:00:00,70.15,70.15,69.76,70.06,4342.0,63.8768,63.8768,63.5217,63.7949,4342.0
2018-10-12 14:30:00,70.22,70.22,69.92,70.11,3162.0,63.9405,63.9405,63.6674,63.8404,3162.0
2018-10-12 15:00:00,70.26,70.48,70.13,70.47,5200.0,63.977,64.1773,63.8586,64.1682,5200.0
2018-10-12 15:30:00,70.5,70.72,70.45,70.57,23193.0,64.1955,64.3958,64.15,64.2592,23193.0
2018-10-15 09:30:00,70.44,71.55,70.05,71.55,3914.0,64.1409,65.1516,63.7857,65.1516,3914.0
2018-10-15 10:00:00,71.17,71.54,70.94,71.32,5038.0,64.8056,65.1425,64.5962,64.9422,5038.0
2018-10-15 10:30:00,71.35,71.46,71.14,71.15,4000.0,64.9695,65.0697,64.7783,64.7874,4000.0
2018-10-15 11:00:00,71.21,71.99,71.21,71.98,4375.0,64.842,65.5523,64.842,65.5432,4375.0
2018-10-15 11:30:00,72.13,72.13,71.41,71.41,6000.0,65.6797,65.6797,65.0241,65.0241,6000.0
2018-10-15 12:00:00,71.41,71.98,71.16,71.83,5679.0,65.0241,65.5432,64.7965,65.4066,5679.0
2018-10-15 12:30:00,71.73,72.12,71.58,72.02,4101.0,65.3155,65.6706,65.1789,65.5796,4101.0
2018-10-15 13:00:00,72.01,72.2,71.72,71.84,6152.0,65.5705,65.7435,65.3064,65.4157,6152.0
2018-10-15 13:30:00,71.88,72.26,71.88,72.26,2310.0,65.4521,65.7981,65.4521,65.7981,2310.0
2018-10-15 14:00:00,72.09,72.15,71.72,71.82,5325.0,65.6433,65.698,65.3064,65.3975,5325.0
2018-10-15 14:30:00,71.85,72.06,71.85,72.05,6063.0,65.4248,65.616,65.4248,65.6069,6063.0
2018-10-15 15:00:00,72.04,72.04,71.78,71.84,7187.0,65.5978,65.5978,65.361,65.4157,7187.0
2018-10-15 15:30:00,71.83,71.92,71.51,71.61,22704.0,65.4066,65.4885,65.1152,65.2062,22704.0
2018-10-16 09:30:00,71.18,71.18,70.07,70.53,17764.0,64.8147,64.8147,63.804,64.2228,17764.0
2018-10-16 10:00:00,70.78,70.78,70.32,70.68,19381.0,64.4505,64.4505,64.0316,64.3594,19381.0
2018-10-16 10:30:00,70.62,71.61,70.44,71.61,13904.0,64.3048,65.2062,64.1409,65.2062,13904.0
2018-10-16 11:00:00,71.56,72.27,71.53,72.24,11545.0,65.1607,65.8072,65.1334,65.7799,11545.0
2018-10-16 11:30:00,72.19,72.19,71.98,72.08,8500.0,65.7344,65.7344,65.5432,65.6342,8500.0
2018-10-16 12:00:00,72.19,72.41,72.18,72.28,6120.0,65.7344,65.9347,65.7253,65.8163,6120.0
2018-10-16 12:30:00,72.29,72.59,72.24,72.59,2449.0,65.8254,66.0986,65.7799,66.0986,2449.0
2018-10-16 13:00:00,72.52,72.67,72.49,72.55,3434.0,66.0349,66.1715,66.0076,66.0622,3434.0
2018-10-16 13:30:00,72.71,72.86,72.62,72.86,2100.0,66.2079,66.3445,66.1259,66.3445,2100.0
2018-10-16 14:00:00,72.91,73.05,72.63,73.05,5435.0,66.39,66.5175,66.135,66.5175,5435.0
2018-10-16 14:30:00,73.04,73.05,72.65,72.65,3800.0,66.5084,66.5175,66.1532,66.1532,3800.0
2018-10-16 15:00:00,72.65,72.67,72.52,72.63,9320.0,66.1532,66.1715,66.0349,66.135,9320.0
2018-10-16 15:30:00,72.61,73.12,72.55,73.01,36781.0,66.1168,66.5812,66.0622,66.481,36781.0
2018-10-17 09:30:00,72.8,72.8,71.99,72.31,3230.0,66.2898,66.2898,65.5523,65.8436,3230.0
2018-10-17 10:00:00,72.0,72.0,72.0,72.0,100.0,65.5614,65.5614,65.5614,65.5614,100.0
2018-10-17 10:30:00,71.91,72.07,71.69,71.92,23605.0,65.4794,65.6251,65.2791,65.4885,23605.0
2018-10-17 11:00:00,71.92,72.07,71.78,72.07,2500.0,65.4885,65.6251,65.361,65.6251,2500.0
2018-10-17 11:30:00,71.97,72.26,71.86,72.26,2600.0,65.5341,65.7981,65.4339,65.7981,2600.0
2018-10-17 12:00:00,72.36,72.52,72.29,72.48,5200.0,65.8892,66.0349,65.8254,65.9984,5200.0
2018-10-17 12:30:00,72.33,72.34,72.08,72.14,3444.0,65.8619,65.871,65.6342,65.6888,3444.0
2018-10-17 13:00:00,72.22,72.32,72.22,72.29,1500.0,65.7617,65.8528,65.7617,65.8254,1500.0
2018-10-17 13:30:00,72.33,72.33,72.14,72.23,2810.0,65.8619,65.8619,65.6888,65.7708,2810.0
2018-10-17 14:00:00,72.19,72.4,71.95,71.95,2646.0,65.7344,65.9256,65.5158,65.5158,2646.0
2018-10-17 14:30:00,71.99,72.35,71.99,72.33,4183.0,65.5523,65.8801,65.5523,65.8619,4183.0
2018-10-17 15:00:00,72.31,72.31,71.94,72.05,6522.0,65.8436,65.8436,65.5067,65.6069,6522.0
2018-10-17 15:30:00,71.99,72.02,71.85,71.99,24165.0,65.5523,65.5796,65.4248,65.5523,24165.0
2018-10-18 09:30:00,71.47,71.66,70.88,71.12,6613.0,65.0788,65.2518,64.5415,64.7601,6613.0
2018-10-18 10:00:00,71.24,71.59,71.12,71.51,20216.0,64.8693,65.188,64.7601,65.1152,20216.0
2018-10-18 10:30:00,71.35,71.58,71.2,71.51,4720.0,64.9695,65.1789,64.8329,65.1152,4720.0
2018-10-18 11:00:00,71.42,71.42,70.98,71.01,5320.0,65.0332,65.0332,64.6326,64.6599,5320.0
2018-10-18 11:30:00,70.93,71.03,70.55,70.64,3100.0,64.5871,64.6781,64.241,64.323,3100.0
2018-10-18 12:00:00,70.62,71.03,70.57,71.03,4638.0,64.3048,64.6781,64.2592,64.6781,4638.0
2018-10-18 12:30:00,70.94,71.34,70.94,70.99,4565.0,64.5962,64.9604,64.5962,64.6417,4565.0
2018-10-18 13:00:00,70.91,70.91,70.26,70.32,5091.0,64.5688,64.5688,63.977,64.0316,5091.0
2018-10-18 13:30:00,70.26,70.38,69.87,70.17,7063.0,63.977,64.0862,63.6218,63.895,7063.0
2018-10-18 14:00:00,70.24,70.78,70.24,70.69,6100.0,63.9588,64.4505,63.9588,64.3685,6100.0
2018-10-18 14:30:00,70.67,70.95,70.62,70.77,8598.0,64.3503,64.6053,64.3048,64.4414,8598.0
2018-10-18 15:00:00,70.76,70.83,70.52,70.72,7734.0,64.4323,64.496,64.2137,64.3958,7734.0
2018-10-18 15:30:00,70.65,70.89,70.55,70.68,20697.0,64.3321,64.5506,64.241,64.3594,20697.0
2018-10-19 09:30:00,70.53,71.19,70.49,70.95,18361.0,64.2228,64.8238,64.1864,64.6053,18361.0
2018-10-19 10:00:00,70.98,71.19,70.7,70.7,4247.0,64.6326,64.8238,64.3776,64.3776,4247.0
2018-10-19 10:30:00,70.67,70.67,70.33,70.41,3602.0,64.3503,64.3503,64.0407,64.1136,3602.0
2018-10-19 11:00:00,70.57,70.57,70.43,70.51,1500.0,64.2592,64.2592,64.1318,64.2046,1500.0
2018-10-19 11:30:00,70.26,70.67,70.03,70.62,3765.0,63.977,64.3503,63.7675,64.3048,3765.0
2018-10-19 12:00:00,70.57,70.57,70.01,70.09,2100.0,64.2592,64.2592,63.7493,63.8222,2100.0
2018-10-19 12:30:00,70.13,70.15,69.73,69.92,5418.0,63.8586,63.8768,63.4944,63.6674,5418.0
2018-10-19 13:00:00,69.82,70.1,69.73,69.96,4398.0,63.5763,63.8313,63.4944,63.7038,4398.0
2018-10-19 13:30:00,70.06,70.07,69.84,69.84,8503.0,63.7949,63.804,63.5945,63.5945,8503.0
2018-10-19 14:00:00,69.78,69.83,69.47,69.77,2600.0,63.5399,63.5854,63.2576,63.5308,2600.0
2018-10-19 14:30:00,69.75,69.88,69.73,69.77,1639.0,63.5126,63.631,63.4944,63.5308,1639.0
2018-10-19 15:00:00,69.75,69.75,69.4,69.62,3214.0,63.5126,63.5126,63.1939,63.3942,3214.0
2018-10-19 15:30:00,69.56,69.78,69.56,69.75,11147.0,63.3396,63.5399,63.3396,63.5126,11147.0
2018-10-22 09:30:00,70.03,71.0,69.31,69.44,2606.0,63.7675,64.6508,63.1119,63.2303,2606.0
2018-10-22 10:00:00,69.31,69.72,69.23,69.25,5705.0,63.1119,63.4853,63.0391,63.0573,5705.0
2018-10-22 10:30:00,69.42,70.34,69.35,70.01,7306.0,63.2121,64.0498,63.1483,63.7493,7306.0
2018-10-22 11:00:00,69.87,70.34,69.78,70.19,5100.0,63.6218,64.0498,63.5399,63.9132,5100.0
2018-10-22 11:30:00,70.0,70.1,69.73,69.99,3101.0,63.7402,63.8313,63.4944,63.7311,3101.0
2018-10-22 12:00:00,70.02,70.07,69.67,69.71,1814.0,63.7584,63.804,63.4397,63.4762,1814.0
2018-10-22 12:30:00,69.63,70.12,69.56,70.12,10647.0,63.4033,63.8495,63.3396,63.8495,10647.0
2018-10-22 13:00:00,70.0,70.21,69.98,70.11,14200.0,63.7402,63.9314,63.722,63.8404,14200.0
2018-10-22 13:30:00,70.15,70.34,70.06,70.2,4513.0,63.8768,64.0498,63.7949,63.9223,4513.0
2018-10-22 14:00:00,70.21,70.21,69.92,69.99,1438.0,63.9314,63.9314,63.6674,63.7311,1438.0
2018-10-22 14:30:00,69.94,70.08,69.89,70.0,4144.0,63.6856,63.8131,63.6401,63.7402,4144.0
2018-10-22 15:00:00,69.99,70.24,69.93,70.0,12981.0,63.7311,63.9588,63.6765,63.7402,12981.0
2018-10-22 15:30:00,69.98,70.11,69.76,69.82,26002.0,63.722,63.8404,63.5217,63.5763,26002.0
2018-10-23 09:30:00,68.63,68.63,68.16,68.52,7218.0,62.4927,62.4927,62.0648,62.3926,7218.0
2018-10-23 10:00:00,68.45,68.45,67.5,68.06,6737.0,62.3288,62.3288,61.4638,61.9737,6737.0
2018-10-23 10:30:00,67.97,68.31,67.8,68.31,2400.0,61.8918,62.2013,61.737,62.2013,2400.0
2018-10-23 11:00:00,68.26,69.1,68.26,69.1,9904.0,62.1558,62.9207,62.1558,62.9207,9904.0
2018-10-23 11:30:00,69.03,69.1,68.4,68.41,5505.0,62.857,62.9207,62.2833,62.2924,5505.0
2018-10-23 12:00:00,68.4,68.95,68.39,68.94,3262.0,62.2833,62.7841,62.2742,62.775,3262.0
2018-10-23 12:30:00,69.0,69.23,68.98,69.05,4029.0,62.8296,63.0391,62.8114,62.8752,4029.0
2018-10-23 13:00:00,69.09,69.53,69.09,69.36,3105.0,62.9116,63.3122,62.9116,63.1575,3105.0
2018-10-23 13:30:00,69.4,69.49,68.99,68.99,3600.0,63.1939,63.2758,62.8205,62.8205,3600.0
2018-10-23 14:00:00,69.1,69.53,69.09,69.46,5360.0,62.9207,63.3122,62.9116,63.2485,5360.0
2018-10-23 14:30:00,69.52,70.07,69.52,69.94,7341.0,63.3031,63.804,63.3031,63.6856,7341.0
2018-10-23 15:00:00,69.92,69.93,69.68,69.84,5536.0,63.6674,63.6765,63.4488,63.5945,5536.0
2018-10-23 15:30:00,69.72,69.76,69.18,69.3,16638.0,63.4853,63.5217,62.9935,63.1028,16638.0
2018-10-24 09:30:00,69.41,69.64,69.3,69.44,7333.0,63.203,63.4124,63.1028,63.2303,7333.0
2018-10-24 10:00:00,69.47,69.61,68.71,68.84,14417.0,63.2576,63.3851,62.5656,62.684,14417.0
2018-10-24 10:30:00,68.84,69.2,68.77,68.77,9592.0,62.684,63.0118,62.6202,62.6202,9592.0
2018-10-24 11:00:00,68.9,68.95,68.42,68.75,15600.0,62.7386,62.7841,62.3015,62.602,15600.0
2018-10-24 11:30:00,68.72,69.45,68.29,69.45,7443.0,62.5747,63.2394,62.1831,63.2394,7443.0
2018-10-24 12:00:00,69.3,69.39,68.68,68.69,2795.0,63.1028,63.1848,62.5383,62.5474,2795.0
2018-10-24 12:30:00,68.69,68.69,68.24,68.29,3616.0,62.5474,62.5474,62.1376,62.1831,3616.0
2018-10-24 13:00:00,68.29,68.29,67.91,68.09,3812.0,62.1831,62.1831,61.8371,62.001,3812.0
2018-10-24 13:30:00,67.95,68.17,67.73,67.8,4037.0,61.8735,62.0739,61.6732,61.737,4037.0
2018-10-24 14:00:00,67.73,67.99,67.61,67.81,4500.0,61.6732,61.91,61.5639,61.7461,4500.0
2018-10-24 14:30:00,67.91,67.99,67.36,67.41,8864.0,61.8371,61.91,61.3363,61.3818,8864.0
2018-10-24 15:00:00,67.4,67.4,66.93,66.93,5947.0,61.3727,61.3727,60.9448,60.9448,5947.0
2018-10-24 15:30:00,66.86,67.03,66.21,66.27,16335.0,60.881,61.0358,60.2891,60.3438,16335.0
2018-10-25 09:30:00,66.84,67.45,66.32,67.09,12780.0,60.8628,61.4183,60.3893,61.0904,12780.0
2018-10-25 10:00:00,67.09,67.26,66.93,67.24,4387.0,61.0904,61.2452,60.9448,61.227,4387.0
2018-10-25 10:30:00,67.32,67.54,67.08,67.31,14183.0,61.2999,61.5002,61.0813,61.2908,14183.0
2018-10-25 11:00:00,67.34,67.35,66.75,67.3,5700.0,61.3181,61.3272,60.7809,61.2817,5700.0
2018-10-25 11:30:00,67.43,67.43,67.11,67.2,2900.0,61.4,61.4,61.1087,61.1906,2900.0
2018-10-25 12:00:00,67.2,67.22,66.8,66.89,4847.0,61.1906,61.2088,60.8264,60.9083,4847.0
2018-10-25 12:30:00,66.85,67.09,66.85,67.09,2014.0,60.8719,61.0904,60.8719,61.0904,2014.0
2018-10-25 13:00:00,67.12,67.33,66.84,67.26,4250.0,61.1178,61.309,60.8628,61.2452,4250.0
2018-10-25 13:30:00,67.31,67.39,67.21,67.26,6800.0,61.2908,61.3636,61.1997,61.2452,6800.0
2018-10-25 14:00:00,67.24,67.39,67.18,67.33,11786.0,61.227,61.3636,61.1724,61.309,11786.0
2018-10-25 14:30:00,67.29,67.75,67.29,67.57,4766.0,61.2726,61.6914,61.2726,61.5275,4766.0
2018-10-25 15:00:00,67.56,67.73,67.51,67.73,4698.0,61.5184,61.6732,61.4729,61.6732,4698.0
2018-10-25 15:30:00,67.73,67.73,67.21,67.43,15580.0,61.6732,61.6732,61.1997,61.4,15580.0
2018-10-26 09:30:00,66.67,66.78,66.0,66.0,1983.0,60.708,60.8082,60.0979,60.0979,1983.0
2018-10-26 10:00:00,65.95,66.39,65.63,66.39,6814.0,60.0524,60.453,59.761,60.453,6814.0
2018-10-26 10:30:00,66.08,66.15,65.21,65.33,5686.0,60.1708,60.2345,59.3786,59.4878,5686.0
2018-10-26 11:00:00,65.33,66.58,65.29,66.58,5704.0,59.4878,60.6261,59.4514,60.6261,5704.0
2018-10-26 11:30:00,66.69,66.69,66.21,66.49,5611.0,60.7262,60.7262,60.2891,60.5441,5611.0
2018-10-26 12:00:00,66.51,66.7,66.51,66.64,12030.0,60.5623,60.7353,60.5623,60.6807,12030.0
2018-10-26 12:30:00,66.67,67.14,66.59,66.9,21871.0,60.708,61.136,60.6352,60.9174,21871.0
2018-10-26 13:00:00,66.9,67.1,66.7,66.7,15160.0,60.9174,61.0996,60.7353,60.7353,15160.0
2018-10-26 13:30:00,66.71,66.94,66.43,66.94,4590.0,60.7444,60.9539,60.4895,60.9539,4590.0
2018-10-26 14:00:00,66.92,66.92,66.49,66.71,4512.0,60.9357,60.9357,60.5441,60.7444,4512.0
2018-10-26 14:30:00,66.59,67.03,66.21,66.24,5353.0,60.6352,61.0358,60.2891,60.3165,5353.0
2018-10-26 15:00:00,66.24,66.75,66.13,66.69,6204.0,60.3165,60.7809,60.2163,60.7262,6204.0
2018-10-26 15:30:00,66.62,66.88,66.44,66.61,17927.0,60.6625,60.8992,60.4986,60.6534,17927.0
2018-10-29 09:30:00,67.61,67.96,67.2,67.92,3272.0,61.5639,61.8826,61.1906,61.8462,3272.0
2018-10-29 10:00:00,67.97,68.54,67.89,68.19,3690.0,61.8918,62.4108,61.8189,62.0921,3690.0
2018-10-29 10:30:00,68.33,68.35,67.75,67.98,5283.0,62.2196,62.2378,61.6914,61.9009,5283.0
2018-10-29 11:00:00,68.08,68.11,67.58,67.88,4096.0,61.9919,62.0192,61.5366,61.8098,4096.0
2018-10-29 11:30:00,67.83,67.98,67.58,67.59,3600.0,61.7643,61.9009,61.5366,61.5457,3600.0
2018-10-29 12:00:00,67.5,67.5,66.93,67.08,4652.0,61.4638,61.4638,60.9448,61.0813,4652.0
2018-10-29 12:30:00,67.12,67.48,67.12,67.37,4100.0,61.1178,61.4456,61.1178,61.3454,4100.0
2018-10-29 13:00:00,67.37,67.67,67.37,67.44,3099.0,61.3454,61.6186,61.3454,61.4091,3099.0
2018-10-29 13:30:00,67.48,67.75,67.48,67.56,12911.0,61.4456,61.6914,61.4456,61.5184,12911.0
2018-10-29 14:00:00,67.46,67.49,66.82,66.9,4614.0,61.4274,61.4547,60.8446,60.9174,4614.0
2018-10-29 14:30:00,66.83,66.84,66.21,66.37,6252.0,60.8537,60.8628,60.2891,60.4348,6252.0
2018-10-29 15:00:00,66.39,66.39,65.99,66.1,9113.0,60.453,60.453,60.0888,60.189,9113.0
2018-10-29 15:30:00,66.04,66.28,65.41,66.23,19627.0,60.1343,60.3529,59.5607,60.3074,19627.0
2018-10-30 09:30:00,66.2,66.2,65.37,65.38,963.0,60.28,60.28,59.5243,59.5334,963.0
2018-10-30 10:00:00,66.48,67.27,65.39,67.27,9910.0,60.535,61.2544,59.5425,61.2544,9910.0
2018-10-30 10:30:00,67.11,67.39,66.91,67.05,15759.0,61.1087,61.3636,60.9265,61.054,15759.0
2018-10-30 11:00:00,67.24,67.54,66.92,67.54,7360.0,61.227,61.5002,60.9357,61.5002,7360.0
2018-10-30 11:30:00,67.45,67.81,67.4,67.62,11805.0,61.4183,61.7461,61.3727,61.5731,11805.0
2018-10-30 12:00:00,67.59,67.81,67.55,67.73,4900.0,61.5457,61.7461,61.5093,61.6732,4900.0
2018-10-30 12:30:00,67.69,67.77,67.38,67.38,5070.0,61.6368,61.7096,61.3545,61.3545,5070.0
2018-10-30 13:00:00,67.24,67.33,66.64,66.65,7453.0,61.227,61.309,60.6807,60.6898,7453.0
2018-10-30 13:30:00,66.74,66.89,66.5,66.85,8208.0,60.7717,60.9083,60.5532,60.8719,8208.0
2018-10-30 14:00:00,66.83,66.94,66.37,66.82,9899.0,60.8537,60.9539,60.4348,60.8446,9899.0
2018-10-30 14:30:00,66.88,67.27,66.83,67.26,8670.0,60.8992,61.2544,60.8537,61.2452,8670.0
2018-10-30 15:00:00,67.21,67.71,67.06,67.56,10111.0,61.1997,61.655,61.0631,61.5184,10111.0
2018-10-30 15:30:00,67.55,67.86,67.46,67.69,27904.0,61.5093,61.7916,61.4274,61.6368,27904.0
2018-10-31 09:30:00,67.09,70.66,66.11,66.33,12114.0,61.0904,64.3412,60.1981,60.3984,12114.0
2018-10-31 10:00:00,66.96,67.35,65.4,66.34,14383.0,60.9721,61.3272,59.5516,60.4075,14383.0
2018-10-31 10:30:00,66.22,67.3,66.01,66.18,9086.0,60.2982,61.2817,60.107,60.2618,9086.0
2018-10-31 11:00:00,66.15,66.15,64.59,64.59,10417.0,60.2345,60.2345,58.814,58.814,10417.0
2018-10-31 11:30:00,64.7,65.33,64.48,65.17,12568.0,58.9142,59.4878,58.7138,59.3421,12568.0
2018-10-31 12:00:00,65.38,65.71,64.8,65.44,8051.0,59.5334,59.8339,59.0052,59.588,8051.0
2018-10-31 12:30:00,65.23,65.91,65.02,65.02,10006.0,59.3968,60.016,59.2056,59.2056,10006.0
2018-10-31 13:00:00,64.71,65.12,64.35,65.12,7302.0,58.9233,59.2966,58.5955,59.2966,7302.0
2018-10-31 13:30:00,65.06,65.06,63.96,64.67,8690.0,59.242,59.242,58.2403,58.8869,8690.0
2018-10-31 14:00:00,64.72,65.84,64.65,65.6,21976.0,58.9324,59.9522,58.8686,59.7337,21976.0
2018-10-31 14:30:00,65.49,65.71,64.69,64.77,12808.0,59.6335,59.8339,58.9051,58.9779,12808.0
2018-10-31 15:00:00,64.64,66.44,64.58,65.89,37603.0,58.8595,60.4986,58.8049,59.9978,37603.0
2018-10-31 15:30:00,66.0,66.16,65.48,65.65,46744.0,60.0979,60.2436,59.6244,59.7792,46744.0
2018-11-01 09:30:00,65.99,66.46,65.58,66.33,10813.0,60.0888,60.5168,59.7155,60.3984,10813.0
2018-11-01 10:00:00,66.33,67.23,65.89,67.15,19529.0,60.3984,61.2179,59.9978,61.1451,19529.0
2018-11-01 10:30:00,67.07,67.69,66.83,67.0,20761.0,61.0722,61.6368,60.8537,61.0085,20761.0
2018-11-01 11:00:00,67.0,68.04,66.9,68.04,12400.0,61.0085,61.9555,60.9174,61.9555,12400.0
2018-11-01 11:30:00,67.88,67.98,67.57,67.98,10341.0,61.8098,61.9009,61.5275,61.9009,10341.0
2018-11-01 12:00:00,67.89,68.0,67.72,67.98,11025.0,61.8189,61.9191,61.6641,61.9009,11025.0
2018-11-01 12:30:00,68.0,68.04,67.88,67.96,34673.0,61.9191,61.9555,61.8098,61.8826,34673.0
2018-11-01 13:00:00,67.96,68.0,67.63,67.71,10812.0,61.8826,61.9191,61.5822,61.655,10812.0
2018-11-01 13:30:00,67.71,67.75,67.58,67.59,8339.0,61.655,61.6914,61.5366,61.5457,8339.0
2018-11-01 14:00:00,67.61,67.92,67.48,67.87,10177.0,61.5639,61.8462,61.4456,61.8007,10177.0
2018-11-01 14:30:00,67.87,67.93,67.54,67.67,11808.0,61.8007,61.8553,61.5002,61.6186,11808.0
2018-11-01 15:00:00,67.68,67.71,67.35,67.46,14801.0,61.6277,61.655,61.3272,61.4274,14801.0
2018-11-01 15:30:00,67.5,67.52,67.18,67.26,36786.0,61.4638,61.482,61.1724,61.2452,36786.0
2018-11-02 09:30:00,67.48,68.61,67.34,67.48,5654.0,61.4456,62.4745,61.3181,61.4456,5654.0
2018-11-02 10:00:00,67.31,67.61,67.24,67.24,3010.0,61.2908,61.5639,61.227,61.227,3010.0
2018-11-02 10:30:00,67.12,67.41,66.8,67.41,1827.0,61.1178,61.3818,60.8264,61.3818,1827.0
2018-11-02 11:00:00,67.44,67.45,66.66,66.66,3577.0,61.4091,61.4183,60.6989,60.6989,3577.0
2018-11-02 11:30:00,66.56,66.98,66.5,66.98,3399.0,60.6078,60.9903,60.5532,60.9903,3399.0
2018-11-02 12:00:00,67.0,67.1,66.7,66.88,3200.0,61.0085,61.0996,60.7353,60.8992,3200.0
2018-11-02 12:30:00,66.94,66.94,66.21,66.43,3866.0,60.9539,60.9539,60.2891,60.4895,3866.0
2018-11-02 13:00:00,66.23,66.68,66.23,66.53,2647.0,60.3074,60.7171,60.3074,60.5805,2647.0
2018-11-02 13:30:00,66.53,66.84,66.52,66.84,2019.0,60.5805,60.8628,60.5714,60.8628,2019.0
2018-11-02 14:00:00,66.81,66.99,66.49,66.99,3110.0,60.8355,60.9994,60.5441,60.9994,3110.0
2018-11-02 14:30:00,67.13,67.13,66.72,66.95,3515.0,61.1269,61.1269,60.7535,60.963,3515.0
2018-11-02 15:00:00,66.94,66.94,66.72,66.82,5714.0,60.9539,60.9539,60.7535,60.8446,5714.0
2018-11-02 15:30:00,66.81,66.92,66.61,66.77,26053.0,60.8355,60.9357,60.6534,60.7991,26053.0
2018-11-05 09:30:00,67.16,67.97,66.51,67.04,3231.0,61.1542,61.8918,60.5623,61.0449,3231.0
2018-11-05 10:00:00,67.23,67.24,66.8,67.01,7800.0,61.2179,61.227,60.8264,61.0176,7800.0
2018-11-05 10:30:00,66.97,67.05,66.61,67.0,4423.0,60.9812,61.054,60.6534,61.0085,4423.0
2018-11-05 11:00:00,67.03,67.09,66.63,66.66,4765.0,61.0358,61.0904,60.6716,60.6989,4765.0
2018-11-05 11:30:00,66.62,67.11,66.44,66.92,6768.0,60.6625,61.1087,60.4986,60.9357,6768.0
2018-11-05 12:00:00,67.0,67.05,66.63,66.68,10278.0,61.0085,61.054,60.6716,60.7171,10278.0
2018-11-05 12:30:00,66.66,66.66,66.08,66.44,3167.0,60.6989,60.6989,60.1708,60.4986,3167.0
2018-11-05 13:00:00,66.31,66.68,66.31,66.52,4830.0,60.3802,60.7171,60.3802,60.5714,4830.0
2018-11-05 13:30:00,66.56,66.66,66.34,66.65,2840.0,60.6078,60.6989,60.4075,60.6898,2840.0
2018-11-05 14:00:00,66.56,66.9,66.42,66.81,4018.0,60.6078,60.9174,60.4804,60.8355,4018.0
2018-11-05 14:30:00,66.81,67.36,66.81,67.2,8027.0,60.8355,61.3363,60.8355,61.1906,8027.0
2018-11-05 15:00:00,67.26,67.26,66.82,67.01,15410.0,61.2452,61.2452,60.8446,61.0176,15410.0
2018-11-05 15:30:00,67.08,67.21,66.78,66.97,43371.0,61.0813,61.1997,60.8082,60.9812,43371.0
2018-11-06 09:30:00,66.92,67.27,66.67,67.02,5179.0,60.9357,61.2544,60.708,61.0267,5179.0
2018-11-06 10:00:00,67.32,67.32,66.68,67.17,5277.0,61.2999,61.2999,60.7171,61.1633,5277.0
2018-11-06 10:30:00,67.09,67.41,67.02,67.08,10360.0,61.0904,61.3818,61.0267,61.0813,10360.0
2018-11-06 11:00:00,67.07,67.17,66.91,67.05,3924.0,61.0722,61.1633,60.9265,61.054,3924.0
2018-11-06 11:30:00,67.04,67.12,66.76,67.0,3000.0,61.0449,61.1178,60.79,61.0085,3000.0
2018-11-06 12:00:00,67.01,67.2,66.75,67.2,11293.0,61.0176,61.1906,60.7809,61.1906,11293.0
2018-11-06 12:30:00,67.22,67.38,67.09,67.31,6300.0,61.2088,61.3545,61.0904,61.2908,6300.0
2018-11-06 13:00:00,67.22,67.34,67.17,67.26,5204.0,61.2088,61.3181,61.1633,61.2452,5204.0
2018-11-06 13:30:00,67.23,67.5,67.16,67.5,5124.0,61.2179,61.4638,61.1542,61.4638,5124.0
2018-11-06 14:00:00,67.5,67.55,67.32,67.35,11910.0,61.4638,61.5093,61.2999,61.3272,11910.0
2018-11-06 14:30:00,67.28,67.72,67.28,67.48,11184.0,61.2635,61.6641,61.2635,61.4456,11184.0
2018-11-06 15:00:00,67.41,67.59,67.33,67.42,12908.0,61.3818,61.5457,61.309,61.3909,12908.0
2018-11-06 15:30:00,67.45,67.47,67.0,67.24,35356.0,61.4183,61.4365,61.0085,61.227,35356.0
2018-11-07 09:30:00,67.97,68.47,67.43,67.53,5555.0,61.8918,62.347,61.4,61.4911,5555.0
2018-11-07 10:00:00,67.67,68.15,67.53,68.09,5800.0,61.6186,62.0557,61.4911,62.001,5800.0
2018-11-07 10:30:00,68.1,68.51,67.85,68.21,10258.0,62.0101,62.3835,61.7825,62.1103,10258.0
2018-11-07 11:00:00,68.31,69.02,68.27,69.02,7324.0,62.2013,62.8479,62.1649,62.8479,7324.0
2018-11-07 11:30:00,68.96,69.25,68.86,69.19,5399.0,62.7932,63.0573,62.7022,63.0027,5399.0
2018-11-07 12:00:00,69.24,69.67,69.22,69.55,7270.0,63.0482,63.4397,63.03,63.3305,7270.0
2018-11-07 12:30:00,69.68,69.97,69.56,69.91,5424.0,63.4488,63.7129,63.3396,63.6583,5424.0
2018-11-07 13:00:00,69.99,70.06,69.81,69.95,5475.0,63.7311,63.7949,63.5672,63.6947,5475.0
2018-11-07 13:30:00,70.02,70.03,69.46,69.55,5219.0,63.7584,63.7675,63.2485,63.3305,5219.0
2018-11-07 14:00:00,69.59,69.62,69.39,69.48,6382.0,63.3669,63.3942,63.1848,63.2667,6382.0
2018-11-07 14:30:00,69.45,70.01,69.42,69.77,8803.0,63.2394,63.7493,63.2121,63.5308,8803.0
2018-11-07 15:00:00,69.87,70.41,69.81,70.28,7310.0,63.6218,64.1136,63.5672,63.9952,7310.0
2018-11-07 15:30:00,70.34,70.37,69.84,69.93,25428.0,64.0498,64.0771,63.5945,63.6765,25428.0
2018-11-08 09:30:00,69.82,69.82,69.0,69.0,2134.0,63.5763,63.5763,62.8296,62.8296,2134.0
2018-11-08 10:00:00,69.02,69.05,68.78,68.94,3428.0,62.8479,62.8752,62.6293,62.775,3428.0
2018-11-08 10:30:00,69.02,69.17,68.76,69.0,7575.0,62.8479,62.9844,62.6111,62.8296,7575.0
2018-11-08 11:00:00,69.04,69.15,68.82,68.88,1900.0,62.8661,62.9662,62.6657,62.7204,1900.0
2018-11-08 11:30:00,69.03,69.2,68.67,68.88,4400.0,62.857,63.0118,62.5292,62.7204,4400.0
2018-11-08 12:00:00,68.84,69.26,68.84,69.12,1700.0,62.684,63.0664,62.684,62.9389,1700.0
2018-11-08 12:30:00,69.09,69.43,69.08,69.37,10953.0,62.9116,63.2212,62.9025,63.1666,10953.0
2018-11-08 13:00:00,69.36,69.59,69.21,69.31,4882.0,63.1575,63.3669,63.0209,63.1119,4882.0
2018-11-08 13:30:00,69.24,69.24,68.75,68.75,2106.0,63.0482,63.0482,62.602,62.602,2106.0
2018-11-08 14:00:00,68.76,68.98,68.66,68.73,2702.0,62.6111,62.8114,62.52,62.5838,2702.0
2018-11-08 14:30:00,68.76,68.87,68.64,68.78,4853.0,62.6111,62.7113,62.5018,62.6293,4853.0
2018-11-08 15:00:00,68.73,69.07,68.73,68.87,6874.0,62.5838,62.8934,62.5838,62.7113,6874.0
2018-11-08 15:30:00,68.87,69.0,68.75,68.95,12236.0,62.7113,62.8296,62.602,62.7841,12236.0
2018-11-09 09:30:00,68.59,69.08,67.97,68.17,2346.0,62.4563,62.9025,61.8918,62.0739,2346.0
2018-11-09 10:00:00,67.32,68.0,67.32,67.61,2316.0,61.2999,61.9191,61.2999,61.5639,2316.0
2018-11-09 10:30:00,67.8,67.8,67.45,67.45,1656.0,61.737,61.737,61.4183,61.4183,1656.0
2018-11-09 11:00:00,67.53,67.66,67.33,67.36,2306.0,61.4911,61.6095,61.309,61.3363,2306.0
2018-11-09 11:30:00,67.4,67.43,67.04,67.05,2421.0,61.3727,61.4,61.0449,61.054,2421.0
2018-11-09 12:00:00,66.85,66.85,66.55,66.73,1620.0,60.8719,60.8719,60.5987,60.7626,1620.0
2018-11-09 12:30:00,66.73,67.24,66.72,67.2,3400.0,60.7626,61.227,60.7535,61.1906,3400.0
2018-11-09 13:00:00,67.12,67.12,66.56,66.56,2655.0,61.1178,61.1178,60.6078,60.6078,2655.0
2018-11-09 13:30:00,66.54,66.8,66.39,66.62,3300.0,60.5896,60.8264,60.453,60.6625,3300.0
2018-11-09 14:00:00,66.69,67.23,66.65,67.11,5931.0,60.7262,61.2179,60.6898,61.1087,5931.0
2018-11-09 14:30:00,67.02,67.46,66.86,67.46,4613.0,61.0267,61.4274,60.881,61.4274,4613.0
2018-11-09 15:00:00,67.23,67.38,67.13,67.29,2505.0,61.2179,61.3545,61.1269,61.2726,2505.0
2018-11-09 15:30:00,67.34,67.65,67.3,67.44,15181.0,61.3181,61.6004,61.2817,61.4091,15181.0
2018-11-12 09:30:00,67.65,67.92,66.98,66.98,3272.0,61.6004,61.8462,60.9903,60.9903,3272.0
2018-11-12 10:00:00,66.8,67.37,66.64,67.36,2194.0,60.8264,61.3454,60.6807,61.3363,2194.0
2018-11-12 10:30:00,67.37,67.54,66.7,66.72,11403.0,61.3454,61.5002,60.7353,60.7535,11403.0
2018-11-12 11:00:00,66.7,66.86,66.33,66.33,1400.0,60.7353,60.881,60.3984,60.3984,1400.0
2018-11-12 11:30:00,66.34,66.62,66.14,66.53,3865.0,60.4075,60.6625,60.2254,60.5805,3865.0
2018-11-12 12:00:00,67.08,67.25,66.9,66.9,2700.0,61.0813,61.2361,60.9174,60.9174,2700.0
2018-11-12 12:30:00,66.85,67.01,66.63,66.63,1900.0,60.8719,61.0176,60.6716,60.6716,1900.0
2018-11-12 13:00:00,66.59,66.69,66.35,66.35,1500.0,60.6352,60.7262,60.4166,60.4166,1500.0
2018-11-12 13:30:00,66.3,66.83,66.3,66.83,4151.0,60.3711,60.8537,60.3711,60.8537,4151.0
2018-11-12 14:00:00,66.71,66.82,66.61,66.71,3485.0,60.7444,60.8446,60.6534,60.7444,3485.0
2018-11-12 14:30:00,66.82,66.91,66.51,66.62,2600.0,60.8446,60.9265,60.5623,60.6625,2600.0
2018-11-12 15:00:00,66.53,66.64,66.39,66.57,1848.0,60.5805,60.6807,60.453,60.6169,1848.0
2018-11-12 15:30:00,66.54,66.54,65.89,66.06,13116.0,60.5896,60.5896,59.9978,60.1526,13116.0
2018-11-13 09:30:00,66.3,67.05,66.3,67.05,2362.0,60.3711,61.054,60.3711,61.054,2362.0
2018-11-13 10:00:00,66.76,67.37,66.46,66.46,4901.0,60.79,61.3454,60.5168,60.5168,4901.0
2018-11-13 10:30:00,66.44,66.6,66.23,66.42,1081.0,60.4986,60.6443,60.3074,60.4804,1081.0
2018-11-13 11:00:00,66.62,67.33,66.61,66.95,3837.0,60.6625,61.309,60.6534,60.963,3837.0
2018-11-13 11:30:00,67.05,67.23,66.83,66.83,1400.0,61.054,61.2179,60.8537,60.8537,1400.0
2018-11-13 12:00:00,67.01,67.04,66.81,67.0,1900.0,61.0176,61.0449,60.8355,61.0085,1900.0
2018-11-13 12:30:00,66.99,66.99,66.62,66.68,2000.0,60.9994,60.9994,60.6625,60.7171,2000.0
2018-11-13 13:00:00,66.65,66.72,66.32,66.34,4054.0,60.6898,60.7535,60.3893,60.4075,4054.0
2018-11-13 13:30:00,66.33,66.52,66.18,66.18,4203.0,60.3984,60.5714,60.2618,60.2618,4203.0
2018-11-13 14:00:00,66.24,66.24,65.6,65.69,7200.0,60.3165,60.3165,59.7337,59.8156,7200.0
2018-11-13 14:30:00,65.62,65.8,65.5,65.54,5201.0,59.7519,59.9158,59.6426,59.6791,5201.0
2018-11-13 15:00:00,65.68,65.7,65.4,65.5,4326.0,59.8065,59.8247,59.5516,59.6426,4326.0
2018-11-13 15:30:00,65.5,65.68,65.3,65.48,24171.0,59.6426,59.8065,59.4605,59.6244,24171.0
2018-11-14 09:30:00,65.97,66.14,65.97,66.14,959.0,60.3459,60.5015,60.3459,60.5015,959.0
2018-11-14 10:00:00,66.03,66.22,65.87,66.12,3600.0,60.4008,60.5746,60.2545,60.4832,3600.0
2018-11-14 10:30:00,66.17,66.31,65.48,65.75,12287.0,60.5289,60.657,59.8977,60.1447,12287.0
2018-11-14 11:00:00,65.51,66.02,65.51,65.97,8986.0,59.9252,60.3917,59.9252,60.3459,8986.0
2018-11-14 11:30:00,66.0,66.02,65.48,65.71,13590.0,60.3734,60.3917,59.8977,60.1081,13590.0
2018-11-14 12:00:00,65.52,65.86,65.18,65.86,3812.0,59.9343,60.2453,59.6233,60.2453,3812.0
2018-11-14 12:30:00,65.75,65.75,65.21,65.36,5700.0,60.1447,60.1447,59.6507,59.788,5700.0
2018-11-14 13:00:00,65.38,65.61,65.0,65.13,18300.0,59.8062,60.0166,59.4586,59.5776,18300.0
2018-11-14 13:30:00,65.26,65.32,64.85,65.12,3984.0,59.6965,59.7514,59.3214,59.5684,3984.0
2018-11-14 14:00:00,64.91,65.54,64.74,65.37,1700.0,59.3763,59.9526,59.2208,59.7971,1700.0
2018-11-14 14:30:00,65.16,65.6,65.14,65.6,3000.0,59.605,60.0075,59.5867,60.0075,3000.0
2018-11-14 15:00:00,65.78,66.03,65.59,65.59,7000.0,60.1721,60.4008,59.9983,59.9983,7000.0
2018-11-14 15:30:00,65.7,65.81,65.35,65.44,14794.0,60.099,60.1996,59.7788,59.8611,14794.0
2018-11-15 09:30:00,64.92,65.3,64.44,64.51,2126.0,59.3855,59.7331,58.9464,59.0104,2126.0
2018-11-15 10:00:00,64.63,65.11,64.59,65.1,2893.0,59.1202,59.5593,59.0836,59.5501,2893.0
2018-11-15 10:30:00,65.06,65.07,64.32,64.7,6062.0,59.5135,59.5227,58.8366,59.1842,6062.0
2018-11-15 11:00:00,64.59,65.4,64.57,65.17,3720.0,59.0836,59.8245,59.0653,59.6141,3720.0
2018-11-15 11:30:00,65.17,65.55,65.16,65.47,3528.0,59.6141,59.9618,59.605,59.8886,3528.0
2018-11-15 12:00:00,65.61,65.83,64.98,65.13,6508.0,60.0166,60.2179,59.4403,59.5776,6508.0
2018-11-15 12:30:00,65.13,65.14,64.85,64.88,3600.0,59.5776,59.5867,59.3214,59.3489,3600.0
2018-11-15 13:00:00,64.92,65.4,64.58,65.4,9460.0,59.3855,59.8245,59.0744,59.8245,9460.0
2018-11-15 13:30:00,65.5,66.03,65.5,65.83,2613.0,59.916,60.4008,59.916,60.2179,2613.0
2018-11-15 14:00:00,66.2,66.41,66.06,66.41,3203.0,60.5563,60.7484,60.4283,60.7484,3203.0
2018-11-15 14:30:00,66.69,66.7,66.22,66.31,3370.0,61.0046,61.0137,60.5746,60.657,3370.0
2018-11-15 15:00:00,66.15,66.29,65.97,66.21,8873.0,60.5106,60.6387,60.3459,60.5655,8873.0
2018-11-15 15:30:00,66.16,66.58,66.08,66.28,25802.0,60.5197,60.9039,60.4466,60.6295,25802.0
2018-11-16 09:30:00,65.76,66.1,65.38,65.38,17983.0,60.1538,60.4649,59.8062,59.8062,17983.0
2018-11-16 10:00:00,65.37,65.89,64.95,65.89,5844.0,59.7971,60.2728,59.4129,60.2728,5844.0
2018-11-16 10:30:00,66.12,66.47,65.55,65.55,1960.0,60.4832,60.8033,59.9618,59.9618,1960.0
2018-11-16 11:00:00,65.55,65.55,65.2,65.21,2705.0,59.9618,59.9618,59.6416,59.6507,2705.0
2018-11-16 11:30:00,65.22,65.47,65.07,65.34,5783.0,59.6599,59.8886,59.5227,59.7697,5783.0
2018-11-16 12:00:00,65.22,65.41,65.17,65.34,2679.0,59.6599,59.8337,59.6141,59.7697,2679.0
2018-11-16 12:30:00,65.33,66.24,65.33,65.77,4497.0,59.7605,60.5929,59.7605,60.163,4497.0
2018-11-16 13:00:00,65.74,65.76,65.29,65.29,1029.0,60.1356,60.1538,59.7239,59.7239,1029.0
2018-11-16 13:30:00,65.29,65.3,65.05,65.3,1602.0,59.7239,59.7331,59.5044,59.7331,1602.0
2018-11-16 14:00:00,65.46,65.7,65.4,65.67,2510.0,59.8794,60.099,59.8245,60.0715,2510.0
2018-11-16 14:30:00,65.73,65.9,65.6,65.9,711.0,60.1264,60.2819,60.0075,60.2819,711.0
2018-11-16 15:00:00,65.83,66.13,65.67,66.13,5661.0,60.2179,60.4923,60.0715,60.4923,5661.0
2018-11-16 15:30:00,66.17,66.4,66.05,66.09,15727.0,60.5289,60.7393,60.4191,60.4557,15727.0
2018-11-19 09:30:00,65.98,66.28,65.98,66.28,364.0,60.3551,60.6295,60.3551,60.6295,364.0
2018-11-19 10:00:00,65.95,65.96,65.29,65.29,4600.0,60.3277,60.3368,59.7239,59.7239,4600.0
2018-11-19 10:30:00,65.33,65.66,65.3,65.66,2020.0,59.7605,60.0624,59.7331,60.0624,2020.0
2018-11-19 11:00:00,65.65,65.65,65.25,65.31,2849.0,60.0532,60.0532,59.6873,59.7422,2849.0
2018-11-19 11:30:00,65.48,65.49,64.97,65.0,3747.0,59.8977,59.9069,59.4312,59.4586,3747.0
2018-11-19 12:00:00,65.1,65.21,65.0,65.01,2497.0,59.5501,59.6507,59.4586,59.4678,2497.0
2018-11-19 12:30:00,64.99,65.38,64.99,65.37,1807.0,59.4495,59.8062,59.4495,59.7971,1807.0
2018-11-19 13:00:00,65.28,65.28,65.04,65.15,2225.0,59.7148,59.7148,59.4952,59.5959,2225.0
2018-11-19 13:30:00,65.1,65.41,65.01,65.2,6920.0,59.5501,59.8337,59.4678,59.6416,6920.0
2018-11-19 14:00:00,65.2,65.32,65.17,65.26,4788.0,59.6416,59.7514,59.6141,59.6965,4788.0
2018-11-19 14:30:00,65.17,65.53,65.15,65.46,7042.0,59.6141,59.9435,59.5959,59.8794,7042.0
2018-11-19 15:00:00,65.43,65.71,65.29,65.56,5071.0,59.852,60.1081,59.7239,59.9709,5071.0
2018-11-19 15:30:00,65.59,65.62,65.22,65.31,15890.0,59.9983,60.0258,59.6599,59.7422,15890.0
2018-11-20 09:30:00,64.65,64.65,62.81,64.54,5078.0,59.1385,59.1385,57.4553,59.0379,5078.0
2018-11-20 10:00:00,64.38,64.86,64.28,64.77,5200.0,58.8915,59.3306,58.8,59.2482,5200.0
2018-11-20 10:30:00,65.02,65.53,65.01,65.53,2700.0,59.4769,59.9435,59.4678,59.9435,2700.0
2018-11-20 11:00:00,65.38,65.55,65.05,65.09,8297.0,59.8062,59.9618,59.5044,59.541,8297.0
2018-11-20 11:30:00,65.13,65.57,64.93,65.19,6794.0,59.5776,59.98,59.3946,59.6324,6794.0
2018-11-20 12:00:00,65.37,65.49,64.81,65.27,3081.0,59.7971,59.9069,59.2848,59.7056,3081.0
2018-11-20 12:30:00,65.21,65.23,64.63,64.9,7029.0,59.6507,59.669,59.1202,59.3672,7029.0
2018-11-20 13:00:00,64.86,64.97,64.6,64.65,6466.0,59.3306,59.4312,59.0927,59.1385,6466.0
2018-11-20 13:30:00,64.65,64.75,64.52,64.69,6946.0,59.1385,59.23,59.0196,59.1751,6946.0
2018-11-20 14:00:00,64.66,64.84,64.48,64.67,6325.0,59.1476,59.3123,58.983,59.1568,6325.0
2018-11-20 14:30:00,64.74,65.11,64.63,64.82,10141.0,59.2208,59.5593,59.1202,59.294,10141.0
2018-11-20 15:00:00,64.82,64.88,64.52,64.77,10882.0,59.294,59.3489,59.0196,59.2482,10882.0
2018-11-20 15:30:00,64.73,64.85,64.44,64.57,27221.0,59.2117,59.3214,58.9464,59.0653,27221.0
2018-11-21 09:30:00,64.68,65.36,64.68,65.22,2740.0,59.1659,59.788,59.1659,59.6599,2740.0
2018-11-21 10:00:00,65.17,65.3,65.17,65.3,400.0,59.6141,59.7331,59.6141,59.7331,400.0
2018-11-21 10:30:00,65.49,65.56,65.33,65.33,805.0,59.9069,59.9709,59.7605,59.7605,805.0
2018-11-21 11:00:00,65.31,65.77,65.19,65.61,4249.0,59.7422,60.163,59.6324,60.0166,4249.0
2018-11-21 11:30:00,65.41,65.96,65.41,65.8,2606.0,59.8337,60.3368,59.8337,60.1904,2606.0
2018-11-21 12:00:00,65.94,66.08,65.82,65.94,8400.0,60.3185,60.4466,60.2087,60.3185,8400.0
2018-11-21 12:30:00,66.05,66.1,66.04,66.05,1314.0,60.4191,60.4649,60.41,60.4191,1314.0
2018-11-21 13:00:00,66.05,66.05,65.62,65.66,2400.0,60.4191,60.4191,60.0258,60.0624,2400.0
2018-11-21 13:30:00,65.66,65.9,65.51,65.66,5975.0,60.0624,60.2819,59.9252,60.0624,5975.0
2018-11-21 14:00:00,65.72,65.72,65.37,65.44,3652.0,60.1173,60.1173,59.7971,59.8611,3652.0
2018-11-21 14:30:00,65.43,65.43,65.11,65.11,2238.0,59.852,59.852,59.5593,59.5593,2238.0
2018-11-21 15:00:00,65.21,65.29,65.16,65.16,4831.0,59.6507,59.7239,59.605,59.605,4831.0
2018-11-21 15:30:00,65.16,65.16,65.02,65.11,14938.0,59.605,59.605,59.4769,59.5593,14938.0
2018-11-23 09:30:00,64.33,64.33,64.33,64.33,651.0,58.8458,58.8458,58.8458,58.8458,651.0
2018-11-23 10:00:00,64.51,64.69,64.3,64.3,700.0,59.0104,59.1751,58.8183,58.8183,700.0
2018-11-23 10:30:00,64.63,64.81,64.63,64.77,1994.0,59.1202,59.2848,59.1202,59.2482,1994.0
2018-11-23 11:00:00,64.77,64.94,64.69,64.94,2574.0,59.2482,59.4038,59.1751,59.4038,2574.0
2018-11-23 11:30:00,64.85,65.05,64.64,64.64,3329.0,59.3214,59.5044,59.1293,59.1293,3329.0
2018-11-23 12:00:00,64.63,64.63,64.37,64.48,3201.0,59.1202,59.1202,58.8823,58.983,3201.0
2018-11-23 12:30:00,64.45,64.59,64.07,64.07,6950.0,58.9555,59.0836,58.6079,58.6079,6950.0
2018-11-26 09:30:00,64.89,65.04,64.76,64.77,1344.0,59.358,59.4952,59.2391,59.2482,1344.0
2018-11-26 10:00:00,64.87,65.01,64.87,65.01,1339.0,59.3397,59.4678,59.3397,59.4678,1339.0
2018-11-26 10:30:00,64.99,65.24,64.99,65.24,1300.0,59.4495,59.6782,59.4495,59.6782,1300.0
2018-11-26 11:00:00,65.25,65.29,65.0,65.03,3067.0,59.6873,59.7239,59.4586,59.4861,3067.0
2018-11-26 11:30:00,64.95,64.95,64.4,64.65,800.0,59.4129,59.4129,58.9098,59.1385,800.0
2018-11-26 12:00:00,64.59,64.82,64.44,64.44,2797.0,59.0836,59.294,58.9464,58.9464,2797.0
2018-11-26 12:30:00,64.44,64.46,64.09,64.35,2010.0,58.9464,58.9647,58.6262,58.8641,2010.0
2018-11-26 13:00:00,64.42,64.64,64.38,64.48,1938.0,58.9281,59.1293,58.8915,58.983,1938.0
2018-11-26 13:30:00,64.45,64.57,64.41,64.49,1501.0,58.9555,59.0653,58.9189,58.9921,1501.0
2018-11-26 14:00:00,64.43,64.58,64.43,64.58,600.0,58.9372,59.0744,58.9372,59.0744,600.0
2018-11-26 14:30:00,64.63,64.74,64.43,64.43,1792.0,59.1202,59.2208,58.9372,58.9372,1792.0
2018-11-26 15:00:00,64.5,64.57,64.33,64.47,2690.0,59.0013,59.0653,58.8458,58.9738,2690.0
2018-11-26 15:30:00,64.48,65.07,64.48,64.73,8033.0,58.983,59.5227,58.983,59.2117,8033.0
2018-11-27 09:30:00,64.27,64.27,64.27,64.27,910.0,58.7909,58.7909,58.7909,58.7909,910.0
2018-11-27 10:00:00,64.49,64.57,63.93,64.34,2061.0,58.9921,59.0653,58.4799,58.8549,2061.0
2018-11-27 10:30:00,64.27,64.42,64.09,64.39,2348.0,58.7909,58.9281,58.6262,58.9006,2348.0
2018-11-27 11:00:00,64.59,64.78,64.31,64.33,1300.0,59.0836,59.2574,58.8275,58.8458,1300.0
2018-11-27 11:30:00,64.38,64.63,64.26,64.5,4301.0,58.8915,59.1202,58.7817,59.0013,4301.0
2018-11-27 12:00:00,64.42,64.43,64.18,64.18,1881.0,58.9281,58.9372,58.7085,58.7085,1881.0
2018-11-27 12:30:00,64.07,64.19,63.98,64.15,1313.0,58.6079,58.7177,58.5256,58.6811,1313.0
2018-11-27 13:00:00,63.98,64.16,63.84,63.85,2369.0,58.5256,58.6903,58.3975,58.4067,2369.0
2018-11-27 13:30:00,63.86,64.06,63.62,63.88,4100.0,58.4158,58.5988,58.1963,58.4341,4100.0
2018-11-27 14:00:00,64.09,64.34,63.76,63.76,1817.0,58.6262,58.8549,58.3244,58.3244,1817.0
2018-11-27 14:30:00,63.78,63.81,63.52,63.74,4025.0,58.3426,58.3701,58.1048,58.3061,4025.0
2018-11-27 15:00:00,63.68,63.71,63.42,63.62,8491.0,58.2512,58.2786,58.0133,58.1963,8491.0
2018-11-27 15:30:00,63.61,63.68,63.49,63.62,16440.0,58.1871,58.2512,58.0774,58.1963,16440.0
2018-11-28 09:30:00,63.62,64.63,63.38,63.87,6869.0,58.1963,59.1202,57.9767,58.425,6869.0
2018-11-28 10:00:00,63.85,64.08,62.98,63.03,3876.0,58.4067,58.6171,57.6108,57.6566,3876.0
2018-11-28 10:30:00,62.94,63.17,62.77,63.12,5085.0,57.5743,57.7847,57.4188,57.7389,5085.0
2018-11-28 11:00:00,63.17,64.17,63.17,64.17,9689.0,57.7847,58.6994,57.7847,58.6994,9689.0
2018-11-28 11:30:00,64.22,64.22,63.66,63.92,4541.0,58.7451,58.7451,58.2329,58.4707,4541.0
2018-11-28 12:00:00,64.08,65.08,64.08,64.84,6000.0,58.6171,59.5318,58.6171,59.3123,6000.0
2018-11-28 12:30:00,64.76,65.18,64.64,65.18,5476.0,59.2391,59.6233,59.1293,59.6233,5476.0
2018-11-28 13:00:00,65.08,65.46,64.89,65.39,8525.0,59.5318,59.8794,59.358,59.8154,8525.0
2018-11-28 13:30:00,65.43,65.69,65.2,65.53,4400.0,59.852,60.0898,59.6416,59.9435,4400.0
2018-11-28 14:00:00,65.49,65.61,65.25,65.33,6187.0,59.9069,60.0166,59.6873,59.7605,6187.0
2018-11-28 14:30:00,65.49,65.51,65.14,65.46,7285.0,59.9069,59.9252,59.5867,59.8794,7285.0
2018-11-28 15:00:00,65.4,65.62,65.11,65.61,5900.0,59.8245,60.0258,59.5593,60.0166,5900.0
2018-11-28 15:30:00,65.58,65.72,65.39,65.47,28299.0,59.9892,60.1173,59.8154,59.8886,28299.0
2018-11-29 09:30:00,65.23,65.73,64.98,65.34,1026.0,59.669,60.1264,59.4403,59.7697,1026.0
2018-11-29 10:00:00,65.07,65.12,64.65,65.12,1200.0,59.5227,59.5684,59.1385,59.5684,1200.0
2018-11-29 10:30:00,65.18,65.23,64.21,64.34,2000.0,59.6233,59.669,58.736,58.8549,2000.0
2018-11-29 11:00:00,64.71,65.4,64.7,65.4,976.0,59.1934,59.8245,59.1842,59.8245,976.0
2018-11-29 11:30:00,65.25,65.28,64.91,65.03,1600.0,59.6873,59.7148,59.3763,59.4861,1600.0
2018-11-29 12:00:00,64.75,64.9,64.7,64.85,1800.0,59.23,59.3672,59.1842,59.3214,1800.0
2018-11-29 12:30:00,64.87,65.17,64.87,65.1,3139.0,59.3397,59.6141,59.3397,59.5501,3139.0
2018-11-29 13:00:00,65.03,65.03,64.81,64.83,800.0,59.4861,59.4861,59.2848,59.3031,800.0
2018-11-29 13:30:00,64.84,64.9,64.67,64.9,1900.0,59.3123,59.3672,59.1568,59.3672,1900.0
2018-11-29 14:00:00,64.73,65.06,64.72,65.06,1333.0,59.2117,59.5135,59.2025,59.5135,1333.0
2018-11-29 14:30:00,65.08,65.28,64.89,65.1,1728.0,59.5318,59.7148,59.358,59.5501,1728.0
2018-11-29 15:00:00,65.08,65.09,64.86,64.89,2412.0,59.5318,59.541,59.3306,59.358,2412.0
2018-11-29 15:30:00,64.78,64.78,64.27,64.41,20750.0,59.2574,59.2574,58.7909,58.9189,20750.0
2018-11-30 09:30:00,64.42,65.29,64.2,65.25,6355.0,58.9281,59.7239,58.7268,59.6873,6355.0
2018-11-30 10:00:00,65.24,65.74,65.16,65.19,4015.0,59.6782,60.1356,59.605,59.6324,4015.0
2018-11-30 10:30:00,65.14,65.5,65.07,65.24,3315.0,59.5867,59.916,59.5227,59.6782,3315.0
2018-11-30 11:00:00,64.91,65.15,64.75,64.88,3000.0,59.3763,59.5959,59.23,59.3489,3000.0
2018-11-30 11:30:00,64.56,64.99,64.29,64.91,3624.0,59.0562,59.4495,58.8092,59.3763,3624.0
2018-11-30 12:00:00,64.84,65.01,64.59,64.59,4205.0,59.3123,59.4678,59.0836,59.0836,4205.0
2018-11-30 12:30:00,64.45,64.68,64.45,64.58,2224.0,58.9555,59.1659,58.9555,59.0744,2224.0
2018-11-30 13:00:00,64.5,64.58,64.29,64.55,2631.0,59.0013,59.0744,58.8092,59.047,2631.0
2018-11-30 13:30:00,64.66,65.06,64.66,65.04,7179.0,59.1476,59.5135,59.1476,59.4952,7179.0
2018-11-30 14:00:00,64.98,64.98,64.66,64.68,4051.0,59.4403,59.4403,59.1476,59.1659,4051.0
2018-11-30 14:30:00,64.76,65.0,64.71,64.89,4264.0,59.2391,59.4586,59.1934,59.358,4264.0
2018-11-30 15:00:00,64.8,65.17,64.74,64.87,6500.0,59.2757,59.6141,59.2208,59.3397,6500.0
2018-11-30 15:30:00,64.87,65.54,64.87,65.25,30127.0,59.3397,59.9526,59.3397,59.6873,30127.0
2018-12-03 09:30:00,65.99,66.68,65.81,65.84,5930.0,60.3642,60.9954,60.1996,60.227,5930.0
2018-12-03 10:00:00,66.0,66.03,65.64,66.03,5182.0,60.3734,60.4008,60.0441,60.4008,5182.0
2018-12-03 10:30:00,65.95,66.05,65.44,65.45,1100.0,60.3277,60.4191,59.8611,59.8703,1100.0
2018-12-03 11:00:00,65.3,65.45,65.23,65.24,4357.0,59.7331,59.8703,59.669,59.6782,4357.0
2018-12-03 11:30:00,65.13,65.21,64.8,65.03,4214.0,59.5776,59.6507,59.2757,59.4861,4214.0
2018-12-03 12:00:00,65.09,65.6,65.0,65.43,1889.0,59.541,60.0075,59.4586,59.852,1889.0
2018-12-03 12:30:00,65.7,66.11,65.7,66.09,5224.0,60.099,60.474,60.099,60.4557,5224.0
2018-12-03 13:00:00,66.09,66.11,65.63,65.63,2586.0,60.4557,60.474,60.0349,60.0349,2586.0
2018-12-03 13:30:00,65.47,65.65,65.29,65.39,3903.0,59.8886,60.0532,59.7239,59.8154,3903.0
2018-12-03 14:00:00,65.35,65.42,65.07,65.42,1340.0,59.7788,59.8428,59.5227,59.8428,1340.0
2018-12-03 14:30:00,65.47,65.47,64.95,65.27,2492.0,59.8886,59.8886,59.4129,59.7056,2492.0
2018-12-03 15:00:00,65.13,65.53,65.12,65.35,3279.0,59.5776,59.9435,59.5684,59.7788,3279.0
2018-12-03 15:30:00,65.43,65.69,65.37,65.42,6961.0,59.852,60.0898,59.7971,59.8428,6961.0
2018-12-04 09:30:00,65.16,65.37,64.35,64.37,1085.0,59.605,59.7971,58.8641,58.8823,1085.0
2018-12-04 10:00:00,64.68,64.68,64.15,64.32,1009.0,59.1659,59.1659,58.6811,58.8366,1009.0
2018-12-04 10:30:00,64.17,64.17,63.77,63.77,3016.0,58.6994,58.6994,58.3335,58.3335,3016.0
2018-12-04 11:00:00,63.67,63.67,63.42,63.46,2053.0,58.242,58.242,58.0133,58.0499,2053.0
2018-12-04 11:30:00,63.4,63.52,63.25,63.51,2700.0,57.995,58.1048,57.8578,58.0957,2700.0
2018-12-04 12:00:00,63.56,63.56,62.39,62.55,5331.0,58.1414,58.1414,57.0711,57.2175,5331.0
2018-12-04 12:30:00,62.41,63.1,62.31,62.74,3905.0,57.0894,57.7206,56.998,57.3913,3905.0
2018-12-04 13:00:00,62.53,62.56,62.03,62.17,5700.0,57.1992,57.2267,56.7418,56.8699,5700.0
2018-12-04 13:30:00,62.16,62.94,61.93,62.94,3929.0,56.8608,57.5743,56.6504,57.5743,3929.0
2018-12-04 14:00:00,62.69,62.95,62.41,62.44,4579.0,57.3456,57.5834,57.0894,57.1169,4579.0
2018-12-04 14:30:00,62.47,62.84,62.37,62.61,4595.0,57.1443,57.4828,57.0529,57.2724,4595.0
2018-12-04 15:00:00,62.39,62.55,61.76,61.76,7992.0,57.0711,57.2175,56.4949,56.4949,7992.0
2018-12-04 15:30:00,61.78,61.91,61.43,61.62,29417.0,56.5132,56.6321,56.193,56.3668,29417.0
2018-12-06 09:30:00,60.44,60.88,59.93,59.99,4365.0,55.2874,55.6899,54.8209,54.8758,4365.0
2018-12-06 10:00:00,59.83,60.7,59.83,60.26,3977.0,54.7294,55.5252,54.7294,55.1227,3977.0
2018-12-06 10:30:00,60.2,60.44,59.5,59.53,12184.0,55.0678,55.2874,54.4275,54.455,12184.0
2018-12-06 11:00:00,59.62,59.63,59.01,59.01,7637.0,54.5373,54.5464,53.9793,53.9793,7637.0
2018-12-06 11:30:00,59.12,59.76,59.03,59.71,2831.0,54.0799,54.6654,53.9976,54.6196,2831.0
2018-12-06 12:00:00,59.66,60.06,59.66,59.98,2495.0,54.5739,54.9398,54.5739,54.8666,2495.0
2018-12-06 12:30:00,60.11,60.24,59.94,60.0,3808.0,54.9855,55.1044,54.83,54.8849,3808.0
2018-12-06 13:00:00,59.85,59.88,59.6,59.73,3546.0,54.7477,54.7751,54.519,54.6379,3546.0
2018-12-06 13:30:00,59.64,60.09,59.44,60.09,3709.0,54.5556,54.9672,54.3726,54.9672,3709.0
2018-12-06 14:00:00,60.2,60.27,59.71,59.96,3556.0,55.0678,55.1319,54.6196,54.8483,3556.0
2018-12-06 14:30:00,59.9,59.99,59.55,59.84,9218.0,54.7934,54.8758,54.4733,54.7385,9218.0
2018-12-06 15:00:00,59.75,60.01,59.68,59.82,7566.0,54.6562,54.894,54.5922,54.7202,7566.0
2018-12-06 15:30:00,59.9,60.55,59.9,60.49,17433.0,54.7934,55.388,54.7934,55.3331,17433.0
2018-12-07 09:30:00,60.65,61.75,60.19,61.52,19294.0,55.4795,56.4857,55.0587,56.2753,19294.0
2018-12-07 10:00:00,61.49,61.49,60.06,60.15,3812.0,56.2479,56.2479,54.9398,55.0221,3812.0
2018-12-07 10:30:00,60.41,60.85,60.2,60.85,2893.0,55.2599,55.6624,55.0678,55.6624,2893.0
2018-12-07 11:00:00,60.94,61.0,60.2,60.26,5083.0,55.7448,55.7996,55.0678,55.1227,5083.0
2018-12-07 11:30:00,60.16,60.54,59.71,59.76,15704.0,55.0313,55.3789,54.6196,54.6654,15704.0
2018-12-07 12:00:00,59.73,60.21,59.73,59.73,1536.0,54.6379,55.077,54.6379,54.6379,1536.0
2018-12-07 12:30:00,59.69,60.42,59.66,60.42,3425.0,54.6013,55.2691,54.5739,55.2691,3425.0
2018-12-07 13:00:00,60.45,60.58,59.73,59.73,3805.0,55.2965,55.4155,54.6379,54.6379,3805.0
2018-12-07 13:30:00,59.6,59.81,59.55,59.57,2500.0,54.519,54.7111,54.4733,54.4916,2500.0
2018-12-07 14:00:00,59.5,59.97,59.1,59.52,6358.0,54.4275,54.8575,54.0616,54.4458,6358.0
2018-12-07 14:30:00,59.53,59.75,59.33,59.4,9507.0,54.455,54.6562,54.272,54.3361,9507.0
2018-12-07 15:00:00,59.37,59.72,59.1,59.5,12185.0,54.3086,54.6288,54.0616,54.4275,12185.0
2018-12-07 15:30:00,59.57,59.92,59.42,59.65,35706.0,54.4916,54.8117,54.3543,54.5647,35706.0
2018-12-10 09:30:00,59.74,59.86,58.94,59.5,23638.0,54.6471,54.7568,53.9153,54.4275,23638.0
2018-12-10 10:00:00,59.44,59.54,59.06,59.54,8679.0,54.3726,54.4641,54.025,54.4641,8679.0
2018-12-10 10:30:00,59.29,59.38,58.94,58.98,1522.0,54.2354,54.3178,53.9153,53.9519,1522.0
2018-12-10 11:00:00,58.9,59.01,58.19,58.44,5023.0,53.8787,53.9793,53.2292,53.4579,5023.0
2018-12-10 11:30:00,58.63,59.24,58.58,58.88,2842.0,53.6317,54.1897,53.586,53.8604,2842.0
2018-12-10 12:00:00,58.81,59.0,58.36,58.42,2496.0,53.7963,53.9702,53.3847,53.4396,2496.0
2018-12-10 12:30:00,58.64,59.47,58.48,59.16,4503.0,53.6408,54.4001,53.4945,54.1165,4503.0
2018-12-10 13:00:00,59.14,59.22,58.73,58.84,4310.0,54.0982,54.1714,53.7232,53.8238,4310.0
2018-12-10 13:30:00,58.94,59.3,58.93,59.16,2200.0,53.9153,54.2446,53.9061,54.1165,2200.0
2018-12-10 14:00:00,59.11,59.14,58.63,58.75,5249.0,54.0708,54.0982,53.6317,53.7415,5249.0
2018-12-10 14:30:00,58.85,59.21,58.78,58.78,6442.0,53.8329,54.1622,53.7689,53.7689,6442.0
2018-12-10 15:00:00,58.74,58.74,58.41,58.57,4492.0,53.7323,53.7323,53.4304,53.5768,4492.0
2018-12-10 15:30:00,58.6,58.99,58.6,58.67,24059.0,53.6043,53.961,53.6043,53.6683,24059.0
2018-12-11 09:30:00,59.58,59.58,59.14,59.18,4798.0,54.5007,54.5007,54.0982,54.1348,4798.0
2018-12-11 10:00:00,59.21,60.16,59.21,59.89,3700.0,54.1622,55.0313,54.1622,54.7843,3700.0
2018-12-11 10:30:00,59.72,59.94,59.35,59.35,1200.0,54.6288,54.83,54.2903,54.2903,1200.0
2018-12-11 11:00:00,59.38,59.63,59.1,59.11,1976.0,54.3178,54.5464,54.0616,54.0708,1976.0
2018-12-11 11:30:00,59.09,59.19,59.09,59.19,644.0,54.0525,54.144,54.0525,54.144,644.0
2018-12-11 12:00:00,59.15,59.15,58.46,58.71,1269.0,54.1074,54.1074,53.4762,53.7049,1269.0
2018-12-11 12:30:00,58.63,58.74,58.48,58.52,1654.0,53.6317,53.7323,53.4945,53.5311,1654.0
2018-12-11 13:00:00,58.53,58.86,58.2,58.2,3468.0,53.5402,53.8421,53.2384,53.2384,3468.0
2018-12-11 13:30:00,58.15,58.49,57.7,57.91,2600.0,53.1926,53.5036,52.781,52.9731,2600.0
2018-12-11 14:00:00,57.71,58.22,57.63,58.13,4071.0,52.7901,53.2566,52.7169,53.1743,4071.0
2018-12-11 14:30:00,58.29,58.49,58.06,58.09,6504.0,53.3207,53.5036,53.1103,53.1377,6504.0
2018-12-11 15:00:00,58.25,58.53,58.01,58.48,15578.0,53.2841,53.5402,53.0646,53.4945,15578.0
2018-12-11 15:30:00,58.47,58.77,58.34,58.44,12052.0,53.4853,53.7598,53.3664,53.4579,12052.0
2018-12-12 09:30:00,59.4,59.4,58.37,58.37,2294.0,54.3361,54.3361,53.3939,53.3939,2294.0
2018-12-12 10:00:00,58.54,59.82,58.54,59.68,7451.0,53.5494,54.7202,53.5494,54.5922,7451.0
2018-12-12 10:30:00,59.63,60.16,59.3,59.87,4700.0,54.5464,55.0313,54.2446,54.766,4700.0
2018-12-12 11:00:00,59.84,60.17,59.83,59.89,3640.0,54.7385,55.0404,54.7294,54.7843,3640.0
2018-12-12 11:30:00,59.95,60.27,59.67,60.07,6591.0,54.8392,55.1319,54.583,54.9489,6591.0
2018-12-12 12:00:00,60.15,60.25,59.95,60.11,4677.0,55.0221,55.1136,54.8392,54.9855,4677.0
2018-12-12 12:30:00,60.1,60.39,60.09,60.39,1504.0,54.9764,55.2417,54.9672,55.2417,1504.0
2018-12-12 13:00:00,60.29,60.33,60.16,60.27,1608.0,55.1502,55.1868,55.0313,55.1319,1608.0
2018-12-12 13:30:00,60.38,60.47,60.2,60.34,2463.0,55.2325,55.3148,55.0678,55.1959,2463.0
2018-12-12 14:00:00,60.19,60.23,59.8,59.88,3366.0,55.0587,55.0953,54.7019,54.7751,3366.0
2018-12-12 14:30:00,59.71,59.77,59.56,59.6,7843.0,54.6196,54.6745,54.4824,54.519,7843.0
2018-12-12 15:00:00,59.5,59.83,59.46,59.46,3930.0,54.4275,54.7294,54.3909,54.3909,3930.0
2018-12-12 15:30:00,59.49,59.79,59.24,59.28,13272.0,54.4184,54.6928,54.1897,54.2263,13272.0
2018-12-13 09:30:00,59.4,59.82,58.26,58.58,7265.0,54.3361,54.7202,53.2932,53.586,7265.0
2018-12-13 10:00:00,59.04,59.07,58.87,58.99,1922.0,54.0067,54.0342,53.8512,53.961,1922.0
2018-12-13 10:30:00,58.92,59.26,58.68,58.89,1864.0,53.897,54.208,53.6774,53.8695,1864.0
2018-12-13 11:00:00,59.11,59.11,58.98,58.98,610.0,54.0708,54.0708,53.9519,53.9519,610.0
2018-12-13 11:30:00,58.77,58.86,58.59,58.61,3813.0,53.7598,53.8421,53.5951,53.6134,3813.0
2018-12-13 12:00:00,58.61,58.61,58.26,58.36,3680.0,53.6134,53.6134,53.2932,53.3847,3680.0
2018-12-13 12:30:00,58.34,58.44,58.28,58.37,1939.0,53.3664,53.4579,53.3115,53.3939,1939.0
2018-12-13 13:00:00,58.33,58.33,57.9,57.98,3367.0,53.3573,53.3573,52.9639,53.0371,3367.0
2018-12-13 13:30:00,58.22,58.4,58.02,58.04,931.0,53.2566,53.4213,53.0737,53.092,931.0
2018-12-13 14:00:00,57.97,58.19,57.97,58.16,1496.0,53.028,53.2292,53.028,53.2018,1496.0
2018-12-13 14:30:00,58.15,58.21,57.9,58.21,3010.0,53.1926,53.2475,52.9639,53.2475,3010.0
2018-12-13 15:00:00,58.16,58.6,58.16,58.53,7373.0,53.2018,53.6043,53.2018,53.5402,7373.0
2018-12-13 15:30:00,58.46,58.55,58.29,58.38,18437.0,53.4762,53.5585,53.3207,53.403,18437.0
2018-12-14 09:30:00,57.55,58.74,57.36,58.51,4007.0,52.6438,53.7323,52.47,53.5219,4007.0
2018-12-14 10:00:00,58.47,58.65,57.74,57.74,3213.0,53.4853,53.65,52.8176,52.8176,3213.0
2018-12-14 10:30:00,57.73,58.22,57.47,57.84,2305.0,52.8084,53.2566,52.5706,52.909,2305.0
2018-12-14 11:00:00,57.44,57.65,57.09,57.18,15757.0,52.5431,52.7352,52.223,52.3053,15757.0
2018-12-14 11:30:00,57.18,57.27,56.87,56.87,5700.0,52.3053,52.3876,52.0217,52.0217,5700.0
2018-12-14 12:00:00,56.99,57.11,56.82,57.08,4463.0,52.1315,52.2413,51.976,52.2138,4463.0
2018-12-14 12:30:00,57.03,57.23,57.0,57.23,3201.0,52.1681,52.351,52.1407,52.351,3201.0
2018-12-14 13:00:00,57.18,57.29,57.01,57.29,5780.0,52.3053,52.4059,52.1498,52.4059,5780.0
2018-12-14 13:30:00,57.29,57.32,57.0,57.28,6764.0,52.4059,52.4334,52.1407,52.3968,6764.0
2018-12-14 14:00:00,57.23,57.33,57.05,57.29,5450.0,52.351,52.4425,52.1864,52.4059,5450.0
2018-12-14 14:30:00,57.27,57.33,56.98,57.06,11257.0,52.3876,52.4425,52.1224,52.1955,11257.0
2018-12-14 15:00:00,57.09,57.21,56.97,57.07,3608.0,52.223,52.3328,52.1132,52.2047,3608.0
2018-12-14 15:30:00,57.07,57.13,56.82,57.13,17329.0,52.2047,52.2596,51.976,52.2596,17329.0
2018-12-17 09:30:00,56.99,57.09,55.91,56.1,5919.0,52.1315,52.223,51.1436,51.3174,5919.0
2018-12-17 10:00:00,56.53,56.75,56.51,56.52,2969.0,51.7107,51.912,51.6924,51.7016,2969.0
2018-12-17 10:30:00,56.51,57.1,56.27,56.95,3325.0,51.6924,52.2321,51.4729,52.0949,3325.0
2018-12-17 11:00:00,57.18,57.48,56.86,57.48,17491.0,52.3053,52.5797,52.0126,52.5797,17491.0
2018-12-17 11:30:00,57.37,57.37,57.03,57.21,3540.0,52.4791,52.4791,52.1681,52.3328,3540.0
2018-12-17 12:00:00,57.34,57.35,57.04,57.06,1573.0,52.4517,52.4608,52.1772,52.1955,1573.0
2018-12-17 12:30:00,56.86,56.86,56.19,56.19,3038.0,52.0126,52.0126,51.3997,51.3997,3038.0
2018-12-17 13:00:00,56.2,56.36,56.11,56.24,4477.0,51.4089,51.5552,51.3265,51.4454,4477.0
2018-12-17 13:30:00,56.24,56.36,56.0,56.3,15802.0,51.4454,51.5552,51.2259,51.5003,15802.0
2018-12-17 14:00:00,56.21,56.21,55.88,55.89,5452.0,51.418,51.418,51.1161,51.1253,5452.0
2018-12-17 14:30:00,55.91,56.14,55.67,55.77,8231.0,51.1436,51.354,50.924,51.0155,8231.0
2018-12-17 15:00:00,55.74,55.82,55.61,55.71,10158.0,50.9881,51.0613,50.8692,50.9606,10158.0
2018-12-17 15:30:00,55.73,55.78,55.27,55.7,42005.0,50.9789,51.0247,50.5581,50.9515,42005.0
2018-12-18 09:30:00,55.94,56.97,55.76,56.94,21189.0,51.171,52.1132,51.0064,52.0858,21189.0
2018-12-18 10:00:00,57.05,57.23,56.58,56.6,11047.0,52.1864,52.351,51.7565,51.7748,11047.0
2018-12-18 10:30:00,56.72,56.76,56.01,56.02,2947.0,51.8845,51.9211,51.2351,51.2442,2947.0
2018-12-18 11:00:00,56.39,56.42,56.05,56.4,8623.0,51.5827,51.6101,51.2716,51.5918,8623.0
2018-12-18 11:30:00,56.36,57.06,56.36,56.44,9021.0,51.5552,52.1955,51.5552,51.6284,9021.0
2018-12-18 12:00:00,56.56,56.92,56.38,56.86,3613.0,51.7382,52.0675,51.5735,52.0126,3613.0
2018-12-18 12:30:00,57.01,57.02,56.44,56.92,3505.0,52.1498,52.1589,51.6284,52.0675,3505.0
2018-12-18 13:00:00,56.8,56.81,56.4,56.59,2168.0,51.9577,51.9669,51.5918,51.7656,2168.0
2018-12-18 13:30:00,56.48,56.54,56.17,56.29,2864.0,51.665,51.7199,51.3814,51.4912,2864.0
2018-12-18 14:00:00,56.3,56.37,56.11,56.34,3181.0,51.5003,51.5644,51.3265,51.5369,3181.0
2018-12-18 14:30:00,56.2,56.29,55.96,56.02,3586.0,51.4089,51.4912,51.1893,51.2442,3586.0
2018-12-18 15:00:00,56.01,56.16,55.89,55.9,4630.0,51.2351,51.3723,51.1253,51.1344,4630.0
2018-12-18 15:30:00,56.06,56.31,56.05,56.05,17465.0,51.2808,51.5095,51.2716,51.2716,17465.0
2018-12-19 09:30:00,56.17,56.43,56.02,56.36,2429.0,51.3814,51.6192,51.2442,51.5552,2429.0
2018-12-19 10:00:00,56.23,56.42,56.16,56.16,5729.0,51.4363,51.6101,51.3723,51.3723,5729.0
2018-12-19 10:30:00,56.23,56.55,56.16,56.39,11305.0,51.4363,51.729,51.3723,51.5827,11305.0
2018-12-19 11:00:00,56.4,56.47,56.12,56.43,5636.0,51.5918,51.6558,51.3357,51.6192,5636.0
2018-12-19 11:30:00,56.43,56.69,56.26,56.48,10462.0,51.6192,51.8571,51.4637,51.665,10462.0
2018-12-19 12:00:00,56.51,57.08,56.51,56.71,4806.0,51.6924,52.2138,51.6924,51.8754,4806.0
2018-12-19 12:30:00,56.71,57.05,56.71,56.89,2865.0,51.8754,52.1864,51.8754,52.04,2865.0
2018-12-19 13:00:00,56.9,56.98,56.77,56.94,3891.0,52.0492,52.1224,51.9303,52.0858,3891.0
2018-12-19 13:30:00,57.1,57.32,56.98,57.05,2854.0,52.2321,52.4334,52.1224,52.1864,2854.0
2018-12-19 14:00:00,57.19,57.69,56.12,56.6,7800.0,52.3145,52.7718,51.3357,51.7748,7800.0
2018-12-19 14:30:00,56.69,56.99,55.4,55.4,5222.0,51.8571,52.1315,50.6771,50.6771,5222.0
2018-12-19 15:00:00,55.34,55.34,54.74,54.74,11189.0,50.6222,50.6222,50.0733,50.0733,11189.0
2018-12-19 15:30:00,54.61,55.09,54.6,54.77,28274.0,49.9544,50.3935,49.9453,50.1008,28274.0
2018-12-20 09:30:00,54.6,55.14,54.15,54.5,10765.0,49.9453,50.4392,49.5336,49.8538,10765.0
2018-12-20 10:00:00,54.45,55.3,54.36,55.13,11664.0,49.808,50.5856,49.7257,50.4301,11664.0
2018-12-20 10:30:00,55.12,55.36,54.84,54.99,6184.0,50.4209,50.6405,50.1648,50.302,6184.0
2018-12-20 11:00:00,55.08,55.08,54.4,54.65,12993.0,50.3843,50.3843,49.7623,49.991,12993.0
2018-12-20 11:30:00,54.67,55.13,54.42,54.86,24355.0,50.0093,50.4301,49.7806,50.1831,24355.0
2018-12-20 12:00:00,55.01,55.18,54.6,55.18,4767.0,50.3203,50.4758,49.9453,50.4758,4767.0
2018-12-20 12:30:00,55.06,55.17,54.64,55.17,4888.0,50.366,50.4667,49.9818,50.4667,4888.0
2018-12-20 13:00:00,54.98,55.04,54.75,54.99,5884.0,50.2929,50.3477,50.0825,50.302,5884.0
2018-12-20 13:30:00,54.97,54.98,54.71,54.8,12052.0,50.2837,50.2929,50.0459,50.1282,12052.0
2018-12-20 14:00:00,54.73,54.73,53.94,54.62,4926.0,50.0642,50.0642,49.3415,49.9636,4926.0
2018-12-20 14:30:00,54.59,55.33,54.58,54.95,5105.0,49.9361,50.613,49.927,50.2654,5105.0
2018-12-20 15:00:00,54.95,55.39,54.69,55.17,9678.0,50.2654,50.6679,50.0276,50.4667,9678.0
2018-12-20 15:30:00,55.08,55.43,54.57,54.78,26191.0,50.3843,50.7045,49.9178,50.1099,26191.0
2018-12-21 09:30:00,54.78,55.18,53.47,54.15,78151.0,50.1099,50.4758,48.9116,49.5336,78151.0
2018-12-21 10:00:00,53.93,55.0,53.93,54.97,6101.0,49.3324,50.3112,49.3324,50.2837,6101.0
2018-12-21 10:30:00,54.55,54.95,54.55,54.76,2193.0,49.8995,50.2654,49.8995,50.0916,2193.0
2018-12-21 11:00:00,54.7,54.9,54.0,54.5,5833.0,50.0367,50.2197,49.3964,49.8538,5833.0
2018-12-21 11:30:00,54.51,54.54,54.13,54.19,13946.0,49.8629,49.8904,49.5153,49.5702,13946.0
2018-12-21 12:00:00,54.21,54.44,53.99,54.03,10815.0,49.5885,49.7989,49.3873,49.4239,10815.0
2018-12-21 12:30:00,53.64,54.13,53.47,53.76,2277.0,49.0671,49.5153,48.9116,49.1769,2277.0
2018-12-21 13:00:00,53.71,53.76,53.43,53.56,3000.0,49.1311,49.1769,48.875,48.9939,3000.0
2018-12-21 13:30:00,53.69,53.71,53.6,53.71,500.0,49.1128,49.1311,49.0305,49.1311,500.0
2018-12-21 14:00:00,53.3,53.79,53.28,53.39,7125.0,48.7561,49.2043,48.7378,48.8384,7125.0
2018-12-21 14:30:00,53.52,53.85,53.4,53.55,3212.0,48.9573,49.2592,48.8476,48.9848,3212.0
2018-12-21 15:00:00,53.55,53.55,53.0,53.0,5956.0,48.9848,48.9848,48.4817,48.4817,5956.0
2018-12-21 15:30:00,53.01,53.13,52.55,52.96,37088.0,48.4908,48.6006,48.07,48.4451,37088.0
2018-12-24 09:30:00,52.4,52.93,51.58,51.75,5206.0,47.9328,48.4176,47.1827,47.3382,5206.0
2018-12-24 10:00:00,51.79,52.22,51.5,52.22,7114.0,47.3748,47.7682,47.1095,47.7682,7114.0
2018-12-24 10:30:00,52.24,52.78,52.13,52.62,9600.0,47.7865,48.2804,47.6858,48.1341,9600.0
2018-12-24 11:00:00,52.74,52.95,52.48,52.66,13268.0,48.2438,48.4359,48.006,48.1706,13268.0
2018-12-24 11:30:00,52.69,52.72,52.14,52.2,7145.0,48.1981,48.2255,47.695,47.7499,7145.0
2018-12-24 12:00:00,52.14,52.22,51.74,52.17,7860.0,47.695,47.7682,47.3291,47.7224,7860.0
2018-12-24 12:30:00,52.22,52.33,51.41,51.48,14338.0,47.7682,47.8688,47.0272,47.0912,14338.0
2018-12-26 09:30:00,51.63,51.98,51.16,51.46,10185.0,47.2285,47.5486,46.7985,47.0729,10185.0
2018-12-26 10:00:00,51.3,51.55,50.87,51.17,9493.0,46.9266,47.1553,46.5332,46.8077,9493.0
2018-12-26 10:30:00,51.05,51.29,50.89,50.89,11670.0,46.6979,46.9174,46.5515,46.5515,11670.0
2018-12-26 11:00:00,50.6,51.14,50.56,51.14,5763.0,46.2863,46.7802,46.2497,46.7802,5763.0
2018-12-26 11:30:00,51.19,51.65,51.11,51.58,4700.0,46.826,47.2468,46.7528,47.1827,4700.0
2018-12-26 12:00:00,51.66,52.06,51.56,51.89,6295.0,47.2559,47.6218,47.1644,47.4663,6295.0
2018-12-26 12:30:00,51.85,52.32,51.84,52.22,2400.0,47.4297,47.8596,47.4206,47.7682,2400.0
2018-12-26 13:00:00,52.16,52.16,51.56,51.82,5156.0,47.7133,47.7133,47.1644,47.4023,5156.0
2018-12-26 13:30:00,51.86,52.19,51.68,52.18,3711.0,47.4388,47.7407,47.2742,47.7316,3711.0
2018-12-26 14:00:00,52.32,52.32,51.81,51.81,3132.0,47.8596,47.8596,47.3931,47.3931,3132.0
2018-12-26 14:30:00,51.96,52.26,51.79,52.12,6801.0,47.5303,47.8047,47.3748,47.6767,6801.0
2018-12-26 15:00:00,52.12,52.6,52.06,52.57,15295.0,47.6767,48.1158,47.6218,48.0883,15295.0
2018-12-26 15:30:00,52.57,53.35,52.54,53.24,35672.0,48.0883,48.8018,48.0609,48.7012,35672.0
2018-12-27 09:30:00,51.98,52.73,50.62,52.04,12052.0,47.5486,48.2347,46.3046,47.6035,12052.0
2018-12-27 10:00:00,52.08,52.39,51.9,52.3,13352.0,47.6401,47.9237,47.4754,47.8413,13352.0
2018-12-27 10:30:00,52.25,52.79,52.24,52.53,5713.0,47.7956,48.2896,47.7865,48.0517,5713.0
2018-12-27 11:00:00,52.49,52.84,52.23,52.81,7585.0,48.0151,48.3353,47.7773,48.3079,7585.0
2018-12-27 11:30:00,53.02,53.13,52.64,52.99,4168.0,48.5,48.6006,48.1524,48.4725,4168.0
2018-12-27 12:00:00,52.99,53.01,52.44,52.44,4244.0,48.4725,48.4908,47.9694,47.9694,4244.0
2018-12-27 12:30:00,52.54,52.54,52.21,52.39,4662.0,48.0609,48.0609,47.759,47.9237,4662.0
2018-12-27 13:00:00,52.25,52.53,52.01,52.01,4052.0,47.7956,48.0517,47.5761,47.5761,4052.0
2018-12-27 13:30:00,52.04,52.3,51.93,52.07,2264.0,47.6035,47.8413,47.5029,47.6309,2264.0
2018-12-27 14:00:00,51.97,52.1,51.46,51.62,5510.0,47.5395,47.6584,47.0729,47.2193,5510.0
2018-12-27 14:30:00,51.64,52.33,51.55,52.22,3597.0,47.2376,47.8688,47.1553,47.7682,3597.0
2018-12-27 15:00:00,52.11,52.73,51.89,52.68,8787.0,47.6675,48.2347,47.4663,48.1889,8787.0
2018-12-27 15:30:00,52.69,53.62,52.57,53.6,33358.0,48.1981,49.0488,48.0883,49.0305,33358.0
2018-12-28 09:30:00,53.78,54.46,53.31,54.13,7176.0,49.1952,49.8172,48.7652,49.5153,7176.0
2018-12-28 10:00:00,54.14,54.4,53.93,54.11,14586.0,49.5245,49.7623,49.3324,49.497,14586.0
2018-12-28 10:30:00,53.92,54.06,53.64,53.64,10001.0,49.3232,49.4513,49.0671,49.0671,10001.0
2018-12-28 11:00:00,53.64,53.74,53.57,53.74,2245.0,49.0671,49.1586,49.0031,49.1586,2245.0
2018-12-28 11:30:00,53.75,53.85,53.22,53.38,3309.0,49.1677,49.2592,48.6829,48.8293,3309.0
2018-12-28 12:00:00,53.34,53.63,53.07,53.37,3656.0,48.7927,49.058,48.5457,48.8201,3656.0
2018-12-28 12:30:00,53.26,53.3,52.87,52.88,6560.0,48.7195,48.7561,48.3627,48.3719,6560.0
2018-12-28 13:00:00,52.99,53.08,52.85,52.85,1821.0,48.4725,48.5548,48.3444,48.3444,1821.0
2018-12-28 13:30:00,52.85,53.15,52.78,53.1,4422.0,48.3444,48.6189,48.2804,48.5731,4422.0
2018-12-28 14:00:00,53.33,53.86,53.28,53.48,4740.0,48.7835,49.2683,48.7378,48.9207,4740.0
2018-12-28 14:30:00,53.48,54.09,53.37,53.86,8626.0,48.9207,49.4787,48.8201,49.2683,8626.0
2018-12-28 15:00:00,54.02,54.02,52.9,53.02,7247.0,49.4147,49.4147,48.3902,48.5,7247.0
2018-12-28 15:30:00,53.0,53.55,53.0,53.21,18608.0,48.4817,48.9848,48.4817,48.6738,18608.0
2018-12-31 09:30:00,53.67,53.68,52.8,52.8,8467.0,49.0945,49.1037,48.2987,48.2987,8467.0
2018-12-31 10:00:00,52.93,53.62,52.89,53.15,13661.0,48.4176,49.0488,48.381,48.6189,13661.0
2018-12-31 10:30:00,53.0,53.55,52.9,53.16,12881.0,48.4817,48.9848,48.3902,48.628,12881.0
2018-12-31 11:00:00,53.21,53.57,53.07,53.46,3700.0,48.6738,49.0031,48.5457,48.9024,3700.0
2018-12-31 11:30:00,53.33,53.64,53.17,53.58,2590.0,48.7835,49.0671,48.6372,49.0122,2590.0
2018-12-31 12:00:00,53.62,53.62,53.33,53.46,6604.0,49.0488,49.0488,48.7835,48.9024,6604.0
2018-12-31 12:30:00,53.55,53.64,53.36,53.43,5158.0,48.9848,49.0671,48.811,48.875,5158.0
2018-12-31 13:00:00,53.54,53.64,53.44,53.64,3094.0,48.9756,49.0671,48.8842,49.0671,3094.0
2018-12-31 13:30:00,53.62,53.63,53.23,53.37,3568.0,49.0488,49.058,48.6921,48.8201,3568.0
2018-12-31 14:00:00,53.19,53.3,53.05,53.21,4739.0,48.6555,48.7561,48.5274,48.6738,4739.0
2018-12-31 14:30:00,53.18,53.65,53.18,53.62,5676.0,48.6463,49.0762,48.6463,49.0488,5676.0
2018-12-31 15:00:00,53.54,53.68,53.37,53.68,11370.0,48.9756,49.1037,48.8201,49.1037,11370.0
2018-12-31 15:30:00,53.7,53.97,53.69,53.93,13318.0,49.122,49.369,49.1128,49.3324,13318.0
2019-01-02 09:30:00,51.73,52.68,51.73,52.51,21306.0,47.3199,48.1889,47.3199,48.0334,21306.0
2019-01-02 10:00:00,52.6,53.13,52.56,53.01,10449.0,48.1158,48.6006,48.0792,48.4908,10449.0
2019-01-02 10:30:00,53.0,53.53,52.86,53.53,5883.0,48.4817,48.9665,48.3536,48.9665,5883.0
2019-01-02 11:00:00,53.52,53.7,53.43,53.53,8724.0,48.9573,49.122,48.875,48.9665,8724.0
2019-01-02 11:30:00,53.42,53.64,53.02,53.02,9290.0,48.8659,49.0671,48.5,48.5,9290.0
2019-01-02 12:00:00,53.06,53.18,52.78,52.9,3412.0,48.5365,48.6463,48.2804,48.3902,3412.0
2019-01-02 12:30:00,52.98,53.24,52.88,53.18,1800.0,48.4634,48.7012,48.3719,48.6463,1800.0
2019-01-02 13:00:00,53.25,53.39,53.23,53.26,4038.0,48.7103,48.8384,48.6921,48.7195,4038.0
2019-01-02 13:30:00,53.27,53.39,53.08,53.38,9519.0,48.7286,48.8384,48.5548,48.8293,9519.0
2019-01-02 14:00:00,53.32,53.32,53.03,53.12,3115.0,48.7744,48.7744,48.5091,48.5914,3115.0
2019-01-02 14:30:00,53.16,53.33,53.15,53.31,6151.0,48.628,48.7835,48.6189,48.7652,6151.0
2019-01-02 15:00:00,53.22,53.39,52.99,53.17,10443.0,48.6829,48.8384,48.4725,48.6372,10443.0
2019-01-02 15:30:00,53.11,53.41,53.02,53.35,26765.0,48.5823,48.8567,48.5,48.8018,26765.0
2019-01-03 09:30:00,53.0,53.0,52.24,52.49,2955.0,48.4817,48.4817,47.7865,48.0151,2955.0
2019-01-03 10:00:00,52.55,52.55,51.78,52.08,15972.0,48.07,48.07,47.3657,47.6401,15972.0
2019-01-03 10:30:00,51.72,52.19,51.6,52.19,3892.0,47.3108,47.7407,47.201,47.7407,3892.0
2019-01-03 11:00:00,52.28,52.71,52.13,52.55,4102.0,47.823,48.2164,47.6858,48.07,4102.0
2019-01-03 11:30:00,52.61,53.01,52.53,52.92,2017.0,48.1249,48.4908,48.0517,48.4085,2017.0
2019-01-03 12:00:00,52.82,52.82,52.62,52.76,1200.0,48.317,48.317,48.1341,48.2621,1200.0
2019-01-03 12:30:00,52.86,53.05,52.69,52.9,2300.0,48.3536,48.5274,48.1981,48.3902,2300.0
2019-01-03 13:00:00,52.76,52.79,52.46,52.46,2506.0,48.2621,48.2896,47.9877,47.9877,2506.0
2019-01-03 13:30:00,52.37,52.73,52.35,52.37,2239.0,47.9054,48.2347,47.8871,47.9054,2239.0
2019-01-03 14:00:00,52.42,52.44,52.15,52.38,2701.0,47.9511,47.9694,47.7041,47.9145,2701.0
2019-01-03 14:30:00,52.51,52.51,51.98,52.11,3201.0,48.0334,48.0334,47.5486,47.6675,3201.0
2019-01-03 15:00:00,52.13,52.13,51.93,51.95,4778.0,47.6858,47.6858,47.5029,47.5212,4778.0
2019-01-03 15:30:00,51.95,52.34,51.85,51.93,25790.0,47.5212,47.8779,47.4297,47.5029,25790.0
2019-01-04 09:30:00,52.87,53.72,52.87,53.57,15723.0,48.3627,49.1403,48.3627,49.0031,15723.0
2019-01-04 10:00:00,53.52,54.17,53.45,54.06,11654.0,48.9573,49.5519,48.8933,49.4513,11654.0
2019-01-04 10:30:00,54.15,54.2,53.65,53.85,7034.0,49.5336,49.5794,49.0762,49.2592,7034.0
2019-01-04 11:00:00,53.84,53.95,53.36,53.36,4500.0,49.25,49.3507,48.811,48.811,4500.0
2019-01-04 11:30:00,53.46,53.82,53.41,53.61,9282.0,48.9024,49.2318,48.8567,49.0397,9282.0
2019-01-04 12:00:00,53.64,53.84,53.38,53.61,6813.0,49.0671,49.25,48.8293,49.0397,6813.0
2019-01-04 12:30:00,53.59,53.83,53.43,53.73,5404.0,49.0214,49.2409,48.875,49.1494,5404.0
2019-01-04 13:00:00,53.7,54.07,53.69,53.88,10640.0,49.122,49.4604,49.1128,49.2866,10640.0
2019-01-04 13:30:00,53.95,54.01,53.6,53.77,2570.0,49.3507,49.4056,49.0305,49.186,2570.0
2019-01-04 14:00:00,53.77,53.87,53.6,53.74,11202.0,49.186,49.2775,49.0305,49.1586,11202.0
2019-01-04 14:30:00,53.77,53.89,53.76,53.79,2613.0,49.186,49.2958,49.1769,49.2043,2613.0
2019-01-04 15:00:00,53.73,53.91,53.63,53.7,7820.0,49.1494,49.3141,49.058,49.122,7820.0
2019-01-04 15:30:00,53.76,53.85,53.57,53.76,28398.0,49.1769,49.2592,49.0031,49.1769,28398.0
2019-01-07 09:30:00,53.63,54.28,53.57,53.7,9363.0,49.058,49.6525,49.0031,49.122,9363.0
2019-01-07 10:00:00,53.81,54.2,53.81,53.94,3323.0,49.2226,49.5794,49.2226,49.3415,3323.0
2019-01-07 10:30:00,53.9,54.39,53.85,54.33,5725.0,49.3049,49.7532,49.2592,49.6983,5725.0
2019-01-07 11:00:00,54.35,54.57,54.31,54.43,2100.0,49.7166,49.9178,49.68,49.7898,2100.0
2019-01-07 11:30:00,54.37,54.72,54.3,54.72,3482.0,49.7349,50.055,49.6708,50.055,3482.0
2019-01-07 12:00:00,54.82,54.82,54.21,54.46,6836.0,50.1465,50.1465,49.5885,49.8172,6836.0
2019-01-07 12:30:00,54.52,54.56,54.26,54.37,5674.0,49.8721,49.9087,49.6342,49.7349,5674.0
2019-01-07 13:00:00,54.43,54.88,54.43,54.75,2880.0,49.7898,50.2014,49.7898,50.0825,2880.0
2019-01-07 13:30:00,54.69,54.91,54.52,54.55,4471.0,50.0276,50.2288,49.8721,49.8995,4471.0
2019-01-07 14:00:00,54.53,54.61,54.45,54.5,4138.0,49.8812,49.9544,49.808,49.8538,4138.0
2019-01-07 14:30:00,54.41,54.55,54.1,54.2,8183.0,49.7715,49.8995,49.4879,49.5794,8183.0
2019-01-07 15:00:00,54.21,54.75,54.21,54.69,8439.0,49.5885,50.0825,49.5885,50.0276,8439.0
2019-01-07 15:30:00,54.68,54.73,54.46,54.49,32004.0,50.0184,50.0642,49.8172,49.8446,32004.0
2019-01-08 09:30:00,54.88,55.47,54.88,55.2,5091.0,50.2014,50.7411,50.2014,50.4941,5091.0
2019-01-08 10:00:00,55.24,56.08,55.19,55.69,15046.0,50.5307,51.2991,50.485,50.9423,15046.0
2019-01-08 10:30:00,55.47,56.25,55.37,55.98,13113.0,50.7411,51.4546,50.6496,51.2076,13113.0
2019-01-08 11:00:00,55.85,56.3,55.79,55.98,7077.0,51.0887,51.5003,51.0338,51.2076,7077.0
2019-01-08 11:30:00,55.85,55.91,55.54,55.79,10405.0,51.0887,51.1436,50.8051,51.0338,10405.0
2019-01-08 12:00:00,55.8,56.08,55.71,56.01,3671.0,51.043,51.2991,50.9606,51.2351,3671.0
2019-01-08 12:30:00,56.01,56.07,55.96,56.03,5072.0,51.2351,51.2899,51.1893,51.2533,5072.0
2019-01-08 13:00:00,56.06,56.18,55.95,56.04,5529.0,51.2808,51.3906,51.1802,51.2625,5529.0
2019-01-08 13:30:00,56.07,56.27,56.07,56.1,6023.0,51.2899,51.4729,51.2899,51.3174,6023.0
2019-01-08 14:00:00,56.14,56.21,56.04,56.06,3500.0,51.354,51.418,51.2625,51.2808,3500.0
2019-01-08 14:30:00,55.98,56.07,55.96,56.03,5672.0,51.2076,51.2899,51.1893,51.2533,5672.0
2019-01-08 15:00:00,56.02,56.11,55.82,56.04,6288.0,51.2442,51.3265,51.0613,51.2625,6288.0
2019-01-08 15:30:00,56.03,56.19,55.83,55.88,23391.0,51.2533,51.3997,51.0704,51.1161,23391.0
2019-01-09 09:30:00,55.62,56.29,55.46,56.1,6511.0,50.8783,51.4912,50.7319,51.3174,6511.0
2019-01-09 10:00:00,56.12,56.52,55.9,56.45,12968.0,51.3357,51.7016,51.1344,51.6375,12968.0
2019-01-09 10:30:00,56.37,56.37,55.86,55.86,10505.0,51.5644,51.5644,51.0978,51.0978,10505.0
2019-01-09 11:00:00,56.03,56.32,56.03,56.28,2498.0,51.2533,51.5186,51.2533,51.482,2498.0
2019-01-09 11:30:00,56.3,56.41,56.08,56.28,4613.0,51.5003,51.601,51.2991,51.482,4613.0
2019-01-09 12:00:00,56.24,56.35,56.21,56.27,3010.0,51.4454,51.5461,51.418,51.4729,3010.0
2019-01-09 12:30:00,56.27,56.49,56.26,56.32,2156.0,51.4729,51.6741,51.4637,51.5186,2156.0
2019-01-09 13:00:00,56.34,56.38,56.23,56.23,3216.0,51.5369,51.5735,51.4363,51.4363,3216.0
2019-01-09 13:30:00,56.22,56.26,56.04,56.07,2600.0,51.4272,51.4637,51.2625,51.2899,2600.0
2019-01-09 14:00:00,56.11,56.29,56.11,56.15,3519.0,51.3265,51.4912,51.3265,51.3631,3519.0
2019-01-09 14:30:00,56.18,56.53,56.18,56.46,6678.0,51.3906,51.7107,51.3906,51.6467,6678.0
2019-01-09 15:00:00,56.47,56.82,56.45,56.71,7872.0,51.6558,51.976,51.6375,51.8754,7872.0
2019-01-09 15:30:00,56.74,56.8,56.22,56.32,26234.0,51.9028,51.9577,51.4272,51.5186,26234.0
2019-01-10 09:30:00,55.92,56.78,55.35,56.78,774.0,51.1527,51.9394,50.6313,51.9394,774.0
2019-01-10 10:00:00,56.01,56.83,56.01,56.83,2447.0,51.2351,51.9851,51.2351,51.9851,2447.0
2019-01-10 10:30:00,56.7,56.79,56.58,56.77,1600.0,51.8662,51.9486,51.7565,51.9303,1600.0
2019-01-10 11:00:00,56.65,57.13,56.65,56.98,4043.0,51.8205,52.2596,51.8205,52.1224,4043.0
2019-01-10 11:30:00,56.95,57.21,56.95,57.11,2100.0,52.0949,52.3328,52.0949,52.2413,2100.0
2019-01-10 12:00:00,57.11,57.22,56.95,56.98,3031.0,52.2413,52.3419,52.0949,52.1224,3031.0
2019-01-10 12:30:00,57.12,57.12,56.89,56.97,2814.0,52.2504,52.2504,52.04,52.1132,2814.0
2019-01-10 13:00:00,56.98,57.01,56.62,56.83,9969.0,52.1224,52.1498,51.7931,51.9851,9969.0
2019-01-10 13:30:00,56.85,56.85,56.51,56.57,5245.0,52.0034,52.0034,51.6924,51.7473,5245.0
2019-01-10 14:00:00,56.67,57.06,56.57,57.06,6038.0,51.8388,52.1955,51.7473,52.1955,6038.0
2019-01-10 14:30:00,57.14,57.14,56.83,56.88,6861.0,52.2687,52.2687,51.9851,52.0309,6861.0
2019-01-10 15:00:00,56.95,57.18,56.93,57.18,5800.0,52.0949,52.3053,52.0766,52.3053,5800.0
2019-01-10 15:30:00,57.14,57.39,57.1,57.24,35728.0,52.2687,52.4974,52.2321,52.3602,35728.0
2019-01-11 09:30:00,56.81,57.72,56.81,57.7,7299.0,51.9669,52.7993,51.9669,52.781,7299.0
2019-01-11 10:00:00,57.68,57.85,57.29,57.43,12840.0,52.7627,52.9182,52.4059,52.534,12840.0
2019-01-11 10:30:00,57.33,57.8,57.33,57.68,8106.0,52.4425,52.8725,52.4425,52.7627,8106.0
2019-01-11 11:00:00,57.69,57.78,57.48,57.66,13200.0,52.7718,52.8542,52.5797,52.7444,13200.0
2019-01-11 11:30:00,57.66,57.94,57.66,57.93,5938.0,52.7444,53.0005,52.7444,52.9914,5938.0
2019-01-11 12:00:00,57.95,58.22,57.93,58.19,10764.0,53.0097,53.2566,52.9914,53.2292,10764.0
2019-01-11 12:30:00,58.14,58.43,58.14,58.43,11015.0,53.1835,53.4487,53.1835,53.4487,11015.0
2019-01-11 13:00:00,58.44,58.51,58.3,58.36,10393.0,53.4579,53.5219,53.3298,53.3847,10393.0
2019-01-11 13:30:00,58.39,58.45,58.18,58.27,9026.0,53.4122,53.467,53.2201,53.3024,9026.0
2019-01-11 14:00:00,58.3,58.42,58.26,58.42,9450.0,53.3298,53.4396,53.2932,53.4396,9450.0
2019-01-11 14:30:00,58.42,58.5,58.17,58.17,7093.0,53.4396,53.5128,53.2109,53.2109,7093.0
2019-01-11 15:00:00,58.19,58.26,58.07,58.07,6469.0,53.2292,53.2932,53.1194,53.1194,6469.0
2019-01-11 15:30:00,58.09,58.31,57.96,57.96,22882.0,53.1377,53.339,53.0188,53.0188,22882.0
2019-01-14 09:30:00,57.6,57.81,57.41,57.41,1669.0,52.6895,52.8816,52.5157,52.5157,1669.0
2019-01-14 10:00:00,57.82,57.87,57.44,57.58,4119.0,52.8907,52.9365,52.5431,52.6712,4119.0
2019-01-14 10:30:00,57.58,57.68,57.41,57.51,3900.0,52.6712,52.7627,52.5157,52.6072,3900.0
2019-01-14 11:00:00,57.55,57.56,56.96,57.2,6254.0,52.6438,52.6529,52.1041,52.3236,6254.0
2019-01-14 11:30:00,57.2,57.42,57.07,57.33,11040.0,52.3236,52.5248,52.2047,52.4425,11040.0
2019-01-14 12:00:00,57.4,57.94,57.34,57.87,5609.0,52.5066,53.0005,52.4517,52.9365,5609.0
2019-01-14 12:30:00,57.81,58.12,57.79,58.12,3916.0,52.8816,53.1652,52.8633,53.1652,3916.0
2019-01-14 13:00:00,58.06,58.42,57.91,58.25,6942.0,53.1103,53.4396,52.9731,53.2841,6942.0
2019-01-14 13:30:00,58.31,58.41,58.31,58.33,1800.0,53.339,53.4304,53.339,53.3573,1800.0
2019-01-14 14:00:00,58.25,58.27,58.01,58.01,3819.0,53.2841,53.3024,53.0646,53.0646,3819.0
2019-01-14 14:30:00,58.09,58.19,58.01,58.14,2432.0,53.1377,53.2292,53.0646,53.1835,2432.0
2019-01-14 15:00:00,58.13,58.25,58.06,58.17,13274.0,53.1743,53.2841,53.1103,53.2109,13274.0
2019-01-14 15:30:00,58.08,58.15,57.63,57.68,22230.0,53.1286,53.1926,52.7169,52.7627,22230.0
2019-01-15 09:30:00,59.41,60.09,58.05,58.18,9749.0,54.3452,54.9672,53.1011,53.2201,9749.0
2019-01-15 10:00:00,58.16,58.44,57.8,58.05,9453.0,53.2018,53.4579,52.8725,53.1011,9453.0
2019-01-15 10:30:00,58.07,58.64,58.06,58.59,7556.0,53.1194,53.6408,53.1103,53.5951,7556.0
2019-01-15 11:00:00,58.67,58.96,58.4,58.75,16790.0,53.6683,53.9336,53.4213,53.7415,16790.0
2019-01-15 11:30:00,58.69,59.28,58.69,59.16,8292.0,53.6866,54.2263,53.6866,54.1165,8292.0
2019-01-15 12:00:00,59.19,59.43,59.14,59.32,7774.0,54.144,54.3635,54.0982,54.2629,7774.0
2019-01-15 12:30:00,59.3,59.31,59.12,59.17,4919.0,54.2446,54.2537,54.0799,54.1257,4919.0
2019-01-15 13:00:00,59.1,59.21,59.06,59.19,3451.0,54.0616,54.1622,54.025,54.144,3451.0
2019-01-15 13:30:00,59.21,59.46,59.21,59.4,5486.0,54.1622,54.3909,54.1622,54.3361,5486.0
2019-01-15 14:00:00,59.37,59.5,58.88,58.88,3477.0,54.3086,54.4275,53.8604,53.8604,3477.0
2019-01-15 14:30:00,58.98,59.0,58.81,58.88,4102.0,53.9519,53.9702,53.7963,53.8604,4102.0
2019-01-15 15:00:00,58.92,59.03,58.84,58.93,7994.0,53.897,53.9976,53.8238,53.9061,7994.0
2019-01-15 15:30:00,58.93,59.03,58.76,58.78,19197.0,53.9061,53.9976,53.7506,53.7689,19197.0
2019-01-16 09:30:00,58.97,59.32,58.82,59.32,1192.0,53.9427,54.2629,53.8055,54.2629,1192.0
2019-01-16 10:00:00,59.33,59.33,58.85,58.94,4202.0,54.272,54.272,53.8329,53.9153,4202.0
2019-01-16 10:30:00,58.99,59.22,58.69,59.12,4511.0,53.961,54.1714,53.6866,54.0799,4511.0
2019-01-16 11:00:00,59.07,59.24,58.99,59.01,4585.0,54.0342,54.1897,53.961,53.9793,4585.0
2019-01-16 11:30:00,58.99,59.07,58.83,58.91,3200.0,53.961,54.0342,53.8146,53.8878,3200.0
2019-01-16 12:00:00,58.96,59.26,58.96,59.26,3633.0,53.9336,54.208,53.9336,54.208,3633.0
2019-01-16 12:30:00,59.29,59.49,59.29,59.47,3100.0,54.2354,54.4184,54.2354,54.4001,3100.0
2019-01-16 13:00:00,59.43,59.43,59.2,59.34,3521.0,54.3635,54.3635,54.1531,54.2812,3521.0
2019-01-16 13:30:00,59.35,59.49,59.34,59.39,2990.0,54.2903,54.4184,54.2812,54.3269,2990.0
2019-01-16 14:00:00,59.41,59.5,59.4,59.44,2799.0,54.3452,54.4275,54.3361,54.3726,2799.0
2019-01-16 14:30:00,59.46,59.48,59.26,59.29,2505.0,54.3909,54.4092,54.208,54.2354,2505.0
2019-01-16 15:00:00,59.27,59.34,59.09,59.19,5820.0,54.2171,54.2812,54.0525,54.144,5820.0
2019-01-16 15:30:00,59.19,59.31,59.06,59.07,18553.0,54.144,54.2537,54.025,54.0342,18553.0
2019-01-17 09:30:00,58.72,60.15,58.72,59.7,1285.0,53.714,55.0221,53.714,54.6105,1285.0
2019-01-17 10:00:00,59.62,60.12,59.42,59.96,9958.0,54.5373,54.9947,54.3543,54.8483,9958.0
2019-01-17 10:30:00,59.96,60.28,59.82,60.26,5707.0,54.8483,55.141,54.7202,55.1227,5707.0
2019-01-17 11:00:00,60.27,60.7,60.21,60.69,7601.0,55.1319,55.5252,55.077,55.5161,7601.0
2019-01-17 11:30:00,60.69,61.05,60.68,61.04,5075.0,55.5161,55.8454,55.5069,55.8362,5075.0
2019-01-17 12:00:00,60.9,60.95,60.61,60.7,8968.0,55.7082,55.7539,55.4429,55.5252,8968.0
2019-01-17 12:30:00,60.7,60.74,60.57,60.66,4525.0,55.5252,55.5618,55.4063,55.4886,4525.0
2019-01-17 13:00:00,60.65,60.87,60.61,60.75,6055.0,55.4795,55.6807,55.4429,55.571,6055.0
2019-01-17 13:30:00,60.85,60.97,60.73,60.97,4971.0,55.6624,55.7722,55.5527,55.7722,4971.0
2019-01-17 14:00:00,60.93,61.12,60.78,60.94,7598.0,55.7356,55.9094,55.5984,55.7448,7598.0
2019-01-17 14:30:00,60.93,61.54,60.76,61.15,9087.0,55.7356,56.2936,55.5801,55.9369,9087.0
2019-01-17 15:00:00,61.17,61.34,60.88,61.34,8010.0,55.9552,56.1107,55.6899,56.1107,8010.0
2019-01-17 15:30:00,61.4,61.46,60.82,61.01,34790.0,56.1655,56.2204,55.635,55.8088,34790.0
2019-01-18 09:30:00,61.24,61.88,61.15,61.87,15073.0,56.0192,56.6046,55.9369,56.5955,15073.0
2019-01-18 10:00:00,61.87,61.96,61.28,61.77,8420.0,56.5955,56.6778,56.0558,56.504,8420.0
2019-01-18 10:30:00,61.71,62.29,61.64,62.22,5495.0,56.4491,56.9797,56.3851,56.9156,5495.0
2019-01-18 11:00:00,62.13,62.2,61.87,62.18,5516.0,56.8333,56.8973,56.5955,56.8791,5516.0
2019-01-18 11:30:00,62.07,62.34,61.96,62.32,5889.0,56.7784,57.0254,56.6778,57.0071,5889.0
2019-01-18 12:00:00,62.33,62.74,62.31,62.73,6611.0,57.0163,57.3913,56.998,57.3822,6611.0
2019-01-18 12:30:00,62.72,62.74,62.35,62.58,4378.0,57.373,57.3913,57.0346,57.245,4378.0
2019-01-18 13:00:00,62.57,62.6,62.36,62.48,3212.0,57.2358,57.2632,57.0437,57.1535,3212.0
2019-01-18 13:30:00,62.41,62.7,62.33,62.48,6404.0,57.0894,57.3547,57.0163,57.1535,6404.0
2019-01-18 14:00:00,62.61,62.69,62.49,62.54,3744.0,57.2724,57.3456,57.1626,57.2084,3744.0
2019-01-18 14:30:00,62.59,62.6,62.21,62.3,3500.0,57.2541,57.2632,56.9065,56.9888,3500.0
2019-01-18 15:00:00,62.08,62.26,62.02,62.26,3648.0,56.7876,56.9522,56.7327,56.9522,3648.0
2019-01-18 15:30:00,62.22,62.31,62.09,62.26,24062.0,56.9156,56.998,56.7967,56.9522,24062.0
2019-01-22 09:30:00,61.64,62.1,61.23,61.38,3439.0,56.3851,56.8059,56.01,56.1473,3439.0
2019-01-22 10:00:00,61.29,61.32,61.0,61.25,10705.0,56.0649,56.0924,55.7996,56.0283,10705.0
2019-01-22 10:30:00,61.16,61.4,61.04,61.22,4443.0,55.946,56.1655,55.8362,56.0009,4443.0
2019-01-22 11:00:00,61.12,61.45,61.09,61.4,7554.0,55.9094,56.2113,55.882,56.1655,7554.0
2019-01-22 11:30:00,61.4,61.52,61.26,61.43,9901.0,56.1655,56.2753,56.0375,56.193,9901.0
2019-01-22 12:00:00,61.41,61.6,61.32,61.6,2879.0,56.1747,56.3485,56.0924,56.3485,2879.0
2019-01-22 12:30:00,61.62,61.66,61.49,61.66,3501.0,56.3668,56.4034,56.2479,56.4034,3501.0
2019-01-22 13:00:00,61.58,61.58,61.25,61.33,10283.0,56.3302,56.3302,56.0283,56.1015,10283.0
2019-01-22 13:30:00,61.5,61.93,61.42,61.67,5135.0,56.257,56.6504,56.1838,56.4125,5135.0
2019-01-22 14:00:00,61.87,61.93,61.64,61.75,4605.0,56.5955,56.6504,56.3851,56.4857,4605.0
2019-01-22 14:30:00,61.71,61.76,61.27,61.48,8074.0,56.4491,56.4949,56.0466,56.2387,8074.0
2019-01-22 15:00:00,61.45,61.83,61.38,61.58,19740.0,56.2113,56.5589,56.1473,56.3302,19740.0
2019-01-22 15:30:00,61.6,62.02,61.41,61.74,32913.0,56.3485,56.7327,56.1747,56.4766,32913.0
2019-01-23 09:30:00,61.99,62.11,61.55,61.93,1691.0,56.7052,56.815,56.3028,56.6504,1691.0
2019-01-23 10:00:00,61.69,61.88,61.26,61.33,6182.0,56.4308,56.6046,56.0375,56.1015,6182.0
2019-01-23 10:30:00,61.22,61.45,60.89,60.89,1815.0,56.0009,56.2113,55.699,55.699,1815.0
2019-01-23 11:00:00,60.87,61.12,60.53,60.53,4986.0,55.6807,55.9094,55.3697,55.3697,4986.0
2019-01-23 11:30:00,60.44,60.66,60.02,60.07,3871.0,55.2874,55.4886,54.9032,54.9489,3871.0
2019-01-23 12:00:00,60.11,60.38,60.02,60.38,3301.0,54.9855,55.2325,54.9032,55.2325,3301.0
2019-01-23 12:30:00,60.39,60.47,60.29,60.38,3956.0,55.2417,55.3148,55.1502,55.2325,3956.0
2019-01-23 13:00:00,60.43,60.52,60.18,60.29,5114.0,55.2782,55.3606,55.0496,55.1502,5114.0
2019-01-23 13:30:00,60.38,60.59,60.26,60.26,4515.0,55.2325,55.4246,55.1227,55.1227,4515.0
2019-01-23 14:00:00,60.31,60.61,60.31,60.58,5887.0,55.1685,55.4429,55.1685,55.4155,5887.0
2019-01-23 14:30:00,60.5,60.53,60.13,60.28,9889.0,55.3423,55.3697,55.0038,55.141,9889.0
2019-01-23 15:00:00,60.28,60.55,60.19,60.55,13449.0,55.141,55.388,55.0587,55.388,13449.0
2019-01-23 15:30:00,60.46,60.47,60.02,60.41,54092.0,55.3057,55.3148,54.9032,55.2599,54092.0
2019-01-24 09:30:00,56.3,56.69,54.86,55.6,28532.0,51.5003,51.8571,50.1831,50.86,28532.0
2019-01-24 10:00:00,55.5,56.46,55.03,56.33,46875.0,50.7685,51.6467,50.3386,51.5278,46875.0
2019-01-24 10:30:00,56.4,57.69,56.4,57.64,29603.0,51.5918,52.7718,51.5918,52.7261,29603.0
2019-01-24 11:00:00,57.38,57.61,57.0,57.01,42248.0,52.4883,52.6987,52.1407,52.1498,42248.0
2019-01-24 11:30:00,57.01,57.49,57.0,57.47,13537.0,52.1498,52.5889,52.1407,52.5706,13537.0
2019-01-24 12:00:00,57.25,57.63,57.24,57.57,12973.0,52.3693,52.7169,52.3602,52.6621,12973.0
2019-01-24 12:30:00,57.57,57.69,57.14,57.24,9351.0,52.6621,52.7718,52.2687,52.3602,9351.0
2019-01-24 13:00:00,57.39,57.39,56.91,56.91,15092.0,52.4974,52.4974,52.0583,52.0583,15092.0
2019-01-24 13:30:00,56.91,57.23,56.09,56.44,22384.0,52.0583,52.351,51.3082,51.6284,22384.0
2019-01-24 14:00:00,56.43,56.43,55.8,55.8,17277.0,51.6192,51.6192,51.043,51.043,17277.0
2019-01-24 14:30:00,55.89,56.22,55.7,55.82,19462.0,51.1253,51.4272,50.9515,51.0613,19462.0
2019-01-24 15:00:00,55.81,55.91,55.5,55.55,28139.0,51.0521,51.1436,50.7685,50.8143,28139.0
2019-01-24 15:30:00,55.55,55.73,55.18,55.33,91158.0,50.8143,50.9789,50.4758,50.613,91158.0
2019-01-25 09:30:00,55.88,57.55,55.88,56.79,70961.0,51.1161,52.6438,51.1161,51.9486,70961.0
2019-01-25 10:00:00,56.9,58.86,56.69,58.46,89901.0,52.0492,53.8421,51.8571,53.4762,89901.0
2019-01-25 10:30:00,58.49,58.76,57.9,58.28,34511.0,53.5036,53.7506,52.9639,53.3115,34511.0
2019-01-25 11:00:00,58.52,59.94,58.43,59.68,48071.0,53.5311,54.83,53.4487,54.5922,48071.0
2019-01-25 11:30:00,59.67,59.8,59.19,59.29,15898.0,54.583,54.7019,54.144,54.2354,15898.0
2019-01-25 12:00:00,59.34,59.34,58.58,59.21,18471.0,54.2812,54.2812,53.586,54.1622,18471.0
2019-01-25 12:30:00,59.21,59.29,58.64,58.74,12202.0,54.1622,54.2354,53.6408,53.7323,12202.0
2019-01-25 13:00:00,58.8,58.97,58.48,58.79,10876.0,53.7872,53.9427,53.4945,53.7781,10876.0
2019-01-25 13:30:00,58.83,58.91,58.67,58.83,8838.0,53.8146,53.8878,53.6683,53.8146,8838.0
2019-01-25 14:00:00,58.83,59.1,58.67,58.76,14842.0,53.8146,54.0616,53.6683,53.7506,14842.0
2019-01-25 14:30:00,58.74,58.87,58.57,58.77,20280.0,53.7323,53.8512,53.5768,53.7598,20280.0
2019-01-25 15:00:00,58.73,58.99,58.73,58.73,21151.0,53.7232,53.961,53.7232,53.7232,21151.0
2019-01-25 15:30:00,58.71,59.09,58.66,58.81,78643.0,53.7049,54.0525,53.6591,53.7963,78643.0
2019-01-28 09:30:00,58.15,58.83,58.15,58.74,9727.0,53.1926,53.8146,53.1926,53.7323,9727.0
2019-01-28 10:00:00,58.6,59.19,58.59,59.16,14003.0,53.6043,54.144,53.5951,54.1165,14003.0
2019-01-28 10:30:00,59.25,59.31,58.95,59.16,11415.0,54.1988,54.2537,53.9244,54.1165,11415.0
2019-01-28 11:00:00,59.1,59.3,59.06,59.06,18433.0,54.0616,54.2446,54.025,54.025,18433.0
2019-01-28 11:30:00,59.07,59.13,58.27,58.29,11277.0,54.0342,54.0891,53.3024,53.3207,11277.0
2019-01-28 12:00:00,58.27,58.82,58.14,58.82,8190.0,53.3024,53.8055,53.1835,53.8055,8190.0
2019-01-28 12:30:00,58.71,58.9,58.71,58.8,6215.0,53.7049,53.8787,53.7049,53.7872,6215.0
2019-01-28 13:00:00,58.85,59.24,58.85,59.13,14769.0,53.8329,54.1897,53.8329,54.0891,14769.0
2019-01-28 13:30:00,59.17,59.18,59.06,59.07,6700.0,54.1257,54.1348,54.025,54.0342,6700.0
2019-01-28 14:00:00,59.16,59.22,58.67,58.84,18030.0,54.1165,54.1714,53.6683,53.8238,18030.0
2019-01-28 14:30:00,58.83,58.95,58.75,58.88,11819.0,53.8146,53.9244,53.7415,53.8604,11819.0
2019-01-28 15:00:00,58.96,58.97,58.74,58.95,15549.0,53.9336,53.9427,53.7323,53.9244,15549.0
2019-01-28 15:30:00,58.9,58.95,58.62,58.81,33274.0,53.8787,53.9244,53.6225,53.7963,33274.0
2019-01-29 09:30:00,59.0,59.82,58.5,59.66,9330.0,53.9702,54.7202,53.5128,54.5739,9330.0
2019-01-29 10:00:00,59.68,60.13,59.68,60.1,9712.0,54.5922,55.0038,54.5922,54.9764,9712.0
2019-01-29 10:30:00,60.05,60.11,59.48,59.58,9717.0,54.9306,54.9855,54.4092,54.5007,9717.0
2019-01-29 11:00:00,59.53,59.7,59.37,59.39,14987.0,54.455,54.6105,54.3086,54.3269,14987.0
2019-01-29 11:30:00,59.5,59.85,59.47,59.74,17522.0,54.4275,54.7477,54.4001,54.6471,17522.0
2019-01-29 12:00:00,59.74,59.77,59.55,59.55,4063.0,54.6471,54.6745,54.4733,54.4733,4063.0
2019-01-29 12:30:00,59.49,59.49,59.0,59.0,6238.0,54.4184,54.4184,53.9702,53.9702,6238.0
2019-01-29 13:00:00,58.97,59.21,58.83,59.19,3900.0,53.9427,54.1622,53.8146,54.144,3900.0
2019-01-29 13:30:00,59.14,59.3,59.07,59.19,4790.0,54.0982,54.2446,54.0342,54.144,4790.0
2019-01-29 14:00:00,59.2,59.25,58.99,59.12,8610.0,54.1531,54.1988,53.961,54.0799,8610.0
2019-01-29 14:30:00,59.11,59.15,59.02,59.03,9665.0,54.0708,54.1074,53.9884,53.9976,9665.0
2019-01-29 15:00:00,59.04,59.27,59.0,59.27,11153.0,54.0067,54.2171,53.9702,54.2171,11153.0
2019-01-29 15:30:00,59.34,59.34,58.98,58.99,22187.0,54.2812,54.2812,53.9519,53.961,22187.0
2019-01-30 09:30:00,59.22,59.22,58.11,58.22,6701.0,54.1714,54.1714,53.156,53.2566,6701.0
2019-01-30 10:00:00,58.12,58.37,57.93,58.16,7149.0,53.1652,53.3939,52.9914,53.2018,7149.0
2019-01-30 10:30:00,58.23,58.39,58.22,58.22,7597.0,53.2658,53.4122,53.2566,53.2566,7597.0
2019-01-30 11:00:00,58.26,58.38,58.16,58.29,9879.0,53.2932,53.403,53.2018,53.3207,9879.0
2019-01-30 11:30:00,58.31,58.38,58.07,58.14,5727.0,53.339,53.403,53.1194,53.1835,5727.0
2019-01-30 12:00:00,58.16,58.36,58.14,58.22,8322.0,53.2018,53.3847,53.1835,53.2566,8322.0
2019-01-30 12:30:00,58.2,58.2,57.79,57.79,5800.0,53.2384,53.2384,52.8633,52.8633,5800.0
2019-01-30 13:00:00,57.77,57.78,57.65,57.66,7297.0,52.845,52.8542,52.7352,52.7444,7297.0
2019-01-30 13:30:00,57.73,57.73,57.44,57.56,6752.0,52.8084,52.8084,52.5431,52.6529,6752.0
2019-01-30 14:00:00,57.59,58.44,57.59,58.3,8314.0,52.6804,53.4579,52.6804,53.3298,8314.0
2019-01-30 14:30:00,58.33,58.74,58.32,58.69,11037.0,53.3573,53.7323,53.3481,53.6866,11037.0
2019-01-30 15:00:00,58.69,58.69,58.13,58.26,18204.0,53.6866,53.6866,53.1743,53.2932,18204.0
2019-01-30 15:30:00,58.24,58.42,58.13,58.4,29646.0,53.2749,53.4396,53.1743,53.4213,29646.0
2019-01-31 09:30:00,58.19,58.7,57.73,57.79,2033.0,53.2292,53.6957,52.8084,52.8633,2033.0
2019-01-31 10:00:00,57.9,58.22,57.67,58.17,7851.0,52.9639,53.2566,52.7535,53.2109,7851.0
2019-01-31 10:30:00,58.19,58.57,58.18,58.57,10969.0,53.2292,53.5768,53.2201,53.5768,10969.0
2019-01-31 11:00:00,58.59,58.9,58.57,58.67,8720.0,53.5951,53.8787,53.5768,53.6683,8720.0
2019-01-31 11:30:00,58.7,59.24,58.69,59.08,10733.0,53.6957,54.1897,53.6866,54.0433,10733.0
2019-01-31 12:00:00,59.05,59.09,58.87,58.87,6165.0,54.0159,54.0525,53.8512,53.8512,6165.0
2019-01-31 12:30:00,58.93,59.1,58.86,58.92,6870.0,53.9061,54.0616,53.8421,53.897,6870.0
2019-01-31 13:00:00,58.87,58.88,58.6,58.73,8156.0,53.8512,53.8604,53.6043,53.7232,8156.0
2019-01-31 13:30:00,58.71,58.8,58.58,58.8,6271.0,53.7049,53.7872,53.586,53.7872,6271.0
2019-01-31 14:00:00,58.82,59.02,58.69,58.69,9889.0,53.8055,53.9884,53.6866,53.6866,9889.0
2019-01-31 14:30:00,58.8,58.9,58.7,58.8,11525.0,53.7872,53.8787,53.6957,53.7872,11525.0
2019-01-31 15:00:00,58.81,59.01,58.7,58.99,20188.0,53.7963,53.9793,53.6957,53.961,20188.0
2019-01-31 15:30:00,59.03,59.26,58.97,59.02,38674.0,53.9976,54.208,53.9427,53.9884,38674.0
2019-02-01 09:30:00,59.14,59.22,58.73,58.9,3221.0,54.0982,54.1714,53.7232,53.8787,3221.0
2019-02-01 10:00:00,58.96,59.43,58.96,59.22,8105.0,53.9336,54.3635,53.9336,54.1714,8105.0
2019-02-01 10:30:00,59.2,59.29,58.61,58.64,16533.0,54.1531,54.2354,53.6134,53.6408,16533.0
2019-02-01 11:00:00,58.69,59.0,58.62,59.0,5812.0,53.6866,53.9702,53.6225,53.9702,5812.0
2019-02-01 11:30:00,58.95,59.06,58.95,58.98,7315.0,53.9244,54.025,53.9244,53.9519,7315.0
2019-02-01 12:00:00,58.98,59.07,58.5,58.5,5536.0,53.9519,54.0342,53.5128,53.5128,5536.0
2019-02-01 12:30:00,58.5,58.63,58.39,58.61,7118.0,53.5128,53.6317,53.4122,53.6134,7118.0
2019-02-01 13:00:00,58.59,58.68,58.57,58.68,2688.0,53.5951,53.6774,53.5768,53.6774,2688.0
2019-02-01 13:30:00,58.68,58.72,58.45,58.46,4798.0,53.6774,53.714,53.467,53.4762,4798.0
2019-02-01 14:00:00,58.42,58.43,58.23,58.25,7038.0,53.4396,53.4487,53.2658,53.2841,7038.0
2019-02-01 14:30:00,58.25,58.38,58.01,58.08,9018.0,53.2841,53.403,53.0646,53.1286,9018.0
2019-02-01 15:00:00,58.08,58.32,57.98,58.29,15579.0,53.1286,53.3481,53.0371,53.3207,15579.0
2019-02-01 15:30:00,58.3,58.47,57.82,57.89,76955.0,53.3298,53.4853,52.8907,52.9548,76955.0
2019-02-04 09:30:00,57.85,58.51,57.85,58.42,10539.0,52.9182,53.5219,52.9182,53.4396,10539.0
2019-02-04 10:00:00,58.22,58.49,58.18,58.2,6117.0,53.2566,53.5036,53.2201,53.2384,6117.0
2019-02-04 10:30:00,58.2,58.37,58.13,58.37,5220.0,53.2384,53.3939,53.1743,53.3939,5220.0
2019-02-04 11:00:00,58.37,58.45,58.25,58.33,8401.0,53.3939,53.467,53.2841,53.3573,8401.0
2019-02-04 11:30:00,58.38,58.71,58.37,58.71,10904.0,53.403,53.7049,53.3939,53.7049,10904.0
2019-02-04 12:00:00,58.67,58.8,58.45,58.6,6281.0,53.6683,53.7872,53.467,53.6043,6281.0
2019-02-04 12:30:00,58.61,58.67,58.49,58.55,5451.0,53.6134,53.6683,53.5036,53.5585,5451.0
2019-02-04 13:00:00,58.58,58.73,58.57,58.69,7662.0,53.586,53.7232,53.5768,53.6866,7662.0
2019-02-04 13:30:00,58.68,58.87,58.58,58.8,5320.0,53.6774,53.8512,53.586,53.7872,5320.0
2019-02-04 14:00:00,58.83,58.83,58.71,58.78,9701.0,53.8146,53.8146,53.7049,53.7689,9701.0
2019-02-04 14:30:00,58.77,58.85,58.6,58.63,10640.0,53.7598,53.8329,53.6043,53.6317,10640.0
2019-02-04 15:00:00,58.65,58.7,58.49,58.49,25126.0,53.65,53.6957,53.5036,53.5036,25126.0
2019-02-04 15:30:00,58.47,58.58,58.24,58.54,94800.0,53.4853,53.586,53.2749,53.5494,94800.0
2019-02-05 09:30:00,58.56,58.67,58.14,58.29,6448.0,53.5677,53.6683,53.1835,53.3207,6448.0
2019-02-05 10:00:00,58.39,58.51,58.03,58.34,13500.0,53.4122,53.5219,53.0828,53.3664,13500.0
2019-02-05 10:30:00,58.43,58.56,58.32,58.47,9600.0,53.4487,53.5677,53.3481,53.4853,9600.0
2019-02-05 11:00:00,58.5,58.55,58.24,58.32,15288.0,53.5128,53.5585,53.2749,53.3481,15288.0
2019-02-05 11:30:00,58.32,58.4,58.2,58.2,6400.0,53.3481,53.4213,53.2384,53.2384,6400.0
2019-02-05 12:00:00,58.19,58.19,57.92,58.04,2531.0,53.2292,53.2292,52.9822,53.092,2531.0
2019-02-05 12:30:00,58.15,58.22,57.97,57.99,3500.0,53.1926,53.2566,53.028,53.0463,3500.0
2019-02-05 13:00:00,57.99,58.16,57.98,58.12,7024.0,53.0463,53.2018,53.0371,53.1652,7024.0
2019-02-05 13:30:00,58.13,58.2,57.86,57.86,5695.0,53.1743,53.2384,52.9273,52.9273,5695.0
2019-02-05 14:00:00,57.9,58.0,57.73,57.91,10948.0,52.9639,53.0554,52.8084,52.9731,10948.0
2019-02-05 14:30:00,57.93,58.16,57.92,58.16,5700.0,52.9914,53.2018,52.9822,53.2018,5700.0
2019-02-05 15:00:00,58.16,58.17,57.95,58.07,18848.0,53.2018,53.2109,53.0097,53.1194,18848.0
2019-02-05 15:30:00,58.09,58.16,57.94,57.97,28526.0,53.1377,53.2018,53.0005,53.028,28526.0
2019-02-06 09:30:00,57.64,57.84,57.48,57.74,19834.0,52.7261,52.909,52.5797,52.8176,19834.0
2019-02-06 10:00:00,57.83,57.83,57.37,57.37,2542.0,52.8999,52.8999,52.4791,52.4791,2542.0
2019-02-06 10:30:00,57.43,57.8,57.43,57.8,1819.0,52.534,52.8725,52.534,52.8725,1819.0
2019-02-06 11:00:00,57.8,57.85,57.56,57.58,5710.0,52.8725,52.9182,52.6529,52.6712,5710.0
2019-02-06 11:30:00,57.62,57.87,57.62,57.68,3000.0,52.7078,52.9365,52.7078,52.7627,3000.0
2019-02-06 12:00:00,57.67,57.71,57.4,57.4,3909.0,52.7535,52.7901,52.5066,52.5066,3909.0
2019-02-06 12:30:00,57.46,57.56,57.4,57.5,2773.0,52.5614,52.6529,52.5066,52.598,2773.0
2019-02-06 13:00:00,57.55,57.62,57.48,57.58,2799.0,52.6438,52.7078,52.5797,52.6712,2799.0
2019-02-06 13:30:00,57.54,57.67,57.48,57.48,1800.0,52.6346,52.7535,52.5797,52.5797,1800.0
2019-02-06 14:00:00,57.48,57.54,57.4,57.54,3931.0,52.5797,52.6346,52.5066,52.6346,3931.0
2019-02-06 14:30:00,57.55,57.55,57.3,57.43,8802.0,52.6438,52.6438,52.4151,52.534,8802.0
2019-02-06 15:00:00,57.43,57.5,57.34,57.5,4200.0,52.534,52.598,52.4517,52.598,4200.0
2019-02-06 15:30:00,57.5,57.52,57.27,57.38,18775.0,52.598,52.6163,52.3876,52.4883,18775.0
2019-02-07 09:30:00,56.99,57.22,56.4,56.5,5521.0,52.1315,52.3419,51.5918,51.6833,5521.0
2019-02-07 10:00:00,56.47,56.62,56.26,56.52,7124.0,51.6558,51.7931,51.4637,51.7016,7124.0
2019-02-07 10:30:00,56.48,56.71,55.99,55.99,8100.0,51.665,51.8754,51.2168,51.2168,8100.0
2019-02-07 11:00:00,56.02,56.13,55.84,55.99,7612.0,51.2442,51.3448,51.0795,51.2168,7612.0
2019-02-07 11:30:00,55.89,56.23,55.7,56.15,15721.0,51.1253,51.4363,50.9515,51.3631,15721.0
2019-02-07 12:00:00,56.19,56.31,56.07,56.09,10042.0,51.3997,51.5095,51.2899,51.3082,10042.0
2019-02-07 12:30:00,56.11,56.23,55.98,56.14,4601.0,51.3265,51.4363,51.2076,51.354,4601.0
2019-02-07 13:00:00,56.13,56.38,56.13,56.17,5000.0,51.3448,51.5735,51.3448,51.3814,5000.0
2019-02-07 13:30:00,56.22,56.37,56.13,56.13,5054.0,51.4272,51.5644,51.3448,51.3448,5054.0
2019-02-07 14:00:00,56.13,56.22,55.99,56.21,5444.0,51.3448,51.4272,51.2168,51.418,5444.0
2019-02-07 14:30:00,56.23,56.23,55.99,56.05,3975.0,51.4363,51.4363,51.2168,51.2716,3975.0
2019-02-07 15:00:00,56.06,56.16,55.99,55.99,7108.0,51.2808,51.3723,51.2168,51.2168,7108.0
2019-02-07 15:30:00,56.0,56.19,55.93,55.96,61184.0,51.2259,51.3997,51.1619,51.1893,61184.0
2019-02-08 09:30:00,55.5,56.19,55.5,55.8,5030.0,50.7685,51.3997,50.7685,51.043,5030.0
2019-02-08 10:00:00,55.74,55.86,55.31,55.59,8903.0,50.9881,51.0978,50.5947,50.8509,8903.0
2019-02-08 10:30:00,55.6,55.73,55.53,55.57,10980.0,50.86,50.9789,50.796,50.8326,10980.0
2019-02-08 11:00:00,55.57,55.78,55.43,55.72,13888.0,50.8326,51.0247,50.7045,50.9698,13888.0
2019-02-08 11:30:00,55.65,56.06,55.51,56.02,9084.0,50.9057,51.2808,50.7777,51.2442,9084.0
2019-02-08 12:00:00,55.98,56.14,55.68,55.8,7016.0,51.2076,51.354,50.9332,51.043,7016.0
2019-02-08 12:30:00,55.81,55.92,55.74,55.74,10905.0,51.0521,51.1527,50.9881,50.9881,10905.0
2019-02-08 13:00:00,55.73,55.89,55.73,55.8,4610.0,50.9789,51.1253,50.9789,51.043,4610.0
2019-02-08 13:30:00,55.78,55.9,55.71,55.8,2900.0,51.0247,51.1344,50.9606,51.043,2900.0
2019-02-08 14:00:00,55.84,55.94,55.72,55.72,13264.0,51.0795,51.171,50.9698,50.9698,13264.0
2019-02-08 14:30:00,55.82,55.91,55.78,55.81,5902.0,51.0613,51.1436,51.0247,51.0521,5902.0
2019-02-08 15:00:00,55.85,56.2,55.77,56.18,18060.0,51.0887,51.4089,51.0155,51.3906,18060.0
2019-02-08 15:30:00,56.16,56.22,56.06,56.19,25339.0,51.3723,51.4272,51.2808,51.3997,25339.0
2019-02-11 09:30:00,56.46,56.66,55.94,56.15,9151.0,51.6467,51.8296,51.171,51.3631,9151.0
2019-02-11 10:00:00,56.15,56.29,55.93,56.04,13147.0,51.3631,51.4912,51.1619,51.2625,13147.0
2019-02-11 10:30:00,55.99,56.14,55.96,56.03,19942.0,51.2168,51.354,51.1893,51.2533,19942.0
2019-02-11 11:00:00,56.01,56.58,55.95,56.53,44369.0,51.2351,51.7565,51.1802,51.7107,44369.0
2019-02-11 11:30:00,56.46,56.75,56.32,56.55,17324.0,51.6467,51.912,51.5186,51.729,17324.0
2019-02-11 12:00:00,56.55,56.69,56.54,56.56,6418.0,51.729,51.8571,51.7199,51.7382,6418.0
2019-02-11 12:30:00,56.54,56.54,56.43,56.49,1700.0,51.7199,51.7199,51.6192,51.6741,1700.0
2019-02-11 13:00:00,56.56,56.56,56.32,56.44,3900.0,51.7382,51.7382,51.5186,51.6284,3900.0
2019-02-11 13:30:00,56.4,56.46,56.25,56.33,3755.0,51.5918,51.6467,51.4546,51.5278,3755.0
2019-02-11 14:00:00,56.36,56.36,56.25,56.25,4572.0,51.5552,51.5552,51.4546,51.4546,4572.0
2019-02-11 14:30:00,56.28,56.31,56.02,56.09,5859.0,51.482,51.5095,51.2442,51.3082,5859.0
2019-02-11 15:00:00,56.08,56.37,56.08,56.3,8257.0,51.2991,51.5644,51.2991,51.5003,8257.0
2019-02-11 15:30:00,56.32,56.36,56.14,56.32,29380.0,51.5186,51.5552,51.354,51.5186,29380.0
2019-02-12 09:30:00,56.92,57.26,56.69,57.11,11251.0,52.0675,52.3785,51.8571,52.2413,11251.0
2019-02-12 10:00:00,57.19,57.31,57.09,57.18,19568.0,52.3145,52.4242,52.223,52.3053,19568.0
2019-02-12 10:30:00,57.18,57.36,57.1,57.31,5064.0,52.3053,52.47,52.2321,52.4242,5064.0
2019-02-12 11:00:00,57.38,57.62,57.18,57.61,19925.0,52.4883,52.7078,52.3053,52.6987,19925.0
2019-02-12 11:30:00,57.59,57.63,57.33,57.37,5632.0,52.6804,52.7169,52.4425,52.4791,5632.0
2019-02-12 12:00:00,57.35,57.4,57.16,57.35,7956.0,52.4608,52.5066,52.287,52.4608,7956.0
2019-02-12 12:30:00,57.29,57.35,57.28,57.29,2710.0,52.4059,52.4608,52.3968,52.4059,2710.0
2019-02-12 13:00:00,57.33,57.39,57.3,57.3,2306.0,52.4425,52.4974,52.4151,52.4151,2306.0
2019-02-12 13:30:00,57.23,57.35,57.18,57.25,6394.0,52.351,52.4608,52.3053,52.3693,6394.0
2019-02-12 14:00:00,57.2,57.22,57.1,57.16,4059.0,52.3236,52.3419,52.2321,52.287,4059.0
2019-02-12 14:30:00,57.14,57.26,57.07,57.25,24605.0,52.2687,52.3785,52.2047,52.3693,24605.0
2019-02-12 15:00:00,57.22,57.65,57.22,57.62,22984.0,52.3419,52.7352,52.3419,52.7078,22984.0
2019-02-12 15:30:00,57.63,57.98,57.57,57.95,49206.0,52.7169,53.0371,52.6621,53.0097,49206.0
2019-02-13 09:30:00,58.17,58.43,57.85,58.31,2453.0,53.2109,53.4487,52.9182,53.339,2453.0
2019-02-13 10:00:00,58.3,58.5,57.99,58.41,7207.0,53.3298,53.5128,53.0463,53.4304,7207.0
2019-02-13 10:30:00,58.41,58.55,58.36,58.43,6110.0,53.4304,53.5585,53.3847,53.4487,6110.0
2019-02-13 11:00:00,58.48,58.54,58.3,58.34,9420.0,53.4945,53.5494,53.3298,53.3664,9420.0
2019-02-13 11:30:00,58.29,58.29,58.09,58.24,4690.0,53.3207,53.3207,53.1377,53.2749,4690.0
2019-02-13 12:00:00,58.31,58.33,58.09,58.3,4441.0,53.339,53.3573,53.1377,53.3298,4441.0
2019-02-13 12:30:00,58.31,58.46,58.3,58.36,5671.0,53.339,53.4762,53.3298,53.3847,5671.0
2019-02-13 13:00:00,58.38,58.51,58.37,58.43,5200.0,53.403,53.5219,53.3939,53.4487,5200.0
2019-02-13 13:30:00,58.45,58.47,58.34,58.38,5120.0,53.467,53.4853,53.3664,53.403,5120.0
2019-02-13 14:00:00,58.36,58.44,58.31,58.33,4700.0,53.3847,53.4579,53.339,53.3573,4700.0
2019-02-13 14:30:00,58.35,58.62,58.35,58.52,15306.0,53.3756,53.6225,53.3756,53.5311,15306.0
2019-02-13 15:00:00,58.5,58.5,58.23,58.29,23479.0,53.5128,53.5128,53.2658,53.3207,23479.0
2019-02-13 15:30:00,58.28,58.4,58.14,58.28,24683.0,53.3115,53.4213,53.1835,53.3115,24683.0
2019-02-14 09:30:00,57.6,58.1,57.4,57.59,3826.0,52.9721,53.4319,52.7882,52.9629,3826.0
2019-02-14 10:00:00,57.64,58.09,57.63,57.9,3412.0,53.0089,53.4227,52.9997,53.248,3412.0
2019-02-14 10:30:00,58.02,58.08,57.76,57.98,10333.0,53.3583,53.4135,53.1192,53.3216,10333.0
2019-02-14 11:00:00,58.01,58.06,57.86,57.98,8728.0,53.3492,53.3951,53.2112,53.3216,8728.0
2019-02-14 11:30:00,57.92,58.42,57.91,58.42,9771.0,53.2664,53.7262,53.2572,53.7262,9771.0
2019-02-14 12:00:00,58.42,58.63,58.35,58.56,10021.0,53.7262,53.9193,53.6618,53.855,10021.0
2019-02-14 12:30:00,58.51,58.55,58.29,58.33,4818.0,53.809,53.8458,53.6067,53.6434,4818.0
2019-02-14 13:00:00,58.35,58.37,58.16,58.21,3675.0,53.6618,53.6802,53.4871,53.5331,3675.0
2019-02-14 13:30:00,58.24,58.26,58.08,58.18,3901.0,53.5607,53.5791,53.4135,53.5055,3901.0
2019-02-14 14:00:00,58.19,58.29,58.07,58.24,4100.0,53.5147,53.6067,53.4043,53.5607,4100.0
2019-02-14 14:30:00,58.21,58.23,58.09,58.11,4300.0,53.5331,53.5515,53.4227,53.4411,4300.0
2019-02-14 15:00:00,58.04,58.11,57.77,57.89,10451.0,53.3767,53.4411,53.1284,53.2388,10451.0
2019-02-14 15:30:00,57.92,58.19,57.71,57.8,30669.0,53.2664,53.5147,53.0733,53.156,30669.0
2019-02-15 09:30:00,58.4,58.68,58.14,58.19,10921.0,53.7078,53.9653,53.4687,53.5147,10921.0
2019-02-15 10:00:00,58.15,58.27,58.04,58.14,4973.0,53.4779,53.5883,53.3767,53.4687,4973.0
2019-02-15 10:30:00,58.14,58.21,57.9,57.95,10289.0,53.4687,53.5331,53.248,53.294,10289.0
2019-02-15 11:00:00,57.96,58.05,57.64,57.72,10530.0,53.3032,53.3859,53.0089,53.0825,10530.0
2019-02-15 11:30:00,57.73,57.84,57.61,57.84,14423.0,53.0916,53.1928,52.9813,53.1928,14423.0
2019-02-15 12:00:00,57.85,57.93,57.79,57.89,7100.0,53.202,53.2756,53.1468,53.2388,7100.0
2019-02-15 12:30:00,57.84,57.91,57.77,57.82,6200.0,53.1928,53.2572,53.1284,53.1744,6200.0
2019-02-15 13:00:00,57.78,57.88,57.62,57.63,8450.0,53.1376,53.2296,52.9905,52.9997,8450.0
2019-02-15 13:30:00,57.61,58.02,57.6,57.93,10567.0,52.9813,53.3583,52.9721,53.2756,10567.0
2019-02-15 14:00:00,57.98,58.04,57.78,57.82,4771.0,53.3216,53.3767,53.1376,53.1744,4771.0
2019-02-15 14:30:00,57.88,57.98,57.86,57.89,3475.0,53.2296,53.3216,53.2112,53.2388,3475.0
2019-02-15 15:00:00,57.88,57.93,57.82,57.87,10458.0,53.2296,53.2756,53.1744,53.2204,10458.0
2019-02-15 15:30:00,57.88,57.96,57.85,57.93,75912.0,53.2296,53.3032,53.202,53.2756,75912.0
2019-02-19 09:30:00,57.82,58.01,57.64,57.86,16587.0,53.1744,53.3492,53.0089,53.2112,16587.0
2019-02-19 10:00:00,57.85,58.15,57.71,58.03,23287.0,53.202,53.4779,53.0733,53.3675,23287.0
2019-02-19 10:30:00,58.17,58.44,57.91,58.4,12802.0,53.4963,53.7446,53.2572,53.7078,12802.0
2019-02-19 11:00:00,58.5,58.74,58.33,58.65,8700.0,53.7998,54.0205,53.6434,53.9377,8700.0
2019-02-19 11:30:00,58.69,59.08,58.69,58.84,6000.0,53.9745,54.3332,53.9745,54.1125,6000.0
2019-02-19 12:00:00,58.86,58.92,58.7,58.81,5178.0,54.1309,54.186,53.9837,54.0849,5178.0
2019-02-19 12:30:00,58.79,59.05,58.76,59.0,6243.0,54.0665,54.3056,54.0389,54.2596,6243.0
2019-02-19 13:00:00,59.03,59.06,58.78,58.9,5346.0,54.2872,54.3148,54.0573,54.1676,5346.0
2019-02-19 13:30:00,58.91,59.01,58.89,58.95,3347.0,54.1768,54.2688,54.1584,54.2136,3347.0
2019-02-19 14:00:00,58.97,59.26,58.95,59.26,5300.0,54.232,54.4987,54.2136,54.4987,5300.0
2019-02-19 14:30:00,59.33,59.37,59.23,59.23,9496.0,54.5631,54.5999,54.4711,54.4711,9496.0
2019-02-19 15:00:00,59.22,59.23,59.06,59.08,9387.0,54.4619,54.4711,54.3148,54.3332,9387.0
2019-02-19 15:30:00,59.12,59.34,59.1,59.14,38105.0,54.37,54.5723,54.3516,54.3884,38105.0
2019-02-20 09:30:00,59.08,59.52,59.08,59.3,1712.0,54.3332,54.7378,54.3332,54.5355,1712.0
2019-02-20 10:00:00,59.39,59.39,59.07,59.26,4420.0,54.6183,54.6183,54.324,54.4987,4420.0
2019-02-20 10:30:00,59.27,59.41,59.24,59.35,4943.0,54.5079,54.6367,54.4803,54.5815,4943.0
2019-02-20 11:00:00,59.3,59.72,59.3,59.72,5404.0,54.5355,54.9218,54.5355,54.9218,5404.0
2019-02-20 11:30:00,59.74,60.17,59.73,60.17,9179.0,54.9402,55.3356,54.931,55.3356,9179.0
2019-02-20 12:00:00,60.11,60.28,59.95,59.95,11631.0,55.2804,55.4368,55.1333,55.1333,11631.0
2019-02-20 12:30:00,59.94,60.22,59.88,60.1,6064.0,55.1241,55.3816,55.0689,55.2712,6064.0
2019-02-20 13:00:00,60.12,60.27,60.05,60.22,8549.0,55.2896,55.4276,55.2252,55.3816,8549.0
2019-02-20 13:30:00,60.19,60.22,60.1,60.1,3254.0,55.354,55.3816,55.2712,55.2712,3254.0
2019-02-20 14:00:00,60.01,60.2,59.83,60.2,13832.0,55.1885,55.3632,55.0229,55.3632,13832.0
2019-02-20 14:30:00,60.22,60.49,60.22,60.43,4714.0,55.3816,55.6299,55.3816,55.5747,4714.0
2019-02-20 15:00:00,60.48,60.55,60.33,60.49,12981.0,55.6207,55.6851,55.4828,55.6299,12981.0
2019-02-20 15:30:00,60.47,60.54,60.32,60.52,48082.0,55.6115,55.6759,55.4736,55.6575,48082.0
2019-02-21 09:30:00,60.25,60.29,59.8,60.1,23425.0,55.4092,55.446,54.9953,55.2712,23425.0
2019-02-21 10:00:00,60.17,60.24,59.98,59.98,10709.0,55.3356,55.4,55.1609,55.1609,10709.0
2019-02-21 10:30:00,59.98,60.09,59.85,59.86,21562.0,55.1609,55.262,55.0413,55.0505,21562.0
2019-02-21 11:00:00,59.82,60.09,59.82,59.86,4208.0,55.0137,55.262,55.0137,55.0505,4208.0
2019-02-21 11:30:00,59.7,60.11,59.7,60.11,8672.0,54.9034,55.2804,54.9034,55.2804,8672.0
2019-02-21 12:00:00,60.16,60.16,59.9,59.95,4359.0,55.3264,55.3264,55.0873,55.1333,4359.0
2019-02-21 12:30:00,59.99,60.16,59.99,60.16,2335.0,55.1701,55.3264,55.1701,55.3264,2335.0
2019-02-21 13:00:00,60.15,60.19,60.08,60.1,4554.0,55.3172,55.354,55.2528,55.2712,4554.0
2019-02-21 13:30:00,60.11,60.12,59.95,60.0,2138.0,55.2804,55.2896,55.1333,55.1793,2138.0
2019-02-21 14:00:00,59.98,60.1,59.92,59.98,10903.0,55.1609,55.2712,55.1057,55.1609,10903.0
2019-02-21 14:30:00,60.02,60.11,59.8,59.88,3569.0,55.1977,55.2804,54.9953,55.0689,3569.0
2019-02-21 15:00:00,59.84,60.02,59.8,59.92,7902.0,55.0321,55.1977,54.9953,55.1057,7902.0
2019-02-21 15:30:00,59.9,60.23,59.76,60.11,32104.0,55.0873,55.3908,54.9585,55.2804,32104.0
2019-02-22 09:30:00,60.57,60.75,60.18,60.37,4373.0,55.7035,55.869,55.3448,55.5195,4373.0
2019-02-22 10:00:00,60.37,60.72,60.37,60.56,20359.0,55.5195,55.8414,55.5195,55.6943,20359.0
2019-02-22 10:30:00,60.57,60.57,60.45,60.55,1603.0,55.7035,55.7035,55.5931,55.6851,1603.0
2019-02-22 11:00:00,60.49,60.49,60.18,60.24,5760.0,55.6299,55.6299,55.3448,55.4,5760.0
2019-02-22 11:30:00,60.3,60.31,59.97,60.02,4268.0,55.4552,55.4644,55.1517,55.1977,4268.0
2019-02-22 12:00:00,60.13,60.26,60.1,60.11,5947.0,55.2988,55.4184,55.2712,55.2804,5947.0
2019-02-22 12:30:00,60.12,60.16,60.05,60.16,2266.0,55.2896,55.3264,55.2252,55.3264,2266.0
2019-02-22 13:00:00,60.21,60.21,60.0,60.05,1842.0,55.3724,55.3724,55.1793,55.2252,1842.0
2019-02-22 13:30:00,60.12,60.24,60.03,60.03,1700.0,55.2896,55.4,55.2069,55.2069,1700.0
2019-02-22 14:00:00,60.1,60.3,60.1,60.21,3019.0,55.2712,55.4552,55.2712,55.3724,3019.0
2019-02-22 14:30:00,60.25,60.27,59.95,60.04,2565.0,55.4092,55.4276,55.1333,55.2161,2565.0
2019-02-22 15:00:00,60.04,60.13,60.04,60.11,4100.0,55.2161,55.2988,55.2161,55.2804,4100.0
2019-02-22 15:30:00,60.11,60.27,59.98,60.15,27883.0,55.2804,55.4276,55.1609,55.3172,27883.0
2019-02-25 09:30:00,60.46,60.51,60.22,60.51,3083.0,55.6023,55.6483,55.3816,55.6483,3083.0
2019-02-25 10:00:00,60.6,60.67,60.41,60.41,5300.0,55.7311,55.7954,55.5563,55.5563,5300.0
2019-02-25 10:30:00,60.34,60.71,60.34,60.69,2896.0,55.4919,55.8322,55.4919,55.8138,2896.0
2019-02-25 11:00:00,60.59,60.73,60.39,60.5,10490.0,55.7219,55.8506,55.5379,55.6391,10490.0
2019-02-25 11:30:00,60.55,60.63,60.5,60.59,6664.0,55.6851,55.7586,55.6391,55.7219,6664.0
2019-02-25 12:00:00,60.6,60.6,60.45,60.45,6929.0,55.7311,55.7311,55.5931,55.5931,6929.0
2019-02-25 12:30:00,60.45,60.6,60.4,60.4,9318.0,55.5931,55.7311,55.5471,55.5471,9318.0
2019-02-25 13:00:00,60.44,60.56,60.39,60.39,3457.0,55.5839,55.6943,55.5379,55.5379,3457.0
2019-02-25 13:30:00,60.41,60.5,60.33,60.46,3657.0,55.5563,55.6391,55.4828,55.6023,3657.0
2019-02-25 14:00:00,60.48,60.54,60.4,60.4,3500.0,55.6207,55.6759,55.5471,55.5471,3500.0
2019-02-25 14:30:00,60.46,60.52,60.23,60.25,7470.0,55.6023,55.6575,55.3908,55.4092,7470.0
2019-02-25 15:00:00,60.25,60.55,60.25,60.48,13375.0,55.4092,55.6851,55.4092,55.6207,13375.0
2019-02-25 15:30:00,60.48,60.55,60.23,60.23,50019.0,55.6207,55.6851,55.3908,55.3908,50019.0
2019-02-26 09:30:00,60.18,60.18,59.83,59.88,16856.0,55.3448,55.3448,55.0229,55.0689,16856.0
2019-02-26 10:00:00,60.03,60.06,59.76,59.88,2712.0,55.2069,55.2344,54.9585,55.0689,2712.0
2019-02-26 10:30:00,59.9,59.99,59.58,59.58,2400.0,55.0873,55.1701,54.793,54.793,2400.0
2019-02-26 11:00:00,59.58,59.96,59.54,59.7,13669.0,54.793,55.1425,54.7562,54.9034,13669.0
2019-02-26 11:30:00,59.77,59.8,59.4,59.4,4600.0,54.9677,54.9953,54.6275,54.6275,4600.0
2019-02-26 12:00:00,59.37,59.49,59.34,59.49,2274.0,54.5999,54.7102,54.5723,54.7102,2274.0
2019-02-26 12:30:00,59.5,59.54,59.31,59.54,6540.0,54.7194,54.7562,54.5447,54.7562,6540.0
2019-02-26 13:00:00,59.54,59.72,59.54,59.64,6602.0,54.7562,54.9218,54.7562,54.8482,6602.0
2019-02-26 13:30:00,59.63,59.75,59.57,59.74,3800.0,54.839,54.9494,54.7838,54.9402,3800.0
2019-02-26 14:00:00,59.68,60.03,59.67,59.8,23186.0,54.885,55.2069,54.8758,54.9953,23186.0
2019-02-26 14:30:00,59.83,60.03,59.8,60.0,5057.0,55.0229,55.2069,54.9953,55.1793,5057.0
2019-02-26 15:00:00,60.03,60.1,59.68,59.71,9700.0,55.2069,55.2712,54.885,54.9126,9700.0
2019-02-26 15:30:00,59.68,59.74,59.51,59.57,25806.0,54.885,54.9402,54.7286,54.7838,25806.0
2019-02-27 09:30:00,59.29,59.55,58.99,58.99,5703.0,54.5263,54.7654,54.2504,54.2504,5703.0
2019-02-27 10:00:00,59.12,59.12,58.68,58.68,2734.0,54.37,54.37,53.9653,53.9653,2734.0
2019-02-27 10:30:00,58.7,58.75,58.53,58.71,8359.0,53.9837,54.0297,53.8274,53.9929,8359.0
2019-02-27 11:00:00,58.68,58.97,58.68,58.96,4311.0,53.9653,54.232,53.9653,54.2228,4311.0
2019-02-27 11:30:00,58.92,58.92,58.68,58.82,3300.0,54.186,54.186,53.9653,54.0941,3300.0
2019-02-27 12:00:00,58.76,58.83,58.69,58.75,1901.0,54.0389,54.1033,53.9745,54.0297,1901.0
2019-02-27 12:30:00,58.74,58.83,58.69,58.8,1900.0,54.0205,54.1033,53.9745,54.0757,1900.0
2019-02-27 13:00:00,58.75,58.94,58.75,58.94,2526.0,54.0297,54.2044,54.0297,54.2044,2526.0
2019-02-27 13:30:00,58.92,58.92,58.78,58.78,3623.0,54.186,54.186,54.0573,54.0573,3623.0
2019-02-27 14:00:00,58.76,58.86,58.66,58.77,8828.0,54.0389,54.1309,53.9469,54.0481,8828.0
2019-02-27 14:30:00,58.8,58.87,58.76,58.86,3807.0,54.0757,54.1401,54.0389,54.1309,3807.0
2019-02-27 15:00:00,58.85,58.96,58.79,58.79,10135.0,54.1217,54.2228,54.0665,54.0665,10135.0
2019-02-27 15:30:00,58.77,58.91,58.68,58.9,23976.0,54.0481,54.1768,53.9653,54.1676,23976.0
2019-02-28 09:30:00,58.79,59.04,58.14,58.4,3667.0,54.0665,54.2964,53.4687,53.7078,3667.0
2019-02-28 10:00:00,58.37,58.62,58.34,58.57,3299.0,53.6802,53.9101,53.6526,53.8642,3299.0
2019-02-28 10:30:00,58.56,58.72,58.55,58.55,3509.0,53.855,54.0021,53.8458,53.8458,3509.0
2019-02-28 11:00:00,58.57,58.76,58.52,58.72,10915.0,53.8642,54.0389,53.8182,54.0021,10915.0
2019-02-28 11:30:00,58.72,58.78,58.52,58.52,2686.0,54.0021,54.0573,53.8182,53.8182,2686.0
2019-02-28 12:00:00,58.53,58.61,58.49,58.54,3181.0,53.8274,53.9009,53.7906,53.8366,3181.0
2019-02-28 12:30:00,58.53,58.6,58.49,58.51,4518.0,53.8274,53.8917,53.7906,53.809,4518.0
2019-02-28 13:00:00,58.63,58.64,58.55,58.62,1858.0,53.9193,53.9285,53.8458,53.9101,1858.0
2019-02-28 13:30:00,58.67,58.73,58.48,58.53,1832.0,53.9561,54.0113,53.7814,53.8274,1832.0
2019-02-28 14:00:00,58.55,58.57,58.5,58.57,1803.0,53.8458,53.8642,53.7998,53.8642,1803.0
2019-02-28 14:30:00,58.49,58.51,58.31,58.38,3439.0,53.7906,53.809,53.625,53.6894,3439.0
2019-02-28 15:00:00,58.39,58.42,58.34,58.41,3971.0,53.6986,53.7262,53.6526,53.717,3971.0
2019-02-28 15:30:00,58.38,58.5,58.13,58.14,28963.0,53.6894,53.7998,53.4595,53.4687,28963.0
2019-03-01 09:30:00,58.84,58.84,58.42,58.55,2579.0,54.1125,54.1125,53.7262,53.8458,2579.0
2019-03-01 10:00:00,58.43,58.47,57.99,58.05,3228.0,53.7354,53.7722,53.3308,53.3859,3228.0
2019-03-01 10:30:00,57.94,58.1,57.75,58.1,6460.0,53.2848,53.4319,53.11,53.4319,6460.0
2019-03-01 11:00:00,58.09,58.14,57.74,57.89,4387.0,53.4227,53.4687,53.1008,53.2388,4387.0
2019-03-01 11:30:00,57.93,58.06,57.81,57.86,6171.0,53.2756,53.3951,53.1652,53.2112,6171.0
2019-03-01 12:00:00,57.88,58.34,57.87,58.3,5015.0,53.2296,53.6526,53.2204,53.6159,5015.0
2019-03-01 12:30:00,58.3,58.37,58.24,58.37,3133.0,53.6159,53.6802,53.5607,53.6802,3133.0
2019-03-01 13:00:00,58.34,58.41,58.32,58.38,4566.0,53.6526,53.717,53.6342,53.6894,4566.0
2019-03-01 13:30:00,58.4,58.63,58.4,58.54,4210.0,53.7078,53.9193,53.7078,53.8366,4210.0
2019-03-01 14:00:00,58.47,58.83,58.44,58.83,8540.0,53.7722,54.1033,53.7446,54.1033,8540.0
2019-03-01 14:30:00,58.87,58.87,58.51,58.6,7395.0,54.1401,54.1401,53.809,53.8917,7395.0
2019-03-01 15:00:00,58.58,58.77,58.58,58.76,8361.0,53.8734,54.0481,53.8734,54.0389,8361.0
2019-03-01 15:30:00,58.77,58.95,58.7,58.83,35362.0,54.0481,54.2136,53.9837,54.1033,35362.0
2019-03-04 09:30:00,58.9,59.24,58.81,58.97,2874.0,54.1676,54.4803,54.0849,54.232,2874.0
2019-03-04 10:00:00,59.03,59.32,58.94,59.26,2739.0,54.2872,54.5539,54.2044,54.4987,2739.0
2019-03-04 10:30:00,59.27,59.27,58.68,58.72,2838.0,54.5079,54.5079,53.9653,54.0021,2838.0
2019-03-04 11:00:00,58.71,58.83,58.62,58.64,4945.0,53.9929,54.1033,53.9101,53.9285,4945.0
2019-03-04 11:30:00,58.61,58.63,58.35,58.35,6998.0,53.9009,53.9193,53.6618,53.6618,6998.0
2019-03-04 12:00:00,58.36,58.57,58.16,58.48,4166.0,53.671,53.8642,53.4871,53.7814,4166.0
2019-03-04 12:30:00,58.45,58.51,58.32,58.44,3800.0,53.7538,53.809,53.6342,53.7446,3800.0
2019-03-04 13:00:00,58.37,58.68,58.33,58.68,4565.0,53.6802,53.9653,53.6434,53.9653,4565.0
2019-03-04 13:30:00,58.71,58.71,58.6,58.69,2134.0,53.9929,53.9929,53.8917,53.9745,2134.0
2019-03-04 14:00:00,58.72,58.94,58.59,58.91,4287.0,54.0021,54.2044,53.8826,54.1768,4287.0
2019-03-04 14:30:00,58.93,58.93,58.64,58.69,9768.0,54.1952,54.1952,53.9285,53.9745,9768.0
2019-03-04 15:00:00,58.65,58.84,58.59,58.83,15647.0,53.9377,54.1125,53.8826,54.1033,15647.0
2019-03-04 15:30:00,58.83,58.87,58.31,58.34,47210.0,54.1033,54.1401,53.625,53.6526,47210.0
2019-03-05 09:30:00,58.4,58.4,57.84,58.06,2751.0,53.7078,53.7078,53.1928,53.3951,2751.0
2019-03-05 10:00:00,58.07,58.13,57.81,57.86,1950.0,53.4043,53.4595,53.1652,53.2112,1950.0
2019-03-05 10:30:00,57.88,58.07,57.75,57.81,1957.0,53.2296,53.4043,53.11,53.1652,1957.0
2019-03-05 11:00:00,57.81,58.06,57.81,58.05,1400.0,53.1652,53.3951,53.1652,53.3859,1400.0
2019-03-05 11:30:00,58.05,58.14,57.91,57.95,3102.0,53.3859,53.4687,53.2572,53.294,3102.0
2019-03-05 12:00:00,58.03,58.13,58.01,58.12,2700.0,53.3675,53.4595,53.3492,53.4503,2700.0
2019-03-05 12:30:00,58.08,58.25,58.04,58.25,3300.0,53.4135,53.5699,53.3767,53.5699,3300.0
2019-03-05 13:00:00,58.21,58.39,58.1,58.11,1900.0,53.5331,53.6986,53.4319,53.4411,1900.0
2019-03-05 13:30:00,58.09,58.28,58.09,58.27,3182.0,53.4227,53.5975,53.4227,53.5883,3182.0
2019-03-05 14:00:00,58.26,58.26,58.18,58.19,500.0,53.5791,53.5791,53.5055,53.5147,500.0
2019-03-05 14:30:00,58.22,58.36,58.16,58.34,5701.0,53.5423,53.671,53.4871,53.6526,5701.0
2019-03-05 15:00:00,58.35,58.41,58.3,58.3,11537.0,53.6618,53.717,53.6159,53.6159,11537.0
2019-03-05 15:30:00,58.27,58.42,58.25,58.33,36941.0,53.5883,53.7262,53.5699,53.6434,36941.0
2019-03-06 09:30:00,58.32,58.32,57.93,58.07,2232.0,53.6342,53.6342,53.2756,53.4043,2232.0
2019-03-06 10:00:00,58.06,58.19,58.02,58.11,3128.0,53.3951,53.5147,53.3583,53.4411,3128.0
2019-03-06 10:30:00,58.17,58.2,57.91,58.03,2985.0,53.4963,53.5239,53.2572,53.3675,2985.0
2019-03-06 11:00:00,57.94,58.05,57.85,57.85,3238.0,53.2848,53.3859,53.202,53.202,3238.0
2019-03-06 11:30:00,57.83,57.84,57.56,57.56,3700.0,53.1836,53.1928,52.9353,52.9353,3700.0
2019-03-06 12:00:00,57.65,57.81,57.48,57.53,4025.0,53.0181,53.1652,52.8617,52.9077,4025.0
2019-03-06 12:30:00,57.64,57.71,57.37,57.38,2414.0,53.0089,53.0733,52.7606,52.7698,2414.0
2019-03-06 13:00:00,57.32,57.39,57.09,57.09,6011.0,52.7146,52.779,52.5031,52.5031,6011.0
2019-03-06 13:30:00,57.05,57.18,56.95,57.11,2334.0,52.4663,52.5858,52.3743,52.5215,2334.0
2019-03-06 14:00:00,57.21,57.22,57.02,57.1,3800.0,52.6134,52.6226,52.4387,52.5123,3800.0
2019-03-06 14:30:00,57.09,57.15,56.94,57.12,5700.0,52.5031,52.5582,52.3651,52.5307,5700.0
2019-03-06 15:00:00,57.11,57.11,56.87,57.05,7946.0,52.5215,52.5215,52.3007,52.4663,7946.0
2019-03-06 15:30:00,57.08,57.3,56.99,57.03,23084.0,52.4939,52.6962,52.4111,52.4479,23084.0
2019-03-07 09:30:00,57.08,57.08,56.13,56.29,5072.0,52.4939,52.4939,51.6202,51.7673,5072.0
2019-03-07 10:00:00,56.22,56.29,55.99,56.29,2341.0,51.703,51.7673,51.4915,51.7673,2341.0
2019-03-07 10:30:00,56.34,56.73,56.31,56.57,7333.0,51.8133,52.172,51.7857,52.0249,7333.0
2019-03-07 11:00:00,56.46,56.57,56.27,56.39,3379.0,51.9237,52.0249,51.749,51.8593,3379.0
2019-03-07 11:30:00,56.58,56.6,56.35,56.41,1826.0,52.034,52.0524,51.8225,51.8777,1826.0
2019-03-07 12:00:00,56.39,56.39,56.17,56.24,1678.0,51.8593,51.8593,51.657,51.7214,1678.0
2019-03-07 12:30:00,56.29,56.48,56.22,56.48,1616.0,51.7673,51.9421,51.703,51.9421,1616.0
2019-03-07 13:00:00,56.41,56.41,56.21,56.21,1200.0,51.8777,51.8777,51.6938,51.6938,1200.0
2019-03-07 13:30:00,56.2,56.23,56.13,56.15,3125.0,51.6846,51.7122,51.6202,51.6386,3125.0
2019-03-07 14:00:00,56.15,56.15,55.96,56.04,6918.0,51.6386,51.6386,51.4639,51.5374,6918.0
2019-03-07 14:30:00,56.11,56.13,55.96,56.1,8077.0,51.6018,51.6202,51.4639,51.5926,8077.0
2019-03-07 15:00:00,56.11,56.39,56.1,56.24,6122.0,51.6018,51.8593,51.5926,51.7214,6122.0
2019-03-07 15:30:00,56.22,56.44,56.1,56.17,18140.0,51.703,51.9053,51.5926,51.657,18140.0
2019-03-08 09:30:00,56.74,57.3,56.13,56.52,10076.0,52.1812,52.6962,51.6202,51.9789,10076.0
2019-03-08 10:00:00,56.48,56.52,56.25,56.29,3677.0,51.9421,51.9789,51.7306,51.7673,3677.0
2019-03-08 10:30:00,56.39,56.49,56.29,56.48,2252.0,51.8593,51.9513,51.7673,51.9421,2252.0
2019-03-08 11:00:00,56.48,56.78,56.47,56.78,3607.0,51.9421,52.218,51.9329,52.218,3607.0
2019-03-08 11:30:00,56.82,56.82,56.5,56.63,4384.0,52.2548,52.2548,51.9605,52.08,4384.0
2019-03-08 12:00:00,56.57,56.75,56.55,56.72,3822.0,52.0249,52.1904,52.0065,52.1628,3822.0
2019-03-08 12:30:00,56.69,56.69,56.52,56.52,1460.0,52.1352,52.1352,51.9789,51.9789,1460.0
2019-03-08 13:00:00,56.59,56.7,56.56,56.7,1661.0,52.0432,52.1444,52.0157,52.1444,1661.0
2019-03-08 13:30:00,56.71,56.94,56.71,56.9,5781.0,52.1536,52.3651,52.1536,52.3283,5781.0
2019-03-08 14:00:00,56.86,57.03,56.83,57.02,7851.0,52.2916,52.4479,52.264,52.4387,7851.0
2019-03-08 14:30:00,56.99,57.16,56.88,57.0,6282.0,52.4111,52.5674,52.3099,52.4203,6282.0
2019-03-08 15:00:00,57.02,57.1,56.73,56.8,7270.0,52.4387,52.5123,52.172,52.2364,7270.0
2019-03-08 15:30:00,56.77,57.05,56.76,57.03,25509.0,52.2088,52.4663,52.1996,52.4479,25509.0
2019-03-11 09:30:00,57.12,57.76,56.89,57.08,5638.0,52.5307,53.1192,52.3191,52.4939,5638.0
2019-03-11 10:00:00,57.14,57.34,57.14,57.34,1608.0,52.5491,52.733,52.5491,52.733,1608.0
2019-03-11 10:30:00,57.18,57.57,57.14,57.34,1698.0,52.5858,52.9445,52.5491,52.733,1698.0
2019-03-11 11:00:00,57.3,57.55,57.3,57.53,4523.0,52.6962,52.9261,52.6962,52.9077,4523.0
2019-03-11 11:30:00,57.47,57.68,57.39,57.65,2400.0,52.8525,53.0457,52.779,53.0181,2400.0
2019-03-11 12:00:00,57.65,57.73,57.61,57.71,3109.0,53.0181,53.0916,52.9813,53.0733,3109.0
2019-03-11 12:30:00,57.77,57.99,57.77,57.93,2925.0,53.1284,53.3308,53.1284,53.2756,2925.0
2019-03-11 13:00:00,57.9,58.04,57.9,58.01,1200.0,53.248,53.3767,53.248,53.3492,1200.0
2019-03-11 13:30:00,57.97,58.06,57.92,57.95,2959.0,53.3124,53.3951,53.2664,53.294,2959.0
2019-03-11 14:00:00,57.93,57.99,57.83,57.95,4749.0,53.2756,53.3308,53.1836,53.294,4749.0
2019-03-11 14:30:00,57.92,57.93,57.81,57.86,1700.0,53.2664,53.2756,53.1652,53.2112,1700.0
2019-03-11 15:00:00,57.81,57.93,57.74,57.87,3695.0,53.1652,53.2756,53.1008,53.2204,3695.0
2019-03-11 15:30:00,57.82,58.05,57.82,57.93,21020.0,53.1744,53.3859,53.1744,53.2756,21020.0
2019-03-12 09:30:00,57.92,58.26,57.82,58.17,3788.0,53.2664,53.5791,53.1744,53.4963,3788.0
2019-03-12 10:00:00,58.07,58.07,57.96,58.01,2534.0,53.4043,53.4043,53.3032,53.3492,2534.0
2019-03-12 10:30:00,58.0,58.08,58.0,58.05,6113.0,53.34,53.4135,53.34,53.3859,6113.0
2019-03-12 11:00:00,58.05,58.22,58.02,58.17,6720.0,53.3859,53.5423,53.3583,53.4963,6720.0
2019-03-12 11:30:00,58.23,58.47,58.23,58.4,2492.0,53.5515,53.7722,53.5515,53.7078,2492.0
2019-03-12 12:00:00,58.38,58.54,58.38,58.52,2510.0,53.6894,53.8366,53.6894,53.8182,2510.0
2019-03-12 12:30:00,58.42,58.42,58.21,58.29,1600.0,53.7262,53.7262,53.5331,53.6067,1600.0
2019-03-12 13:00:00,58.26,58.27,58.17,58.23,2033.0,53.5791,53.5883,53.4963,53.5515,2033.0
2019-03-12 13:30:00,58.26,58.33,58.15,58.33,4090.0,53.5791,53.6434,53.4779,53.6434,4090.0
2019-03-12 14:00:00,58.35,58.38,58.2,58.22,4026.0,53.6618,53.6894,53.5239,53.5423,4026.0
2019-03-12 14:30:00,58.24,58.28,58.17,58.2,3659.0,53.5607,53.5975,53.4963,53.5239,3659.0
2019-03-12 15:00:00,58.2,58.23,58.07,58.23,5456.0,53.5239,53.5515,53.4043,53.5515,5456.0
2019-03-12 15:30:00,58.24,58.24,57.98,58.13,20900.0,53.5607,53.5607,53.3216,53.4595,20900.0
2019-03-13 09:30:00,58.34,58.4,58.11,58.4,5521.0,53.6526,53.7078,53.4411,53.7078,5521.0
2019-03-13 10:00:00,58.31,58.55,58.27,58.4,7077.0,53.625,53.8458,53.5883,53.7078,7077.0
2019-03-13 10:30:00,58.43,58.68,58.43,58.68,7299.0,53.7354,53.9653,53.7354,53.9653,7299.0
2019-03-13 11:00:00,58.75,58.85,58.65,58.72,10634.0,54.0297,54.1217,53.9377,54.0021,10634.0
2019-03-13 11:30:00,58.77,58.82,58.67,58.82,4707.0,54.0481,54.0941,53.9561,54.0941,4707.0
2019-03-13 12:00:00,58.88,58.92,58.79,58.81,2600.0,54.1493,54.186,54.0665,54.0849,2600.0
2019-03-13 12:30:00,58.87,59.0,58.87,58.98,1703.0,54.1401,54.2596,54.1401,54.2412,1703.0
2019-03-13 13:00:00,59.02,59.06,58.97,59.06,2300.0,54.278,54.3148,54.232,54.3148,2300.0
2019-03-13 13:30:00,59.06,59.11,58.95,59.11,4195.0,54.3148,54.3608,54.2136,54.3608,4195.0
2019-03-13 14:00:00,59.12,59.2,59.05,59.07,5794.0,54.37,54.4435,54.3056,54.324,5794.0
2019-03-13 14:30:00,59.07,59.09,58.98,59.08,11402.0,54.324,54.3424,54.2412,54.3332,11402.0
2019-03-13 15:00:00,59.04,59.09,58.86,58.93,9422.0,54.2964,54.3424,54.1309,54.1952,9422.0
2019-03-13 15:30:00,58.91,59.12,58.76,58.77,38753.0,54.1768,54.37,54.0389,54.0481,38753.0
2019-03-14 09:30:00,58.64,58.64,58.56,58.56,1114.0,53.9285,53.9285,53.855,53.855,1114.0
2019-03-14 10:00:00,58.2,58.26,57.95,58.23,4110.0,53.5239,53.5791,53.294,53.5515,4110.0
2019-03-14 10:30:00,58.13,58.39,58.05,58.29,25018.0,53.4595,53.6986,53.3859,53.6067,25018.0
2019-03-14 11:00:00,58.31,58.49,58.24,58.33,13714.0,53.625,53.7906,53.5607,53.6434,13714.0
2019-03-14 11:30:00,58.28,58.41,58.27,58.41,700.0,53.5975,53.717,53.5883,53.717,700.0
2019-03-14 12:00:00,58.35,58.45,58.33,58.45,2309.0,53.6618,53.7538,53.6434,53.7538,2309.0
2019-03-14 12:30:00,58.45,58.47,58.38,58.38,1750.0,53.7538,53.7722,53.6894,53.6894,1750.0
2019-03-14 13:00:00,58.34,58.35,58.17,58.17,1200.0,53.6526,53.6618,53.4963,53.4963,1200.0
2019-03-14 13:30:00,58.19,58.2,58.02,58.11,2621.0,53.5147,53.5239,53.3583,53.4411,2621.0
2019-03-14 14:00:00,58.04,58.13,58.01,58.09,1600.0,53.3767,53.4595,53.3492,53.4227,1600.0
2019-03-14 14:30:00,58.11,58.18,58.0,58.18,4053.0,53.4411,53.5055,53.34,53.5055,4053.0
2019-03-14 15:00:00,58.16,58.22,58.06,58.13,1713.0,53.4871,53.5423,53.3951,53.4595,1713.0
2019-03-14 15:30:00,58.1,58.27,58.1,58.14,22504.0,53.4319,53.5883,53.4319,53.4687,22504.0
2019-03-15 09:30:00,58.88,58.96,58.64,58.91,101517.0,54.1493,54.2228,53.9285,54.1768,101517.0
2019-03-15 10:00:00,58.91,58.94,58.75,58.9,9402.0,54.1768,54.2044,54.0297,54.1676,9402.0
2019-03-15 10:30:00,58.89,58.98,58.86,58.97,3239.0,54.1584,54.2412,54.1309,54.232,3239.0
2019-03-15 11:00:00,58.94,59.0,58.47,58.52,11770.0,54.2044,54.2596,53.7722,53.8182,11770.0
2019-03-15 11:30:00,58.44,58.49,58.26,58.36,6089.0,53.7446,53.7906,53.5791,53.671,6089.0
2019-03-15 12:00:00,58.3,58.53,58.3,58.49,4278.0,53.6159,53.8274,53.6159,53.7906,4278.0
2019-03-15 12:30:00,58.5,58.74,58.5,58.73,5342.0,53.7998,54.0205,53.7998,54.0113,5342.0
2019-03-15 13:00:00,58.7,58.74,58.53,58.59,4200.0,53.9837,54.0205,53.8274,53.8826,4200.0
2019-03-15 13:30:00,58.65,58.71,58.56,58.6,3499.0,53.9377,53.9929,53.855,53.8917,3499.0
2019-03-15 14:00:00,58.6,58.63,58.41,58.41,3830.0,53.8917,53.9193,53.717,53.717,3830.0
2019-03-15 14:30:00,58.41,58.5,58.38,58.4,4312.0,53.717,53.7998,53.6894,53.7078,4312.0
2019-03-15 15:00:00,58.39,58.43,58.24,58.38,7197.0,53.6986,53.7354,53.5607,53.6894,7197.0
2019-03-15 15:30:00,58.32,58.32,57.92,58.06,42490.0,53.6342,53.6342,53.2664,53.3951,42490.0
2019-03-18 09:30:00,58.12,58.42,58.12,58.39,1809.0,53.4503,53.7262,53.4503,53.6986,1809.0
2019-03-18 10:00:00,58.29,58.53,58.21,58.41,3441.0,53.6067,53.8274,53.5331,53.717,3441.0
2019-03-18 10:30:00,58.31,58.77,58.19,58.67,4248.0,53.625,54.0481,53.5147,53.9561,4248.0
2019-03-18 11:00:00,58.63,58.63,58.06,58.06,2633.0,53.9193,53.9193,53.3951,53.3951,2633.0
2019-03-18 11:30:00,58.03,58.23,57.95,58.19,2845.0,53.3675,53.5515,53.294,53.5147,2845.0
2019-03-18 12:00:00,58.19,58.29,58.11,58.14,3312.0,53.5147,53.6067,53.4411,53.4687,3312.0
2019-03-18 12:30:00,58.09,58.44,58.05,58.39,6326.0,53.4227,53.7446,53.3859,53.6986,6326.0
2019-03-18 13:00:00,58.43,58.66,58.35,58.6,6008.0,53.7354,53.9469,53.6618,53.8917,6008.0
2019-03-18 13:30:00,58.59,58.59,58.37,58.52,5870.0,53.8826,53.8826,53.6802,53.8182,5870.0
2019-03-18 14:00:00,58.44,58.59,58.38,58.46,5455.0,53.7446,53.8826,53.6894,53.763,5455.0
2019-03-18 14:30:00,58.45,58.49,58.35,58.38,4909.0,53.7538,53.7906,53.6618,53.6894,4909.0
2019-03-18 15:00:00,58.36,58.54,58.32,58.42,7471.0,53.671,53.8366,53.6342,53.7262,7471.0
2019-03-18 15:30:00,58.47,58.61,58.46,58.54,23236.0,53.7722,53.9009,53.763,53.8366,23236.0
2019-03-19 09:30:00,58.92,59.24,58.7,59.04,4406.0,54.186,54.4803,53.9837,54.2964,4406.0
2019-03-19 10:00:00,58.98,58.98,58.72,58.83,2600.0,54.2412,54.2412,54.0021,54.1033,2600.0
2019-03-19 10:30:00,58.86,58.86,58.34,58.35,8687.0,54.1309,54.1309,53.6526,53.6618,8687.0
2019-03-19 11:00:00,58.52,58.64,58.49,58.55,1570.0,53.8182,53.9285,53.7906,53.8458,1570.0
2019-03-19 11:30:00,58.54,58.64,58.51,58.64,1400.0,53.8366,53.9285,53.809,53.9285,1400.0
2019-03-19 12:00:00,58.63,58.75,58.63,58.75,1900.0,53.9193,54.0297,53.9193,54.0297,1900.0
2019-03-19 12:30:00,58.63,58.67,58.36,58.46,7405.0,53.9193,53.9561,53.671,53.763,7405.0
2019-03-19 13:00:00,58.46,58.94,58.46,58.88,45075.0,53.763,54.2044,53.763,54.1493,45075.0
2019-03-19 13:30:00,58.87,58.92,58.46,58.53,17797.0,54.1401,54.186,53.763,53.8274,17797.0
2019-03-19 14:00:00,58.53,58.53,58.2,58.2,6456.0,53.8274,53.8274,53.5239,53.5239,6456.0
2019-03-19 14:30:00,58.16,58.27,58.1,58.1,5100.0,53.4871,53.5883,53.4319,53.4319,5100.0
2019-03-19 15:00:00,58.17,58.22,58.0,58.13,8305.0,53.4963,53.5423,53.34,53.4595,8305.0
2019-03-19 15:30:00,58.1,58.26,57.99,58.21,30359.0,53.4319,53.5791,53.3308,53.5331,30359.0
2019-03-20 09:30:00,58.21,58.32,57.66,57.83,11119.0,53.5331,53.6342,53.0273,53.1836,11119.0
2019-03-20 10:00:00,57.85,57.97,57.78,57.81,7566.0,53.202,53.3124,53.1376,53.1652,7566.0
2019-03-20 10:30:00,57.84,57.9,57.62,57.72,11500.0,53.1928,53.248,52.9905,53.0825,11500.0
2019-03-20 11:00:00,57.81,58.0,57.81,57.83,2810.0,53.1652,53.34,53.1652,53.1836,2810.0
2019-03-20 11:30:00,57.83,57.84,57.3,57.3,2949.0,53.1836,53.1928,52.6962,52.6962,2949.0
2019-03-20 12:00:00,57.37,57.61,57.35,57.52,4100.0,52.7606,52.9813,52.7422,52.8985,4100.0
2019-03-20 12:30:00,57.48,57.57,57.35,57.57,2600.0,52.8617,52.9445,52.7422,52.9445,2600.0
2019-03-20 13:00:00,57.55,57.72,57.55,57.72,4473.0,52.9261,53.0825,52.9261,53.0825,4473.0
2019-03-20 13:30:00,57.72,58.1,57.72,57.88,4984.0,53.0825,53.4319,53.0825,53.2296,4984.0
2019-03-20 14:00:00,57.9,58.55,57.9,58.53,5977.0,53.248,53.8458,53.248,53.8274,5977.0
2019-03-20 14:30:00,58.59,58.89,58.56,58.68,5827.0,53.8826,54.1584,53.855,53.9653,5827.0
2019-03-20 15:00:00,58.78,58.86,58.31,58.34,6800.0,54.0573,54.1309,53.625,53.6526,6800.0
2019-03-20 15:30:00,58.37,58.4,58.06,58.1,32737.0,53.6802,53.7078,53.3951,53.4319,32737.0
2019-03-21 09:30:00,57.98,58.66,57.98,58.65,2107.0,53.3216,53.9469,53.3216,53.9377,2107.0
2019-03-21 10:00:00,58.51,58.74,58.34,58.6,2800.0,53.809,54.0205,53.6526,53.8917,2800.0
2019-03-21 10:30:00,58.65,58.84,58.57,58.84,3227.0,53.9377,54.1125,53.8642,54.1125,3227.0
2019-03-21 11:00:00,58.87,59.53,58.87,59.41,5192.0,54.1401,54.747,54.1401,54.6367,5192.0
2019-03-21 11:30:00,59.37,59.54,59.23,59.51,4200.0,54.5999,54.7562,54.4711,54.7286,4200.0
2019-03-21 12:00:00,59.34,59.44,59.26,59.28,2117.0,54.5723,54.6643,54.4987,54.5171,2117.0
2019-03-21 12:30:00,59.23,59.29,59.07,59.07,1375.0,54.4711,54.5263,54.324,54.324,1375.0
2019-03-21 13:00:00,59.13,59.26,59.13,59.2,1500.0,54.3792,54.4987,54.3792,54.4435,1500.0
2019-03-21 13:30:00,59.09,59.16,58.91,58.98,2400.0,54.3424,54.4068,54.1768,54.2412,2400.0
2019-03-21 14:00:00,58.99,59.22,58.97,59.18,3135.0,54.2504,54.4619,54.232,54.4251,3135.0
2019-03-21 14:30:00,59.13,59.47,59.13,59.24,4592.0,54.3792,54.6918,54.3792,54.4803,4592.0
2019-03-21 15:00:00,59.15,59.44,59.1,59.37,9642.0,54.3976,54.6643,54.3516,54.5999,9642.0
2019-03-21 15:30:00,59.38,59.6,59.31,59.35,37898.0,54.6091,54.8114,54.5447,54.5815,37898.0
2019-03-22 09:30:00,58.93,59.28,58.2,58.39,4155.0,54.1952,54.5171,53.5239,53.6986,4155.0
2019-03-22 10:00:00,58.48,58.62,58.31,58.38,4403.0,53.7814,53.9101,53.625,53.6894,4403.0
2019-03-22 10:30:00,58.27,58.32,57.87,57.87,6810.0,53.5883,53.6342,53.2204,53.2204,6810.0
2019-03-22 11:00:00,57.96,58.05,57.73,57.76,18290.0,53.3032,53.3859,53.0916,53.1192,18290.0
2019-03-22 11:30:00,57.75,57.8,57.09,57.1,11472.0,53.11,53.156,52.5031,52.5123,11472.0
2019-03-22 12:00:00,57.15,57.37,56.81,56.81,4479.0,52.5582,52.7606,52.2456,52.2456,4479.0
2019-03-22 12:30:00,56.77,56.87,56.63,56.76,4320.0,52.2088,52.3007,52.08,52.1996,4320.0
2019-03-22 13:00:00,56.86,56.95,56.68,56.68,3730.0,52.2916,52.3743,52.126,52.126,3730.0
2019-03-22 13:30:00,56.74,56.84,56.58,56.58,2700.0,52.1812,52.2732,52.034,52.034,2700.0
2019-03-22 14:00:00,56.63,56.88,56.63,56.66,3236.0,52.08,52.3099,52.08,52.1076,3236.0
2019-03-22 14:30:00,56.63,56.77,56.5,56.68,4217.0,52.08,52.2088,51.9605,52.126,4217.0
2019-03-22 15:00:00,56.74,56.83,56.43,56.43,7100.0,52.1812,52.264,51.8961,51.8961,7100.0
2019-03-22 15:30:00,56.46,56.51,56.07,56.12,29105.0,51.9237,51.9697,51.565,51.611,29105.0
2019-03-25 09:30:00,56.13,56.19,55.94,56.06,3005.0,51.6202,51.6754,51.4455,51.5558,3005.0
2019-03-25 10:00:00,55.97,56.25,55.95,56.25,8625.0,51.4731,51.7306,51.4547,51.7306,8625.0
2019-03-25 10:30:00,56.34,56.36,56.04,56.14,2921.0,51.8133,51.8317,51.5374,51.6294,2921.0
2019-03-25 11:00:00,56.18,56.86,56.18,56.86,5210.0,51.6662,52.2916,51.6662,52.2916,5210.0
2019-03-25 11:30:00,56.82,56.82,56.41,56.49,3830.0,52.2548,52.2548,51.8777,51.9513,3830.0
2019-03-25 12:00:00,56.37,56.54,56.37,56.43,3532.0,51.8409,51.9973,51.8409,51.8961,3532.0
2019-03-25 12:30:00,56.38,56.38,56.16,56.33,3538.0,51.8501,51.8501,51.6478,51.8041,3538.0
2019-03-25 13:00:00,56.4,56.43,56.23,56.3,2014.0,51.8685,51.8961,51.7122,51.7765,2014.0
2019-03-25 13:30:00,56.37,56.38,56.3,56.3,1506.0,51.8409,51.8501,51.7765,51.7765,1506.0
2019-03-25 14:00:00,56.32,56.47,56.19,56.31,21161.0,51.7949,51.9329,51.6754,51.7857,21161.0
2019-03-25 14:30:00,56.36,56.75,56.36,56.7,5452.0,51.8317,52.1904,51.8317,52.1444,5452.0
2019-03-25 15:00:00,56.7,56.82,56.62,56.75,4923.0,52.1444,52.2548,52.0708,52.1904,4923.0
2019-03-25 15:30:00,56.62,56.82,56.59,56.68,21557.0,52.0708,52.2548,52.0432,52.126,21557.0
2019-03-26 09:30:00,57.21,57.73,57.21,57.62,5294.0,52.6134,53.0916,52.6134,52.9905,5294.0
2019-03-26 10:00:00,57.55,57.78,57.36,57.6,16596.0,52.9261,53.1376,52.7514,52.9721,16596.0
2019-03-26 10:30:00,57.6,58.17,57.51,58.16,2500.0,52.9721,53.4963,52.8893,53.4871,2500.0
2019-03-26 11:00:00,57.97,57.97,57.54,57.66,5841.0,53.3124,53.3124,52.9169,53.0273,5841.0
2019-03-26 11:30:00,57.74,57.74,57.38,57.55,6500.0,53.1008,53.1008,52.7698,52.9261,6500.0
2019-03-26 12:00:00,57.54,57.6,57.5,57.6,6237.0,52.9169,52.9721,52.8801,52.9721,6237.0
2019-03-26 12:30:00,57.55,57.58,57.39,57.44,3463.0,52.9261,52.9537,52.779,52.8249,3463.0
2019-03-26 13:00:00,57.47,57.5,57.32,57.45,5465.0,52.8525,52.8801,52.7146,52.8341,5465.0
2019-03-26 13:30:00,57.34,57.48,57.28,57.37,12368.0,52.733,52.8617,52.6778,52.7606,12368.0
2019-03-26 14:00:00,57.31,57.32,57.12,57.23,2861.0,52.7054,52.7146,52.5307,52.6318,2861.0
2019-03-26 14:30:00,57.21,57.43,57.21,57.43,2200.0,52.6134,52.8158,52.6134,52.8158,2200.0
2019-03-26 15:00:00,57.51,57.51,57.24,57.33,1706.0,52.8893,52.8893,52.641,52.7238,1706.0
2019-03-26 15:30:00,57.28,57.41,57.21,57.36,20277.0,52.6778,52.7974,52.6134,52.7514,20277.0
2019-03-27 09:30:00,57.19,57.48,56.96,56.97,2798.0,52.595,52.8617,52.3835,52.3927,2798.0
2019-03-27 10:00:00,57.18,57.44,57.1,57.44,4767.0,52.5858,52.8249,52.5123,52.8249,4767.0
2019-03-27 10:30:00,57.27,57.33,57.04,57.21,2400.0,52.6686,52.7238,52.4571,52.6134,2400.0
2019-03-27 11:00:00,57.18,57.24,57.02,57.14,2916.0,52.5858,52.641,52.4387,52.5491,2916.0
2019-03-27 11:30:00,57.08,57.14,56.84,57.14,2173.0,52.4939,52.5491,52.2732,52.5491,2173.0
2019-03-27 12:00:00,57.13,57.42,57.13,57.42,1300.0,52.5399,52.8066,52.5399,52.8066,1300.0
2019-03-27 12:30:00,57.45,57.55,57.43,57.49,15522.0,52.8341,52.9261,52.8158,52.8709,15522.0
2019-03-27 13:00:00,57.46,57.76,57.45,57.68,2757.0,52.8433,53.1192,52.8341,53.0457,2757.0
2019-03-27 13:30:00,57.72,57.83,57.62,57.69,1691.0,53.0825,53.1836,52.9905,53.0549,1691.0
2019-03-27 14:00:00,57.73,57.83,57.73,57.74,800.0,53.0916,53.1836,53.0916,53.1008,800.0
2019-03-27 14:30:00,57.82,57.82,57.65,57.81,1424.0,53.1744,53.1744,53.0181,53.1652,1424.0
2019-03-27 15:00:00,57.72,57.87,57.69,57.85,2355.0,53.0825,53.2204,53.0549,53.202,2355.0
2019-03-27 15:30:00,57.93,58.02,57.64,57.67,13867.0,53.2756,53.3583,53.0089,53.0365,13867.0
2019-03-28 09:30:00,57.99,58.35,57.79,58.11,2898.0,53.3308,53.6618,53.1468,53.4411,2898.0
2019-03-28 10:00:00,58.14,58.45,58.13,58.19,2880.0,53.4687,53.7538,53.4595,53.5147,2880.0
2019-03-28 10:30:00,58.26,58.34,57.87,57.99,7475.0,53.5791,53.6526,53.2204,53.3308,7475.0
2019-03-28 11:00:00,57.94,57.94,57.4,57.41,3300.0,53.2848,53.2848,52.7882,52.7974,3300.0
2019-03-28 11:30:00,57.37,57.51,57.34,57.5,1700.0,52.7606,52.8893,52.733,52.8801,1700.0
2019-03-28 12:00:00,57.4,57.48,57.19,57.48,2800.0,52.7882,52.8617,52.595,52.8617,2800.0
2019-03-28 12:30:00,57.5,57.5,57.18,57.43,5155.0,52.8801,52.8801,52.5858,52.8158,5155.0
2019-03-28 13:00:00,57.66,57.73,57.62,57.73,1200.0,53.0273,53.0916,52.9905,53.0916,1200.0
2019-03-28 13:30:00,57.74,57.91,57.72,57.87,1607.0,53.1008,53.2572,53.0825,53.2204,1607.0
2019-03-28 14:00:00,57.84,58.07,57.8,58.06,3909.0,53.1928,53.4043,53.156,53.3951,3909.0
2019-03-28 14:30:00,58.1,58.25,58.08,58.14,5126.0,53.4319,53.5699,53.4135,53.4687,5126.0
2019-03-28 15:00:00,58.17,58.38,58.14,58.3,3885.0,53.4963,53.6894,53.4687,53.6159,3885.0
2019-03-28 15:30:00,58.32,58.48,58.25,58.38,13554.0,53.6342,53.7814,53.5699,53.6894,13554.0
2019-03-29 09:30:00,58.96,59.37,58.92,59.21,3196.0,54.2228,54.5999,54.186,54.4527,3196.0
2019-03-29 10:00:00,59.25,59.39,59.1,59.34,4779.0,54.4895,54.6183,54.3516,54.5723,4779.0
2019-03-29 10:30:00,59.4,59.52,59.15,59.19,5405.0,54.6275,54.7378,54.3976,54.4343,5405.0
2019-03-29 11:00:00,59.18,59.26,59.06,59.22,11701.0,54.4251,54.4987,54.3148,54.4619,11701.0
2019-03-29 11:30:00,59.14,59.24,59.1,59.23,8715.0,54.3884,54.4803,54.3516,54.4711,8715.0
2019-03-29 12:00:00,59.15,59.26,59.08,59.21,24343.0,54.3976,54.4987,54.3332,54.4527,24343.0
2019-03-29 12:30:00,59.23,59.32,59.14,59.31,3005.0,54.4711,54.5539,54.3884,54.5447,3005.0
2019-03-29 13:00:00,59.36,59.42,59.24,59.37,5500.0,54.5907,54.6459,54.4803,54.5999,5500.0
2019-03-29 13:30:00,59.26,59.46,59.21,59.35,4175.0,54.4987,54.6827,54.4527,54.5815,4175.0
2019-03-29 14:00:00,59.42,59.5,59.3,59.43,2614.0,54.6459,54.7194,54.5355,54.6551,2614.0
2019-03-29 14:30:00,59.33,59.42,59.22,59.38,4630.0,54.5631,54.6459,54.4619,54.6091,4630.0
2019-03-29 15:00:00,59.41,59.46,59.22,59.28,5536.0,54.6367,54.6827,54.4619,54.5171,5536.0
2019-03-29 15:30:00,59.31,59.6,59.23,59.49,40093.0,54.5447,54.8114,54.4711,54.7102,40093.0
2019-04-01 09:30:00,60.12,60.4,59.99,60.19,3570.0,55.2896,55.5471,55.1701,55.354,3570.0
2019-04-01 10:00:00,60.31,60.74,60.31,60.67,3773.0,55.4644,55.8598,55.4644,55.7954,3773.0
2019-04-01 10:30:00,60.6,60.6,60.15,60.32,5525.0,55.7311,55.7311,55.3172,55.4736,5525.0
2019-04-01 11:00:00,60.31,60.31,59.92,60.13,6313.0,55.4644,55.4644,55.1057,55.2988,6313.0
2019-04-01 11:30:00,60.07,60.07,59.73,59.82,9800.0,55.2436,55.2436,54.931,55.0137,9800.0
2019-04-01 12:00:00,59.8,59.81,59.51,59.67,14516.0,54.9953,55.0045,54.7286,54.8758,14516.0
2019-04-01 12:30:00,59.64,59.95,59.63,59.76,8190.0,54.8482,55.1333,54.839,54.9585,8190.0
2019-04-01 13:00:00,59.76,59.85,59.7,59.77,2300.0,54.9585,55.0413,54.9034,54.9677,2300.0
2019-04-01 13:30:00,59.76,59.93,59.76,59.91,7786.0,54.9585,55.1149,54.9585,55.0965,7786.0
2019-04-01 14:00:00,59.91,60.07,59.82,59.87,9848.0,55.0965,55.2436,55.0137,55.0597,9848.0
2019-04-01 14:30:00,59.87,59.94,59.78,59.81,1600.0,55.0597,55.1241,54.9769,55.0045,1600.0
2019-04-01 15:00:00,59.83,59.93,59.78,59.9,6329.0,55.0229,55.1149,54.9769,55.0873,6329.0
2019-04-01 15:30:00,59.89,59.96,59.85,59.9,41665.0,55.0781,55.1425,55.0413,55.0873,41665.0
2019-04-02 09:30:00,60.02,60.02,59.26,59.63,1616.0,55.1977,55.1977,54.4987,54.839,1616.0
2019-04-02 10:00:00,59.69,59.69,59.65,59.66,1204.0,54.8942,54.8942,54.8574,54.8666,1204.0
2019-04-02 10:30:00,59.67,59.67,59.24,59.24,2142.0,54.8758,54.8758,54.4803,54.4803,2142.0
2019-04-02 11:00:00,59.24,59.38,58.98,59.33,17441.0,54.4803,54.6091,54.2412,54.5631,17441.0
2019-04-02 11:30:00,59.33,59.33,59.12,59.15,16408.0,54.5631,54.5631,54.37,54.3976,16408.0
2019-04-02 12:00:00,59.14,59.17,58.8,58.8,5912.0,54.3884,54.416,54.0757,54.0757,5912.0
2019-04-02 12:30:00,58.86,59.0,58.72,58.8,5891.0,54.1309,54.2596,54.0021,54.0757,5891.0
2019-04-02 13:00:00,58.67,58.84,58.63,58.7,9603.0,53.9561,54.1125,53.9193,53.9837,9603.0
2019-04-02 13:30:00,58.71,58.8,58.6,58.76,7938.0,53.9929,54.0757,53.8917,54.0389,7938.0
2019-04-02 14:00:00,58.77,58.78,58.7,58.76,10300.0,54.0481,54.0573,53.9837,54.0389,10300.0
2019-04-02 14:30:00,58.77,58.77,58.57,58.65,7335.0,54.0481,54.0481,53.8642,53.9377,7335.0
2019-04-02 15:00:00,58.67,58.72,58.53,58.69,18766.0,53.9561,54.0021,53.8274,53.9745,18766.0
2019-04-02 15:30:00,58.69,58.71,58.54,58.58,53110.0,53.9745,53.9929,53.8366,53.8734,53110.0
2019-04-03 09:30:00,59.33,59.7,59.21,59.22,6218.0,54.5631,54.9034,54.4527,54.4619,6218.0
2019-04-03 10:00:00,59.04,59.5,58.91,59.1,6442.0,54.2964,54.7194,54.1768,54.3516,6442.0
2019-04-03 10:30:00,59.07,59.42,59.0,59.42,6676.0,54.324,54.6459,54.2596,54.6459,6676.0
2019-04-03 11:00:00,59.49,59.65,59.16,59.25,1841.0,54.7102,54.8574,54.4068,54.4895,1841.0
2019-04-03 11:30:00,59.29,59.43,59.19,59.36,2200.0,54.5263,54.6551,54.4343,54.5907,2200.0
2019-04-03 12:00:00,59.43,59.5,59.31,59.41,1438.0,54.6551,54.7194,54.5447,54.6367,1438.0
2019-04-03 12:30:00,59.47,59.47,59.34,59.41,1806.0,54.6918,54.6918,54.5723,54.6367,1806.0
2019-04-03 13:00:00,59.44,59.58,59.35,59.58,9280.0,54.6643,54.793,54.5815,54.793,9280.0
2019-04-03 13:30:00,59.45,59.45,59.21,59.21,1328.0,54.6735,54.6735,54.4527,54.4527,1328.0
2019-04-03 14:00:00,59.08,59.41,59.08,59.35,1709.0,54.3332,54.6367,54.3332,54.5815,1709.0
2019-04-03 14:30:00,59.34,59.41,59.17,59.3,3514.0,54.5723,54.6367,54.416,54.5355,3514.0
2019-04-03 15:00:00,59.28,59.29,59.07,59.29,5859.0,54.5171,54.5263,54.324,54.5263,5859.0
2019-04-03 15:30:00,59.25,59.39,59.24,59.35,16762.0,54.4895,54.6183,54.4803,54.5815,16762.0
2019-04-04 09:30:00,59.58,59.8,59.58,59.8,2670.0,54.793,54.9953,54.793,54.9953,2670.0
2019-04-04 10:00:00,59.87,60.02,59.8,59.91,2500.0,55.0597,55.1977,54.9953,55.0965,2500.0
2019-04-04 10:30:00,59.8,60.13,59.74,60.13,1600.0,54.9953,55.2988,54.9402,55.2988,1600.0
2019-04-04 11:00:00,60.2,60.37,60.14,60.28,2783.0,55.3632,55.5195,55.308,55.4368,2783.0
2019-04-04 11:30:00,60.22,60.24,60.09,60.09,1200.0,55.3816,55.4,55.262,55.262,1200.0
2019-04-04 12:00:00,60.1,60.1,59.97,59.99,1200.0,55.2712,55.2712,55.1517,55.1701,1200.0
2019-04-04 12:30:00,60.07,60.16,60.07,60.1,2649.0,55.2436,55.3264,55.2436,55.2712,2649.0
2019-04-04 13:00:00,60.06,60.15,59.98,60.01,1900.0,55.2344,55.3172,55.1609,55.1885,1900.0
2019-04-04 13:30:00,59.99,60.01,59.91,59.91,4212.0,55.1701,55.1885,55.0965,55.0965,4212.0
2019-04-04 14:00:00,59.97,60.04,59.94,59.98,3505.0,55.1517,55.2161,55.1241,55.1609,3505.0
2019-04-04 14:30:00,59.86,60.02,59.86,59.97,2600.0,55.0505,55.1977,55.0505,55.1517,2600.0
2019-04-04 15:00:00,59.89,60.0,59.81,59.93,8550.0,55.0781,55.1793,55.0045,55.1149,8550.0
2019-04-04 15:30:00,59.94,60.05,59.81,59.92,27202.0,55.1241,55.2252,55.0045,55.1057,27202.0
2019-04-05 09:30:00,60.17,60.23,59.87,60.23,1388.0,55.3356,55.3908,55.0597,55.3908,1388.0
2019-04-05 10:00:00,60.19,60.36,60.18,60.35,976.0,55.354,55.5103,55.3448,55.5011,976.0
2019-04-05 10:30:00,60.5,60.56,60.33,60.33,1223.0,55.6391,55.6943,55.4828,55.4828,1223.0
2019-04-05 11:00:00,60.33,60.51,60.3,60.41,3000.0,55.4828,55.6483,55.4552,55.5563,3000.0
2019-04-05 11:30:00,60.3,60.47,60.22,60.22,1225.0,55.4552,55.6115,55.3816,55.3816,1225.0
2019-04-05 12:00:00,60.35,60.64,60.32,60.5,1900.0,55.5011,55.7678,55.4736,55.6391,1900.0
2019-04-05 12:30:00,60.48,60.48,60.31,60.37,1300.0,55.6207,55.6207,55.4644,55.5195,1300.0
2019-04-05 13:00:00,60.48,60.54,60.39,60.54,700.0,55.6207,55.6759,55.5379,55.6759,700.0
2019-04-05 13:30:00,60.45,60.51,60.39,60.5,2141.0,55.5931,55.6483,55.5379,55.6391,2141.0
2019-04-05 14:00:00,60.62,60.67,60.45,60.53,3733.0,55.7495,55.7954,55.5931,55.6667,3733.0
2019-04-05 14:30:00,60.49,60.73,60.43,60.73,17259.0,55.6299,55.8506,55.5747,55.8506,17259.0
2019-04-05 15:00:00,60.72,60.86,60.6,60.84,3700.0,55.8414,55.9702,55.7311,55.9518,3700.0
2019-04-05 15:30:00,60.83,60.99,60.83,60.92,18873.0,55.9426,56.0897,55.9426,56.0253,18873.0
2019-04-08 09:30:00,60.76,60.76,59.85,60.2,6746.0,55.8782,55.8782,55.0413,55.3632,6746.0
2019-04-08 10:00:00,60.14,60.38,59.98,60.38,3700.0,55.308,55.5287,55.1609,55.5287,3700.0
2019-04-08 10:30:00,60.49,60.78,60.33,60.78,4200.0,55.6299,55.8966,55.4828,55.8966,4200.0
2019-04-08 11:00:00,60.78,60.81,60.4,60.53,5246.0,55.8966,55.9242,55.5471,55.6667,5246.0
2019-04-08 11:30:00,60.69,60.73,60.6,60.6,1900.0,55.8138,55.8506,55.7311,55.7311,1900.0
2019-04-08 12:00:00,60.53,60.53,60.39,60.5,1342.0,55.6667,55.6667,55.5379,55.6391,1342.0
2019-04-08 12:30:00,60.59,60.62,60.43,60.43,505.0,55.7219,55.7495,55.5747,55.5747,505.0
2019-04-08 13:00:00,60.4,60.46,60.39,60.46,835.0,55.5471,55.6023,55.5379,55.6023,835.0
2019-04-08 13:30:00,60.42,60.51,60.29,60.3,12462.0,55.5655,55.6483,55.446,55.4552,12462.0
2019-04-08 14:00:00,60.31,60.37,60.24,60.24,19666.0,55.4644,55.5195,55.4,55.4,19666.0
2019-04-08 14:30:00,60.35,60.39,60.29,60.31,2116.0,55.5011,55.5379,55.446,55.4644,2116.0
2019-04-08 15:00:00,60.34,60.48,60.32,60.48,4509.0,55.4919,55.6207,55.4736,55.6207,4509.0
2019-04-08 15:30:00,60.44,60.52,60.28,60.43,16995.0,55.5839,55.6575,55.4368,55.5747,16995.0
2019-04-09 09:30:00,60.11,60.11,59.44,59.69,3105.0,55.2804,55.2804,54.6643,54.8942,3105.0
2019-04-09 10:00:00,59.53,59.73,59.52,59.57,1600.0,54.747,54.931,54.7378,54.7838,1600.0
2019-04-09 10:30:00,59.6,59.61,59.52,59.57,2100.0,54.8114,54.8206,54.7378,54.7838,2100.0
2019-04-09 11:00:00,59.51,59.84,59.51,59.66,5800.0,54.7286,55.0321,54.7286,54.8666,5800.0
2019-04-09 11:30:00,59.65,59.82,59.63,59.79,2200.0,54.8574,55.0137,54.839,54.9861,2200.0
2019-04-09 12:00:00,59.82,59.95,59.82,59.89,1500.0,55.0137,55.1333,55.0137,55.0781,1500.0
2019-04-09 12:30:00,59.92,59.92,59.9,59.92,600.0,55.1057,55.1057,55.0873,55.1057,600.0
2019-04-09 13:00:00,59.85,59.86,59.72,59.77,939.0,55.0413,55.0505,54.9218,54.9677,939.0
2019-04-09 13:30:00,59.7,59.76,59.61,59.61,2603.0,54.9034,54.9585,54.8206,54.8206,2603.0
2019-04-09 14:00:00,59.65,59.66,59.47,59.47,2608.0,54.8574,54.8666,54.6918,54.6918,2608.0
2019-04-09 14:30:00,59.5,59.53,59.35,59.4,4900.0,54.7194,54.747,54.5815,54.6275,4900.0
2019-04-09 15:00:00,59.53,59.53,59.31,59.36,9800.0,54.747,54.747,54.5447,54.5907,9800.0
2019-04-09 15:30:00,59.35,59.48,59.12,59.23,24493.0,54.5815,54.701,54.37,54.4711,24493.0
2019-04-10 09:30:00,59.14,59.34,59.1,59.34,2936.0,54.3884,54.5723,54.3516,54.5723,2936.0
2019-04-10 10:00:00,59.41,59.54,59.29,59.41,1700.0,54.6367,54.7562,54.5263,54.6367,1700.0
2019-04-10 10:30:00,59.42,59.73,59.42,59.73,4300.0,54.6459,54.931,54.6459,54.931,4300.0
2019-04-10 11:00:00,59.74,60.0,59.74,59.98,8227.0,54.9402,55.1793,54.9402,55.1609,8227.0
2019-04-10 11:30:00,60.04,60.06,59.89,59.94,3100.0,55.2161,55.2344,55.0781,55.1241,3100.0
2019-04-10 12:00:00,59.99,60.04,59.9,60.04,2599.0,55.1701,55.2161,55.0873,55.2161,2599.0
2019-04-10 12:30:00,60.03,60.12,60.02,60.12,2604.0,55.2069,55.2896,55.1977,55.2896,2604.0
2019-04-10 13:00:00,60.18,60.34,60.1,60.3,3111.0,55.3448,55.4919,55.2712,55.4552,3111.0
2019-04-10 13:30:00,60.29,60.45,60.29,60.45,3655.0,55.446,55.5931,55.446,55.5931,3655.0
2019-04-10 14:00:00,60.48,60.54,60.3,60.54,4234.0,55.6207,55.6759,55.4552,55.6759,4234.0
2019-04-10 14:30:00,60.52,60.74,60.47,60.64,5219.0,55.6575,55.8598,55.6115,55.7678,5219.0
2019-04-10 15:00:00,60.64,60.81,60.63,60.78,7404.0,55.7678,55.9242,55.7586,55.8966,7404.0
2019-04-10 15:30:00,60.76,60.81,60.44,60.56,22751.0,55.8782,55.9242,55.5839,55.6943,22751.0
2019-04-11 09:30:00,60.92,61.25,60.92,61.25,1935.0,56.0253,56.3288,56.0253,56.3288,1935.0
2019-04-11 10:00:00,61.16,61.39,61.0,61.39,1962.0,56.2461,56.4576,56.0989,56.4576,1962.0
2019-04-11 10:30:00,61.32,61.34,61.17,61.2,3490.0,56.3932,56.4116,56.2553,56.2829,3490.0
2019-04-11 11:00:00,61.18,61.6,61.13,61.45,4309.0,56.2645,56.6507,56.2185,56.5128,4309.0
2019-04-11 11:30:00,61.21,61.36,61.11,61.36,6200.0,56.292,56.43,56.2001,56.43,6200.0
2019-04-11 12:00:00,61.22,61.38,61.22,61.23,900.0,56.3012,56.4484,56.3012,56.3104,900.0
2019-04-11 12:30:00,61.2,61.3,61.15,61.3,2000.0,56.2829,56.3748,56.2369,56.3748,2000.0
2019-04-11 13:00:00,61.29,61.32,61.18,61.3,1175.0,56.3656,56.3932,56.2645,56.3748,1175.0
2019-04-11 13:30:00,61.35,61.44,61.22,61.34,2700.0,56.4208,56.5036,56.3012,56.4116,2700.0
2019-04-11 14:00:00,61.36,61.36,61.14,61.21,1978.0,56.43,56.43,56.2277,56.292,1978.0
2019-04-11 14:30:00,61.18,61.27,61.01,61.06,1692.0,56.2645,56.3472,56.1081,56.1541,1692.0
2019-04-11 15:00:00,61.08,61.08,60.96,60.98,7684.0,56.1725,56.1725,56.0621,56.0805,7684.0
2019-04-11 15:30:00,61.03,61.21,61.03,61.15,17289.0,56.1265,56.292,56.1265,56.2369,17289.0
2019-04-12 09:30:00,61.69,61.87,61.5,61.87,2681.0,56.7335,56.899,56.5587,56.899,2681.0
2019-04-12 10:00:00,61.89,61.89,61.38,61.55,1300.0,56.9174,56.9174,56.4484,56.6047,1300.0
2019-04-12 10:30:00,61.5,61.55,61.19,61.26,4213.0,56.5587,56.6047,56.2737,56.338,4213.0
2019-04-12 11:00:00,61.24,61.24,61.08,61.11,2100.0,56.3196,56.3196,56.1725,56.2001,2100.0
2019-04-12 11:30:00,61.16,61.16,60.97,61.11,3400.0,56.2461,56.2461,56.0713,56.2001,3400.0
2019-04-12 12:00:00,61.11,61.33,61.09,61.33,1509.0,56.2001,56.4024,56.1817,56.4024,1509.0
2019-04-12 12:30:00,61.26,61.56,61.22,61.48,1400.0,56.338,56.6139,56.3012,56.5404,1400.0
2019-04-12 13:00:00,61.49,61.55,61.47,61.51,1200.0,56.5495,56.6047,56.5312,56.5679,1200.0
2019-04-12 13:30:00,61.54,61.6,61.53,61.59,600.0,56.5955,56.6507,56.5863,56.6415,600.0
2019-04-12 14:00:00,61.59,61.67,61.56,61.58,2328.0,56.6415,56.7151,56.6139,56.6323,2328.0
2019-04-12 14:30:00,61.49,61.56,61.46,61.56,2104.0,56.5495,56.6139,56.522,56.6139,2104.0
2019-04-12 15:00:00,61.61,61.72,61.61,61.63,1500.0,56.6599,56.7611,56.6599,56.6783,1500.0
2019-04-12 15:30:00,61.6,61.96,61.6,61.89,27437.0,56.6507,56.9818,56.6507,56.9174,27437.0
2019-04-15 09:30:00,61.83,62.35,61.65,61.65,2173.0,56.8622,57.3405,56.6967,56.6967,2173.0
2019-04-15 10:00:00,61.72,61.83,61.72,61.81,1600.0,56.7611,56.8622,56.7611,56.8438,1600.0
2019-04-15 10:30:00,61.66,61.99,61.66,61.88,9718.0,56.7059,57.0094,56.7059,56.9082,9718.0
2019-04-15 11:00:00,61.9,62.3,61.9,62.23,1395.0,56.9266,57.2945,56.9266,57.2301,1395.0
2019-04-15 11:30:00,62.21,62.28,62.21,62.22,1720.0,57.2117,57.2761,57.2117,57.2209,1720.0
2019-04-15 12:00:00,62.16,62.16,61.66,61.71,3200.0,57.1657,57.1657,56.7059,56.7519,3200.0
2019-04-15 12:30:00,61.72,61.95,61.72,61.93,4925.0,56.7611,56.9726,56.7611,56.9542,4925.0
2019-04-15 13:00:00,61.96,62.03,61.78,61.89,13008.0,56.9818,57.0462,56.8162,56.9174,13008.0
2019-04-15 13:30:00,61.84,61.96,61.73,61.73,1300.0,56.8714,56.9818,56.7703,56.7703,1300.0
2019-04-15 14:00:00,61.76,62.0,61.74,61.85,9482.0,56.7979,57.0186,56.7795,56.8806,9482.0
2019-04-15 14:30:00,61.82,61.86,61.72,61.86,2671.0,56.853,56.8898,56.7611,56.8898,2671.0
2019-04-15 15:00:00,61.85,62.02,61.76,62.0,9411.0,56.8806,57.037,56.7979,57.0186,9411.0
2019-04-15 15:30:00,62.0,62.05,61.86,61.89,29562.0,57.0186,57.0646,56.8898,56.9174,29562.0
2019-04-16 09:30:00,62.21,62.21,62.01,62.01,1493.0,57.2117,57.2117,57.0278,57.0278,1493.0
2019-04-16 10:00:00,61.83,61.93,61.56,61.56,5436.0,56.8622,56.9542,56.6139,56.6139,5436.0
2019-04-16 10:30:00,61.56,61.85,61.56,61.79,7091.0,56.6139,56.8806,56.6139,56.8254,7091.0
2019-04-16 11:00:00,61.83,61.87,61.8,61.8,1200.0,56.8622,56.899,56.8346,56.8346,1200.0
2019-04-16 11:30:00,61.8,61.9,61.69,61.74,29458.0,56.8346,56.9266,56.7335,56.7795,29458.0
2019-04-16 12:00:00,61.7,61.7,61.47,61.47,2300.0,56.7427,56.7427,56.5312,56.5312,2300.0
2019-04-16 12:30:00,61.52,61.63,61.5,61.55,2604.0,56.5771,56.6783,56.5587,56.6047,2604.0
2019-04-16 13:00:00,61.52,61.57,61.45,61.45,1700.0,56.5771,56.6231,56.5128,56.5128,1700.0
2019-04-16 13:30:00,61.39,61.43,61.34,61.34,710.0,56.4576,56.4944,56.4116,56.4116,710.0
2019-04-16 14:00:00,61.33,61.38,61.26,61.38,1903.0,56.4024,56.4484,56.338,56.4484,1903.0
2019-04-16 14:30:00,61.41,61.51,61.41,61.46,2500.0,56.476,56.5679,56.476,56.522,2500.0
2019-04-16 15:00:00,61.49,61.66,61.45,61.62,4386.0,56.5495,56.7059,56.5128,56.6691,4386.0
2019-04-16 15:30:00,61.67,61.67,61.43,61.53,33176.0,56.7151,56.7151,56.4944,56.5863,33176.0
2019-04-17 09:30:00,61.96,61.96,61.58,61.76,8931.0,56.9818,56.9818,56.6323,56.7979,8931.0
2019-04-17 10:00:00,61.64,61.83,61.64,61.79,3300.0,56.6875,56.8622,56.6875,56.8254,3300.0
2019-04-17 10:30:00,61.72,61.77,61.64,61.74,6118.0,56.7611,56.8071,56.6875,56.7795,6118.0
2019-04-17 11:00:00,61.75,61.79,61.63,61.72,8437.0,56.7887,56.8254,56.6783,56.7611,8437.0
2019-04-17 11:30:00,61.72,61.77,61.64,61.7,5700.0,56.7611,56.8071,56.6875,56.7427,5700.0
2019-04-17 12:00:00,61.68,61.82,61.64,61.75,14251.0,56.7243,56.853,56.6875,56.7887,14251.0
2019-04-17 12:30:00,61.74,61.77,61.68,61.76,4920.0,56.7795,56.8071,56.7243,56.7979,4920.0
2019-04-17 13:00:00,61.77,62.11,61.73,62.1,7472.0,56.8071,57.1197,56.7703,57.1105,7472.0
2019-04-17 13:30:00,62.04,62.19,62.0,62.19,44439.0,57.0554,57.1933,57.0186,57.1933,44439.0
2019-04-17 14:00:00,62.33,62.36,62.14,62.18,3335.0,57.3221,57.3496,57.1473,57.1841,3335.0
2019-04-17 14:30:00,62.18,62.28,61.96,62.28,8315.0,57.1841,57.2761,56.9818,57.2761,8315.0
2019-04-17 15:00:00,62.38,62.38,62.29,62.36,3374.0,57.368,57.368,57.2853,57.3496,3374.0
2019-04-17 15:30:00,62.36,62.58,62.35,62.49,32744.0,57.3496,57.552,57.3405,57.4692,32744.0
2019-04-18 09:30:00,62.4,63.21,62.4,63.13,19183.0,57.3864,58.1314,57.3864,58.0578,19183.0
2019-04-18 10:00:00,63.1,63.1,62.61,62.82,5700.0,58.0302,58.0302,57.5796,57.7727,5700.0
2019-04-18 10:30:00,62.75,62.76,62.54,62.63,2400.0,57.7083,57.7175,57.5152,57.598,2400.0
2019-04-18 11:00:00,62.63,62.74,62.23,62.38,10073.0,57.598,57.6991,57.2301,57.368,10073.0
2019-04-18 11:30:00,62.45,62.64,62.35,62.64,2600.0,57.4324,57.6072,57.3405,57.6072,2600.0
2019-04-18 12:00:00,62.62,62.76,62.62,62.75,1600.0,57.5888,57.7175,57.5888,57.7083,1600.0
2019-04-18 12:30:00,62.82,62.85,62.76,62.79,2296.0,57.7727,57.8003,57.7175,57.7451,2296.0
2019-04-18 13:00:00,62.76,62.76,62.64,62.65,1700.0,57.7175,57.7175,57.6072,57.6163,1700.0
2019-04-18 13:30:00,62.67,62.74,62.6,62.67,2162.0,57.6347,57.6991,57.5704,57.6347,2162.0
2019-04-18 14:00:00,62.72,62.72,62.47,62.55,1500.0,57.6807,57.6807,57.4508,57.5244,1500.0
2019-04-18 14:30:00,62.53,62.57,62.46,62.55,2200.0,57.506,57.5428,57.4416,57.5244,2200.0
2019-04-18 15:00:00,62.55,62.55,62.48,62.5,2700.0,57.5244,57.5244,57.46,57.4784,2700.0
2019-04-18 15:30:00,62.52,62.77,62.49,62.7,21532.0,57.4968,57.7267,57.4692,57.6623,21532.0
2019-04-22 09:30:00,62.55,62.74,62.51,62.55,2382.0,57.5244,57.6991,57.4876,57.5244,2382.0
2019-04-22 10:00:00,62.45,62.54,62.08,62.08,3100.0,57.4324,57.5152,57.0921,57.0921,3100.0
2019-04-22 10:30:00,62.0,62.09,61.91,62.0,3860.0,57.0186,57.1013,56.9358,57.0186,3860.0
2019-04-22 11:00:00,61.95,62.3,61.92,62.24,8000.0,56.9726,57.2945,56.945,57.2393,8000.0
2019-04-22 11:30:00,62.23,62.49,62.23,62.49,4507.0,57.2301,57.4692,57.2301,57.4692,4507.0
2019-04-22 12:00:00,62.51,62.51,62.3,62.4,16263.0,57.4876,57.4876,57.2945,57.3864,16263.0
2019-04-22 12:30:00,62.29,62.45,62.29,62.36,2525.0,57.2853,57.4324,57.2853,57.3496,2525.0
2019-04-22 13:00:00,62.4,62.59,62.28,62.5,13425.0,57.3864,57.5612,57.2761,57.4784,13425.0
2019-04-22 13:30:00,62.45,62.47,62.34,62.41,2188.0,57.4324,57.4508,57.3313,57.3956,2188.0
2019-04-22 14:00:00,62.37,62.54,62.32,62.52,8572.0,57.3588,57.5152,57.3129,57.4968,8572.0
2019-04-22 14:30:00,62.47,62.49,62.35,62.48,6001.0,57.4508,57.4692,57.3405,57.46,6001.0
2019-04-22 15:00:00,62.48,62.53,62.39,62.52,4050.0,57.46,57.506,57.3772,57.4968,4050.0
2019-04-22 15:30:00,62.47,62.73,62.47,62.63,29543.0,57.4508,57.6899,57.4508,57.598,29543.0
2019-04-23 09:30:00,62.81,62.81,62.55,62.55,1382.0,57.7635,57.7635,57.5244,57.5244,1382.0
2019-04-23 10:00:00,62.69,62.9,62.62,62.9,3913.0,57.6531,57.8463,57.5888,57.8463,3913.0
2019-04-23 10:30:00,63.08,63.31,63.0,63.31,7895.0,58.0118,58.2233,57.9382,58.2233,7895.0
2019-04-23 11:00:00,63.34,63.56,63.28,63.55,6620.0,58.2509,58.4532,58.1957,58.444,6620.0
2019-04-23 11:30:00,63.49,63.66,63.43,63.62,1803.0,58.3889,58.5452,58.3337,58.5084,1803.0
2019-04-23 12:00:00,63.69,63.85,63.69,63.8,2900.0,58.5728,58.7199,58.5728,58.674,2900.0
2019-04-23 12:30:00,63.8,63.85,63.65,63.79,2600.0,58.674,58.7199,58.536,58.6648,2600.0
2019-04-23 13:00:00,63.82,63.84,63.74,63.74,1200.0,58.6923,58.7107,58.6188,58.6188,1200.0
2019-04-23 13:30:00,63.67,63.67,63.61,63.61,1257.0,58.5544,58.5544,58.4992,58.4992,1257.0
2019-04-23 14:00:00,63.57,63.66,63.52,63.58,4200.0,58.4624,58.5452,58.4164,58.4716,4200.0
2019-04-23 14:30:00,63.64,63.64,63.43,63.51,6198.0,58.5268,58.5268,58.3337,58.4073,6198.0
2019-04-23 15:00:00,63.39,63.46,63.3,63.41,5201.0,58.2969,58.3613,58.2141,58.3153,5201.0
2019-04-23 15:30:00,63.41,63.54,63.35,63.48,16974.0,58.3153,58.4348,58.2601,58.3797,16974.0
2019-04-24 09:30:00,63.31,63.66,63.05,63.43,1725.0,58.2233,58.5452,57.9842,58.3337,1725.0
2019-04-24 10:00:00,63.34,63.79,63.3,63.76,3312.0,58.2509,58.6648,58.2141,58.6372,3312.0
2019-04-24 10:30:00,63.92,64.1,63.81,63.95,2100.0,58.7843,58.9498,58.6831,58.8119,2100.0
2019-04-24 11:00:00,63.95,64.12,63.65,63.65,2300.0,58.8119,58.9682,58.536,58.536,2300.0
2019-04-24 11:30:00,63.66,63.79,63.5,63.58,3100.0,58.5452,58.6648,58.3981,58.4716,3100.0
2019-04-24 12:00:00,63.54,63.56,63.3,63.55,15248.0,58.4348,58.4532,58.2141,58.444,15248.0
2019-04-24 12:30:00,63.45,63.78,63.43,63.54,8524.0,58.3521,58.6556,58.3337,58.4348,8524.0
2019-04-24 13:00:00,63.51,63.58,63.4,63.58,6618.0,58.4073,58.4716,58.3061,58.4716,6618.0
2019-04-24 13:30:00,63.54,63.64,63.5,63.51,2900.0,58.4348,58.5268,58.3981,58.4073,2900.0
2019-04-24 14:00:00,63.47,63.62,63.46,63.5,4042.0,58.3705,58.5084,58.3613,58.3981,4042.0
2019-04-24 14:30:00,63.52,63.55,63.46,63.55,3951.0,58.4164,58.444,58.3613,58.444,3951.0
2019-04-24 15:00:00,63.52,63.65,63.51,63.65,12525.0,58.4164,58.536,58.4073,58.536,12525.0
2019-04-24 15:30:00,63.66,63.66,63.42,63.48,29338.0,58.5452,58.5452,58.3245,58.3797,29338.0
2019-04-25 09:30:00,63.15,63.53,62.41,62.66,17130.0,58.0762,58.4256,57.3956,57.6255,17130.0
2019-04-25 10:00:00,62.78,63.11,62.31,62.48,1800.0,57.7359,58.0394,57.3037,57.46,1800.0
2019-04-25 10:30:00,62.2,62.46,62.09,62.34,4865.0,57.2025,57.4416,57.1013,57.3313,4865.0
2019-04-25 11:00:00,62.34,62.56,62.15,62.37,9881.0,57.3313,57.5336,57.1565,57.3588,9881.0
2019-04-25 11:30:00,62.3,62.38,62.26,62.34,1740.0,57.2945,57.368,57.2577,57.3313,1740.0
2019-04-25 12:00:00,62.33,62.33,62.13,62.13,1619.0,57.3221,57.3221,57.1381,57.1381,1619.0
2019-04-25 12:30:00,62.15,62.36,62.1,62.22,8398.0,57.1565,57.3496,57.1105,57.2209,8398.0
2019-04-25 13:00:00,62.21,62.35,62.15,62.32,26224.0,57.2117,57.3405,57.1565,57.3129,26224.0
2019-04-25 13:30:00,62.28,62.35,62.12,62.26,11720.0,57.2761,57.3405,57.1289,57.2577,11720.0
2019-04-25 14:00:00,62.22,62.4,62.18,62.22,18123.0,57.2209,57.3864,57.1841,57.2209,18123.0
2019-04-25 14:30:00,62.23,62.25,61.89,61.92,5130.0,57.2301,57.2485,56.9174,56.945,5130.0
2019-04-25 15:00:00,61.88,61.88,61.65,61.74,11241.0,56.9082,56.9082,56.6967,56.7795,11241.0
2019-04-25 15:30:00,61.72,61.83,61.58,61.66,36418.0,56.7611,56.8622,56.6323,56.7059,36418.0
2019-04-26 09:30:00,61.14,61.14,57.31,58.84,46800.0,56.2277,56.2277,52.7054,54.1125,46800.0
2019-04-26 10:00:00,58.82,59.41,58.48,59.0,11963.0,54.0941,54.6367,53.7814,54.2596,11963.0
2019-04-26 10:30:00,59.11,59.21,57.88,58.07,28919.0,54.3608,54.4527,53.2296,53.4043,28919.0
2019-04-26 11:00:00,57.72,59.08,57.68,58.78,7300.0,53.0825,54.3332,53.0457,54.0573,7300.0
2019-04-26 11:30:00,58.89,59.01,58.49,59.0,7050.0,54.1584,54.2688,53.7906,54.2596,7050.0
2019-04-26 12:00:00,58.82,59.08,58.63,58.75,10950.0,54.0941,54.3332,53.9193,54.0297,10950.0
2019-04-26 12:30:00,58.84,59.11,58.6,58.92,11039.0,54.1125,54.3608,53.8917,54.186,11039.0
2019-04-26 13:00:00,58.92,59.02,58.74,58.83,7337.0,54.186,54.278,54.0205,54.1033,7337.0
2019-04-26 13:30:00,58.82,58.93,58.81,58.9,6214.0,54.0941,54.1952,54.0849,54.1676,6214.0
2019-04-26 14:00:00,58.92,59.48,58.87,59.43,16808.0,54.186,54.701,54.1401,54.6551,16808.0
2019-04-26 14:30:00,59.48,59.72,59.34,59.45,12005.0,54.701,54.9218,54.5723,54.6735,12005.0
2019-04-26 15:00:00,59.45,59.5,59.28,59.32,8637.0,54.6735,54.7194,54.5171,54.5539,8637.0
2019-04-26 15:30:00,59.32,59.52,59.14,59.28,57852.0,54.5539,54.7378,54.3884,54.5171,57852.0
2019-04-29 09:30:00,59.07,59.86,58.92,59.64,7012.0,54.324,55.0505,54.186,54.8482,7012.0
2019-04-29 10:00:00,59.72,60.21,59.51,60.1,3562.0,54.9218,55.3724,54.7286,55.2712,3562.0
2019-04-29 10:30:00,60.1,60.41,60.1,60.35,11906.0,55.2712,55.5563,55.2712,55.5011,11906.0
2019-04-29 11:00:00,60.34,60.7,60.26,60.58,8600.0,55.4919,55.823,55.4184,55.7127,8600.0
2019-04-29 11:30:00,60.52,60.89,60.52,60.63,9000.0,55.6575,55.9978,55.6575,55.7586,9000.0
2019-04-29 12:00:00,60.61,60.79,60.61,60.69,5824.0,55.7403,55.9058,55.7403,55.8138,5824.0
2019-04-29 12:30:00,60.73,60.73,60.39,60.4,4553.0,55.8506,55.8506,55.5379,55.5471,4553.0
2019-04-29 13:00:00,60.38,60.55,60.35,60.48,4201.0,55.5287,55.6851,55.5011,55.6207,4201.0
2019-04-29 13:30:00,60.54,60.59,60.33,60.45,6830.0,55.6759,55.7219,55.4828,55.5931,6830.0
2019-04-29 14:00:00,60.48,60.57,60.43,60.5,4922.0,55.6207,55.7035,55.5747,55.6391,4922.0
2019-04-29 14:30:00,60.49,60.49,60.32,60.37,6674.0,55.6299,55.6299,55.4736,55.5195,6674.0
2019-04-29 15:00:00,60.42,60.45,59.98,60.03,8369.0,55.5655,55.5931,55.1609,55.2069,8369.0
2019-04-29 15:30:00,60.05,60.2,60.02,60.11,33350.0,55.2252,55.3632,55.1977,55.2804,33350.0
2019-04-30 09:30:00,60.35,60.67,60.04,60.38,7141.0,55.5011,55.7954,55.2161,55.5287,7141.0
2019-04-30 10:00:00,60.4,60.4,60.09,60.09,4840.0,55.5471,55.5471,55.262,55.262,4840.0
2019-04-30 10:30:00,60.15,60.33,60.11,60.32,13059.0,55.3172,55.4828,55.2804,55.4736,13059.0
2019-04-30 11:00:00,60.33,60.36,59.84,59.98,6318.0,55.4828,55.5103,55.0321,55.1609,6318.0
2019-04-30 11:30:00,59.98,60.09,59.85,60.05,4155.0,55.1609,55.262,55.0413,55.2252,4155.0
2019-04-30 12:00:00,59.99,60.12,59.81,59.97,8864.0,55.1701,55.2896,55.0045,55.1517,8864.0
2019-04-30 12:30:00,59.89,59.95,59.82,59.94,5300.0,55.0781,55.1333,55.0137,55.1241,5300.0
2019-04-30 13:00:00,59.97,60.04,59.86,59.88,3213.0,55.1517,55.2161,55.0505,55.0689,3213.0
2019-04-30 13:30:00,59.88,60.15,59.88,59.96,5050.0,55.0689,55.3172,55.0689,55.1425,5050.0
2019-04-30 14:00:00,59.99,60.08,59.87,59.87,4306.0,55.1701,55.2528,55.0597,55.0597,4306.0
2019-04-30 14:30:00,59.88,59.91,59.81,59.82,7349.0,55.0689,55.0965,55.0045,55.0137,7349.0
2019-04-30 15:00:00,59.84,59.96,59.71,59.72,7722.0,55.0321,55.1425,54.9126,54.9218,7722.0
2019-04-30 15:30:00,59.73,60.08,59.65,59.93,57091.0,54.931,55.2528,54.8574,55.1149,57091.0
2019-05-01 09:30:00,60.37,60.37,59.9,59.98,3583.0,55.5195,55.5195,55.0873,55.1609,3583.0
2019-05-01 10:00:00,59.76,59.81,59.4,59.41,5260.0,54.9585,55.0045,54.6275,54.6367,5260.0
2019-05-01 10:30:00,59.4,59.69,59.16,59.68,3733.0,54.6275,54.8942,54.4068,54.885,3733.0
2019-05-01 11:00:00,59.68,60.07,59.68,59.81,4400.0,54.885,55.2436,54.885,55.0045,4400.0
2019-05-01 11:30:00,59.93,60.05,59.89,59.96,5762.0,55.1149,55.2252,55.0781,55.1425,5762.0
2019-05-01 12:00:00,59.97,60.04,59.59,59.64,4359.0,55.1517,55.2161,54.8022,54.8482,4359.0
2019-05-01 12:30:00,59.68,59.73,59.41,59.71,6763.0,54.885,54.931,54.6367,54.9126,6763.0
2019-05-01 13:00:00,59.72,59.85,59.46,59.85,4400.0,54.9218,55.0413,54.6827,55.0413,4400.0
2019-05-01 13:30:00,59.89,59.9,59.76,59.9,7642.0,55.0781,55.0873,54.9585,55.0873,7642.0
2019-05-01 14:00:00,59.96,59.97,59.82,59.91,4900.0,55.1425,55.1517,55.0137,55.0965,4900.0
2019-05-01 14:30:00,59.85,60.04,59.68,59.94,7136.0,55.0413,55.2161,54.885,55.1241,7136.0
2019-05-01 15:00:00,59.84,59.88,59.68,59.79,8653.0,55.0321,55.0689,54.885,54.9861,8653.0
2019-05-01 15:30:00,59.76,59.84,59.44,59.45,57486.0,54.9585,55.0321,54.6643,54.6735,57486.0
2019-05-02 09:30:00,59.53,59.53,59.03,59.26,6145.0,54.747,54.747,54.2872,54.4987,6145.0
2019-05-02 10:00:00,59.27,59.27,58.9,59.06,1200.0,54.5079,54.5079,54.1676,54.3148,1200.0
2019-05-02 10:30:00,59.0,59.24,58.83,58.83,4200.0,54.2596,54.4803,54.1033,54.1033,4200.0
2019-05-02 11:00:00,58.72,58.84,58.24,58.32,5568.0,54.0021,54.1125,53.5607,53.6342,5568.0
2019-05-02 11:30:00,58.36,58.41,58.03,58.1,4500.0,53.671,53.717,53.3675,53.4319,4500.0
2019-05-02 12:00:00,58.03,58.18,57.81,58.09,3801.0,53.3675,53.5055,53.1652,53.4227,3801.0
2019-05-02 12:30:00,58.09,58.42,58.0,58.29,6497.0,53.4227,53.7262,53.34,53.6067,6497.0
2019-05-02 13:00:00,58.31,58.51,58.14,58.41,3011.0,53.625,53.809,53.4687,53.717,3011.0
2019-05-02 13:30:00,58.41,58.56,58.38,58.4,6194.0,53.717,53.855,53.6894,53.7078,6194.0
2019-05-02 14:00:00,58.4,58.6,58.36,58.54,5900.0,53.7078,53.8917,53.671,53.8366,5900.0
2019-05-02 14:30:00,58.54,58.79,58.53,58.75,5193.0,53.8366,54.0665,53.8274,54.0297,5193.0
2019-05-02 15:00:00,58.79,58.92,58.73,58.88,7232.0,54.0665,54.186,54.0113,54.1493,7232.0
2019-05-02 15:30:00,58.84,58.87,58.51,58.83,38868.0,54.1125,54.1401,53.809,54.1033,38868.0
2019-05-03 09:30:00,59.38,59.99,59.35,59.99,3030.0,54.6091,55.1701,54.5815,55.1701,3030.0
2019-05-03 10:00:00,59.82,59.9,59.32,59.7,9143.0,55.0137,55.0873,54.5539,54.9034,9143.0
2019-05-03 10:30:00,59.73,60.08,59.72,60.01,2000.0,54.931,55.2528,54.9218,55.1885,2000.0
2019-05-03 11:00:00,60.05,60.09,59.8,59.89,6207.0,55.2252,55.262,54.9953,55.0781,6207.0
2019-05-03 11:30:00,59.87,59.93,59.81,59.91,2246.0,55.0597,55.1149,55.0045,55.0965,2246.0
2019-05-03 12:00:00,60.04,60.07,59.93,59.93,6600.0,55.2161,55.2436,55.1149,55.1149,6600.0
2019-05-03 12:30:00,59.92,60.18,59.92,60.18,6091.0,55.1057,55.3448,55.1057,55.3448,6091.0
2019-05-03 13:00:00,60.18,60.18,59.91,60.06,10862.0,55.3448,55.3448,55.0965,55.2344,10862.0
2019-05-03 13:30:00,60.06,60.19,60.02,60.19,8539.0,55.2344,55.354,55.1977,55.354,8539.0
2019-05-03 14:00:00,60.27,60.29,60.13,60.25,4711.0,55.4276,55.446,55.2988,55.4092,4711.0
2019-05-03 14:30:00,60.19,60.25,60.11,60.12,8748.0,55.354,55.4092,55.2804,55.2896,8748.0
2019-05-03 15:00:00,60.16,60.31,59.99,60.11,5787.0,55.3264,55.4644,55.1701,55.2804,5787.0
2019-05-03 15:30:00,60.14,60.35,60.1,60.31,34753.0,55.308,55.5011,55.2712,55.4644,34753.0
2019-05-06 09:30:00,59.18,59.65,59.18,59.44,3908.0,54.4251,54.8574,54.4251,54.6643,3908.0
2019-05-06 10:00:00,59.59,59.79,59.34,59.34,3538.0,54.8022,54.9861,54.5723,54.5723,3538.0
2019-05-06 10:30:00,59.3,59.44,59.21,59.43,1708.0,54.5355,54.6643,54.4527,54.6551,1708.0
2019-05-06 11:00:00,59.47,59.82,59.47,59.73,4850.0,54.6918,55.0137,54.6918,54.931,4850.0
2019-05-06 11:30:00,59.72,59.81,59.51,59.65,3251.0,54.9218,55.0045,54.7286,54.8574,3251.0
2019-05-06 12:00:00,59.5,59.85,59.49,59.82,6626.0,54.7194,55.0413,54.7102,55.0137,6626.0
2019-05-06 12:30:00,59.87,59.9,59.77,59.78,1409.0,55.0597,55.0873,54.9677,54.9769,1409.0
2019-05-06 13:00:00,59.7,59.82,59.56,59.73,3001.0,54.9034,55.0137,54.7746,54.931,3001.0
2019-05-06 13:30:00,59.76,59.76,59.62,59.71,3241.0,54.9585,54.9585,54.8298,54.9126,3241.0
2019-05-06 14:00:00,59.67,59.76,59.6,59.76,2030.0,54.8758,54.9585,54.8114,54.9585,2030.0
2019-05-06 14:30:00,59.79,59.98,59.76,59.9,3827.0,54.9861,55.1609,54.9585,55.0873,3827.0
2019-05-06 15:00:00,59.9,59.98,59.84,59.96,4482.0,55.0873,55.1609,55.0321,55.1425,4482.0
2019-05-06 15:30:00,59.92,60.01,59.83,60.0,15780.0,55.1057,55.1885,55.0229,55.1793,15780.0
2019-05-07 09:30:00,59.16,59.53,58.92,59.3,3057.0,54.4068,54.747,54.186,54.5355,3057.0
2019-05-07 10:00:00,59.2,59.2,58.66,58.87,1400.0,54.4435,54.4435,53.9469,54.1401,1400.0
2019-05-07 10:30:00,58.93,59.08,58.6,58.67,2001.0,54.1952,54.3332,53.8917,53.9561,2001.0
2019-05-07 11:00:00,58.54,58.95,58.54,58.92,2325.0,53.8366,54.2136,53.8366,54.186,2325.0
2019-05-07 11:30:00,58.9,58.93,58.53,58.53,4744.0,54.1676,54.1952,53.8274,53.8274,4744.0
2019-05-07 12:00:00,58.61,58.72,58.55,58.72,900.0,53.9009,54.0021,53.8458,54.0021,900.0
2019-05-07 12:30:00,58.88,58.89,58.66,58.72,6505.0,54.1493,54.1584,53.9469,54.0021,6505.0
2019-05-07 13:00:00,58.48,58.48,58.02,58.09,3296.0,53.7814,53.7814,53.3583,53.4227,3296.0
2019-05-07 13:30:00,58.02,58.37,57.97,58.33,2119.0,53.3583,53.6802,53.3124,53.6434,2119.0
2019-05-07 14:00:00,58.34,58.41,58.12,58.23,2822.0,53.6526,53.717,53.4503,53.5515,2822.0
2019-05-07 14:30:00,57.93,58.27,57.93,58.23,1660.0,53.2756,53.5883,53.2756,53.5515,1660.0
2019-05-07 15:00:00,58.15,58.29,57.97,57.97,3332.0,53.4779,53.6067,53.3124,53.3124,3332.0
2019-05-07 15:30:00,57.98,58.38,57.8,58.27,21604.0,53.3216,53.6894,53.156,53.5883,21604.0
2019-05-08 09:30:00,58.51,58.51,57.99,58.17,3269.0,53.809,53.809,53.3308,53.4963,3269.0
2019-05-08 10:00:00,58.12,58.12,57.93,57.93,1400.0,53.4503,53.4503,53.2756,53.2756,1400.0
2019-05-08 10:30:00,57.94,58.09,57.78,57.78,7600.0,53.2848,53.4227,53.1376,53.1376,7600.0
2019-05-08 11:00:00,57.82,58.6,57.81,58.24,5740.0,53.1744,53.8917,53.1652,53.5607,5740.0
2019-05-08 11:30:00,58.23,58.34,57.94,58.34,6680.0,53.5515,53.6526,53.2848,53.6526,6680.0
2019-05-08 12:00:00,58.19,58.25,58.01,58.25,1700.0,53.5147,53.5699,53.3492,53.5699,1700.0
2019-05-08 12:30:00,58.25,58.35,58.2,58.22,5175.0,53.5699,53.6618,53.5239,53.5423,5175.0
2019-05-08 13:00:00,58.16,58.16,57.96,58.08,1600.0,53.4871,53.4871,53.3032,53.4135,1600.0
2019-05-08 13:30:00,58.02,58.14,57.96,58.01,2000.0,53.3583,53.4687,53.3032,53.3492,2000.0
2019-05-08 14:00:00,58.03,58.19,57.98,58.14,2000.0,53.3675,53.5147,53.3216,53.4687,2000.0
2019-05-08 14:30:00,58.12,58.27,57.95,58.15,8357.0,53.4503,53.5883,53.294,53.4779,8357.0
2019-05-08 15:00:00,58.1,58.2,57.98,58.07,7999.0,53.4319,53.5239,53.3216,53.4043,7999.0
2019-05-08 15:30:00,58.1,58.1,57.58,57.74,25203.0,53.4319,53.4319,52.9537,53.1008,25203.0
2019-05-09 09:30:00,57.27,57.45,56.62,56.77,2058.0,52.6686,52.8341,52.0708,52.2088,2058.0
2019-05-09 10:00:00,56.77,57.06,56.7,56.7,3237.0,52.2088,52.4755,52.1444,52.1444,3237.0
2019-05-09 10:30:00,56.77,56.9,56.52,56.52,2846.0,52.2088,52.3283,51.9789,51.9789,2846.0
2019-05-09 11:00:00,56.64,56.71,56.41,56.52,2774.0,52.0892,52.1536,51.8777,51.9789,2774.0
2019-05-09 11:30:00,56.56,56.93,56.54,56.93,1657.0,52.0157,52.3559,51.9973,52.3559,1657.0
2019-05-09 12:00:00,56.8,57.07,56.8,57.07,2192.0,52.2364,52.4847,52.2364,52.4847,2192.0
2019-05-09 12:30:00,57.15,57.36,57.14,57.23,2100.0,52.5582,52.7514,52.5491,52.6318,2100.0
2019-05-09 13:00:00,57.28,57.3,57.11,57.23,3800.0,52.6778,52.6962,52.5215,52.6318,3800.0
2019-05-09 13:30:00,57.26,57.4,57.25,57.33,1702.0,52.6594,52.7882,52.6502,52.7238,1702.0
2019-05-09 14:00:00,57.29,57.4,57.14,57.28,3587.0,52.687,52.7882,52.5491,52.6778,3587.0
2019-05-09 14:30:00,57.34,57.37,57.17,57.17,2316.0,52.733,52.7606,52.5766,52.5766,2316.0
2019-05-09 15:00:00,57.11,57.11,56.78,56.87,4907.0,52.5215,52.5215,52.218,52.3007,4907.0
2019-05-09 15:30:00,56.96,57.21,56.94,57.2,17513.0,52.3835,52.6134,52.3651,52.6042,17513.0
2019-05-10 09:30:00,56.99,57.17,56.85,57.06,1260.0,52.4111,52.5766,52.2824,52.4755,1260.0
2019-05-10 10:00:00,56.63,56.63,56.18,56.18,500.0,52.08,52.08,51.6662,51.6662,500.0
2019-05-10 10:30:00,56.2,56.2,55.85,56.0,2200.0,51.6846,51.6846,51.3627,51.5006,2200.0
2019-05-10 11:00:00,55.88,56.21,55.76,55.76,2642.0,51.3903,51.6938,51.2799,51.2799,2642.0
2019-05-10 11:30:00,55.75,55.97,55.75,55.93,5081.0,51.2707,51.4731,51.2707,51.4363,5081.0
2019-05-10 12:00:00,56.17,56.43,56.09,56.43,1410.0,51.657,51.8961,51.5834,51.8961,1410.0
2019-05-10 12:30:00,56.48,56.67,56.44,56.44,2007.0,51.9421,52.1168,51.9053,51.9053,2007.0
2019-05-10 13:00:00,56.53,56.63,56.53,56.56,607.0,51.9881,52.08,51.9881,52.0157,607.0
2019-05-10 13:30:00,56.69,56.82,56.65,56.73,1404.0,52.1352,52.2548,52.0984,52.172,1404.0
2019-05-10 14:00:00,56.83,56.9,56.57,56.68,6049.0,52.264,52.3283,52.0249,52.126,6049.0
2019-05-10 14:30:00,56.67,56.89,56.66,56.81,2627.0,52.1168,52.3191,52.1076,52.2456,2627.0
2019-05-10 15:00:00,56.8,57.03,56.77,57.03,2236.0,52.2364,52.4479,52.2088,52.4479,2236.0
2019-05-10 15:30:00,57.01,57.02,56.7,56.9,18243.0,52.4295,52.4387,52.1444,52.3283,18243.0
2019-05-13 09:30:00,55.64,55.64,55.28,55.28,2963.0,51.1696,51.1696,50.8385,50.8385,2963.0
2019-05-13 10:00:00,55.3,55.3,55.09,55.15,1946.0,50.8569,50.8569,50.6638,50.7189,1946.0
2019-05-13 10:30:00,55.12,55.23,54.83,54.83,2325.0,50.6914,50.7925,50.4247,50.4247,2325.0
2019-05-13 11:00:00,54.76,55.1,54.74,54.96,4250.0,50.3603,50.673,50.3419,50.5442,4250.0
2019-05-13 11:30:00,54.99,55.03,54.63,54.87,3100.0,50.5718,50.6086,50.2407,50.4614,3100.0
2019-05-13 12:00:00,54.9,54.95,54.59,54.61,4104.0,50.489,50.535,50.2039,50.2223,4104.0
2019-05-13 12:30:00,54.58,54.66,54.52,54.53,2607.0,50.1947,50.2683,50.1396,50.1488,2607.0
2019-05-13 13:00:00,54.46,54.5,54.34,54.39,5600.0,50.0844,50.1212,49.974,50.02,5600.0
2019-05-13 13:30:00,54.4,54.77,54.37,54.7,7998.0,50.0292,50.3695,50.0016,50.3051,7998.0
2019-05-13 14:00:00,54.63,55.01,54.55,54.89,4350.0,50.2407,50.5902,50.1671,50.4798,4350.0
2019-05-13 14:30:00,54.82,54.88,54.48,54.81,8525.0,50.4155,50.4706,50.1028,50.4063,8525.0
2019-05-13 15:00:00,54.8,54.85,54.5,54.56,11415.0,50.3971,50.443,50.1212,50.1763,11415.0
2019-05-13 15:30:00,54.52,54.76,54.39,54.64,38401.0,50.1396,50.3603,50.02,50.2499,38401.0
2019-05-14 09:30:00,54.54,54.7,53.99,53.99,1273.0,50.4418,50.5898,49.9332,49.9332,1273.0
2019-05-14 10:00:00,54.03,54.44,53.96,54.38,7796.0,49.9702,50.3494,49.9054,50.2939,7796.0
2019-05-14 10:30:00,54.44,54.59,54.34,54.49,6620.0,50.3494,50.4881,50.2569,50.3956,6620.0
2019-05-14 11:00:00,54.43,54.88,54.43,54.81,3310.0,50.3401,50.7563,50.3401,50.6916,3310.0
2019-05-14 11:30:00,54.75,55.15,54.72,54.95,4700.0,50.6361,51.006,50.6083,50.821,4700.0
2019-05-14 12:00:00,54.94,55.07,54.72,54.72,3040.0,50.8118,50.932,50.6083,50.6083,3040.0
2019-05-14 12:30:00,54.65,54.91,54.57,54.78,3789.0,50.5436,50.784,50.4696,50.6638,3789.0
2019-05-14 13:00:00,54.8,55.01,54.8,54.97,1400.0,50.6823,50.8765,50.6823,50.8395,1400.0
2019-05-14 13:30:00,55.04,55.2,54.93,54.93,6701.0,50.9043,51.0523,50.8025,50.8025,6701.0
2019-05-14 14:00:00,55.03,55.05,54.83,54.9,2002.0,50.895,50.9135,50.7101,50.7748,2002.0
2019-05-14 14:30:00,54.86,54.86,54.67,54.77,2090.0,50.7378,50.7378,50.5621,50.6546,2090.0
2019-05-14 15:00:00,54.76,54.85,54.72,54.77,2863.0,50.6453,50.7286,50.6083,50.6546,2863.0
2019-05-14 15:30:00,54.77,54.79,54.64,54.77,17192.0,50.6546,50.6731,50.5343,50.6546,17192.0
2019-05-15 09:30:00,54.21,54.31,54.21,54.24,876.0,50.1366,50.2291,50.1366,50.1644,876.0
2019-05-15 10:00:00,54.2,54.23,53.8,54.12,2876.0,50.1274,50.1551,49.7575,50.0534,2876.0
2019-05-15 10:30:00,54.13,54.39,54.13,54.37,1400.0,50.0627,50.3031,50.0627,50.2846,1400.0
2019-05-15 11:00:00,54.19,54.5,54.19,54.4,900.0,50.1181,50.4049,50.1181,50.3124,900.0
2019-05-15 11:30:00,54.42,54.49,54.38,54.48,1122.0,50.3309,50.3956,50.2939,50.3864,1122.0
2019-05-15 12:00:00,54.66,54.82,54.4,54.41,2460.0,50.5528,50.7008,50.3124,50.3216,2460.0
2019-05-15 12:30:00,54.48,54.48,54.38,54.38,300.0,50.3864,50.3864,50.2939,50.2939,300.0
2019-05-15 13:00:00,54.3,54.4,54.24,54.25,8881.0,50.2199,50.3124,50.1644,50.1736,8881.0
2019-05-15 13:30:00,54.3,54.6,54.24,54.6,5541.0,50.2199,50.4973,50.1644,50.4973,5541.0
2019-05-15 14:00:00,54.67,54.7,54.44,54.52,1000.0,50.5621,50.5898,50.3494,50.4234,1000.0
2019-05-15 14:30:00,54.45,54.56,54.42,54.55,2900.0,50.3586,50.4603,50.3309,50.4511,2900.0
2019-05-15 15:00:00,54.51,54.65,54.42,54.64,3189.0,50.4141,50.5436,50.3309,50.5343,3189.0
2019-05-15 15:30:00,54.65,54.68,54.56,54.61,11421.0,50.5436,50.5713,50.4603,50.5066,11421.0
2019-05-16 09:30:00,54.89,55.06,54.75,55.06,11595.0,50.7655,50.9228,50.6361,50.9228,11595.0
2019-05-16 10:00:00,55.09,55.21,54.81,55.21,5487.0,50.9505,51.0615,50.6916,51.0615,5487.0
2019-05-16 10:30:00,55.2,55.64,55.06,55.52,36518.0,51.0523,51.4592,50.9228,51.3482,36518.0
2019-05-16 11:00:00,55.51,55.6,55.38,55.41,5209.0,51.339,51.4222,51.2187,51.2465,5209.0
2019-05-16 11:30:00,55.45,55.67,55.41,55.58,29397.0,51.2835,51.4869,51.2465,51.4037,29397.0
2019-05-16 12:00:00,55.57,55.63,55.49,55.52,2700.0,51.3945,51.4499,51.3205,51.3482,2700.0
2019-05-16 12:30:00,55.48,55.58,55.39,55.41,1723.0,51.3112,51.4037,51.228,51.2465,1723.0
2019-05-16 13:00:00,55.31,55.57,55.31,55.52,12048.0,51.154,51.3945,51.154,51.3482,12048.0
2019-05-16 13:30:00,55.45,55.5,55.34,55.43,3257.0,51.2835,51.3297,51.1817,51.265,3257.0
2019-05-16 14:00:00,55.47,55.48,55.39,55.44,788.0,51.302,51.3112,51.228,51.2742,788.0
2019-05-16 14:30:00,55.44,55.48,55.12,55.26,3288.0,51.2742,51.3112,50.9783,51.1077,3288.0
2019-05-16 15:00:00,55.21,55.25,55.06,55.13,2877.0,51.0615,51.0985,50.9228,50.9875,2877.0
2019-05-16 15:30:00,55.18,55.31,54.97,55.18,34241.0,51.0338,51.154,50.8395,51.0338,34241.0
2019-05-17 09:30:00,54.89,55.08,54.61,54.61,12560.0,50.7655,50.9413,50.5066,50.5066,12560.0
2019-05-17 10:00:00,54.6,54.94,54.5,54.84,2605.0,50.4973,50.8118,50.4049,50.7193,2605.0
2019-05-17 10:30:00,54.85,55.34,54.81,55.31,16003.0,50.7286,51.1817,50.6916,51.154,16003.0
2019-05-17 11:00:00,55.37,55.42,55.16,55.16,11553.0,51.2095,51.2557,51.0153,51.0153,11553.0
2019-05-17 11:30:00,54.95,55.15,54.9,55.15,3101.0,50.821,51.006,50.7748,51.006,3101.0
2019-05-17 12:00:00,55.06,55.06,54.82,54.96,2200.0,50.9228,50.9228,50.7008,50.8303,2200.0
2019-05-17 12:30:00,54.93,55.24,54.84,55.15,4380.0,50.8025,51.0892,50.7193,51.006,4380.0
2019-05-17 13:00:00,55.11,55.17,55.02,55.08,3005.0,50.969,51.0245,50.8858,50.9413,3005.0
2019-05-17 13:30:00,55.11,55.26,55.06,55.06,9900.0,50.969,51.1077,50.9228,50.9228,9900.0
2019-05-17 14:00:00,55.12,55.18,55.04,55.09,1200.0,50.9783,51.0338,50.9043,50.9505,1200.0
2019-05-17 14:30:00,55.09,55.24,55.02,55.17,6648.0,50.9505,51.0892,50.8858,51.0245,6648.0
2019-05-17 15:00:00,55.15,55.23,54.85,55.1,29783.0,51.006,51.08,50.7286,50.9598,29783.0
2019-05-17 15:30:00,55.08,55.24,54.85,55.05,39898.0,50.9413,51.0892,50.7286,50.9135,39898.0
2019-05-20 09:30:00,54.49,55.02,54.41,55.0,4224.0,50.3956,50.8858,50.3216,50.8673,4224.0
2019-05-20 10:00:00,55.11,55.15,54.93,54.98,1330.0,50.969,51.006,50.8025,50.8488,1330.0
2019-05-20 10:30:00,54.98,55.23,54.98,55.12,2800.0,50.8488,51.08,50.8488,50.9783,2800.0
2019-05-20 11:00:00,55.09,55.29,55.04,55.27,4356.0,50.9505,51.1355,50.9043,51.117,4356.0
2019-05-20 11:30:00,55.25,55.37,55.25,55.26,1500.0,51.0985,51.2095,51.0985,51.1077,1500.0
2019-05-20 12:00:00,55.32,55.42,55.25,55.4,1307.0,51.1632,51.2557,51.0985,51.2372,1307.0
2019-05-20 12:30:00,55.31,55.43,55.31,55.38,1500.0,51.154,51.265,51.154,51.2187,1500.0
2019-05-20 13:00:00,55.37,55.46,55.31,55.42,2401.0,51.2095,51.2927,51.154,51.2557,2401.0
2019-05-20 13:30:00,55.45,55.63,55.45,55.63,5135.0,51.2835,51.4499,51.2835,51.4499,5135.0
2019-05-20 14:00:00,55.57,55.6,55.55,55.55,1668.0,51.3945,51.4222,51.376,51.376,1668.0
2019-05-20 14:30:00,55.56,55.61,55.49,55.5,4639.0,51.3852,51.4314,51.3205,51.3297,4639.0
2019-05-20 15:00:00,55.51,55.62,55.43,55.56,11394.0,51.339,51.4407,51.265,51.3852,11394.0
2019-05-20 15:30:00,55.54,55.79,55.54,55.77,19963.0,51.3667,51.5979,51.3667,51.5794,19963.0
2019-05-21 09:30:00,56.18,56.37,56.06,56.37,1865.0,51.9586,52.1343,51.8476,52.1343,1865.0
2019-05-21 10:00:00,56.4,56.61,56.39,56.53,2697.0,52.1621,52.3563,52.1528,52.2823,2697.0
2019-05-21 10:30:00,56.54,56.74,56.54,56.74,810.0,52.2916,52.4765,52.2916,52.4765,810.0
2019-05-21 11:00:00,56.73,56.74,56.58,56.62,1894.0,52.4673,52.4765,52.3286,52.3656,1894.0
2019-05-21 11:30:00,56.54,56.64,56.49,56.54,3240.0,52.2916,52.3841,52.2453,52.2916,3240.0
2019-05-21 12:00:00,56.64,56.68,56.52,56.62,6065.0,52.3841,52.421,52.2731,52.3656,6065.0
2019-05-21 12:30:00,56.62,56.67,56.55,56.64,3956.0,52.3656,52.4118,52.3008,52.3841,3956.0
2019-05-21 13:00:00,56.64,56.7,56.56,56.56,1100.0,52.3841,52.4395,52.3101,52.3101,1100.0
2019-05-21 13:30:00,56.6,56.71,56.45,56.55,1736.0,52.3471,52.4488,52.2083,52.3008,1736.0
2019-05-21 14:00:00,56.49,56.6,56.43,56.6,3212.0,52.2453,52.3471,52.1898,52.3471,3212.0
2019-05-21 14:30:00,56.51,56.52,56.32,56.32,1400.0,52.2638,52.2731,52.0881,52.0881,1400.0
2019-05-21 15:00:00,56.32,56.55,56.3,56.46,4356.0,52.0881,52.3008,52.0696,52.2176,4356.0
2019-05-21 15:30:00,56.51,56.56,56.41,56.53,17982.0,52.2638,52.3101,52.1713,52.2823,17982.0
2019-05-22 09:30:00,56.39,56.47,56.14,56.47,11750.0,52.1528,52.2268,51.9216,52.2268,11750.0
2019-05-22 10:00:00,56.23,56.23,56.04,56.05,500.0,52.0049,52.0049,51.8291,51.8384,500.0
2019-05-22 10:30:00,55.81,55.88,55.8,55.8,476.0,51.6164,51.6812,51.6072,51.6072,476.0
2019-05-22 11:00:00,55.62,55.62,55.38,55.49,30000.0,51.4407,51.4407,51.2187,51.3205,30000.0
2019-05-22 11:30:00,55.54,55.61,55.5,55.5,1159.0,51.3667,51.4314,51.3297,51.3297,1159.0
2019-05-22 12:00:00,55.39,55.39,55.34,55.34,750.0,51.228,51.228,51.1817,51.1817,750.0
2019-05-22 12:30:00,55.32,55.51,55.27,55.33,5710.0,51.1632,51.339,51.117,51.1725,5710.0
2019-05-22 13:00:00,55.39,55.4,55.34,55.37,1000.0,51.228,51.2372,51.1817,51.2095,1000.0
2019-05-22 13:30:00,55.28,55.41,55.21,55.4,880.0,51.1262,51.2465,51.0615,51.2372,880.0
2019-05-22 14:00:00,55.37,55.37,55.03,55.21,6594.0,51.2095,51.2095,50.895,51.0615,6594.0
2019-05-22 14:30:00,55.34,55.34,55.22,55.28,1297.0,51.1817,51.1817,51.0708,51.1262,1297.0
2019-05-22 15:00:00,55.29,55.3,55.21,55.3,2533.0,51.1355,51.1447,51.0615,51.1447,2533.0
2019-05-22 15:30:00,55.29,55.39,55.26,55.36,11008.0,51.1355,51.228,51.1077,51.2002,11008.0
2019-05-23 09:30:00,54.97,55.13,53.95,54.18,6896.0,50.8395,50.9875,49.8962,50.1089,6896.0
2019-05-23 10:00:00,54.03,54.68,54.03,54.58,8189.0,49.9702,50.5713,49.9702,50.4788,8189.0
2019-05-23 10:30:00,54.47,54.75,54.47,54.73,9014.0,50.3771,50.6361,50.3771,50.6176,9014.0
2019-05-23 11:00:00,54.66,54.7,54.61,54.61,1466.0,50.5528,50.5898,50.5066,50.5066,1466.0
2019-05-23 11:30:00,54.64,54.96,54.6,54.69,31349.0,50.5343,50.8303,50.4973,50.5806,31349.0
2019-05-23 12:00:00,54.66,54.97,54.65,54.86,7023.0,50.5528,50.8395,50.5436,50.7378,7023.0
2019-05-23 12:30:00,54.7,54.79,54.69,54.77,4000.0,50.5898,50.6731,50.5806,50.6546,4000.0
2019-05-23 13:00:00,54.77,54.84,54.67,54.84,5796.0,50.6546,50.7193,50.5621,50.7193,5796.0
2019-05-23 13:30:00,54.76,54.83,54.68,54.83,5176.0,50.6453,50.7101,50.5713,50.7101,5176.0
2019-05-23 14:00:00,54.83,54.88,54.69,54.75,9597.0,50.7101,50.7563,50.5806,50.6361,9597.0
2019-05-23 14:30:00,54.67,54.87,54.54,54.58,20009.0,50.5621,50.7471,50.4418,50.4788,20009.0
2019-05-23 15:00:00,54.51,54.7,54.33,54.7,7888.0,50.4141,50.5898,50.2476,50.5898,7888.0
2019-05-23 15:30:00,54.68,54.77,54.43,54.75,23235.0,50.5713,50.6546,50.3401,50.6361,23235.0
2019-05-24 09:30:00,55.05,55.36,54.74,54.98,2548.0,50.9135,51.2002,50.6268,50.8488,2548.0
2019-05-24 10:00:00,55.08,55.17,54.87,54.94,6730.0,50.9413,51.0245,50.7471,50.8118,6730.0
2019-05-24 10:30:00,54.92,55.0,54.7,54.88,11604.0,50.7933,50.8673,50.5898,50.7563,11604.0
2019-05-24 11:00:00,54.87,54.95,54.77,54.8,12859.0,50.7471,50.821,50.6546,50.6823,12859.0
2019-05-24 11:30:00,54.82,55.07,54.76,55.07,3777.0,50.7008,50.932,50.6453,50.932,3777.0
2019-05-24 12:00:00,55.03,55.14,54.92,55.11,1444.0,50.895,50.9968,50.7933,50.969,1444.0
2019-05-24 12:30:00,55.18,55.28,55.16,55.21,1001.0,51.0338,51.1262,51.0153,51.0615,1001.0
2019-05-24 13:00:00,55.28,55.46,55.21,55.4,7502.0,51.1262,51.2927,51.0615,51.2372,7502.0
2019-05-24 13:30:00,55.34,55.48,55.34,55.4,2778.0,51.1817,51.3112,51.1817,51.2372,2778.0
2019-05-24 14:00:00,55.44,55.48,55.35,55.45,3171.0,51.2742,51.3112,51.191,51.2835,3171.0
2019-05-24 14:30:00,55.43,55.5,55.4,55.46,4396.0,51.265,51.3297,51.2372,51.2927,4396.0
2019-05-24 15:00:00,55.48,55.54,55.4,55.46,6928.0,51.3112,51.3667,51.2372,51.2927,6928.0
2019-05-24 15:30:00,55.45,55.46,55.2,55.35,32130.0,51.2835,51.2927,51.0523,51.191,32130.0
2019-05-28 09:30:00,55.6,55.8,55.4,55.59,4630.0,51.4222,51.6072,51.2372,51.413,4630.0
2019-05-28 10:00:00,55.33,55.33,55.17,55.22,3700.0,51.1725,51.1725,51.0245,51.0708,3700.0
2019-05-28 10:30:00,55.27,55.39,55.22,55.27,4992.0,51.117,51.228,51.0708,51.117,4992.0
2019-05-28 11:00:00,55.41,55.58,55.4,55.58,2200.0,51.2465,51.4037,51.2372,51.4037,2200.0
2019-05-28 11:30:00,55.44,55.61,55.18,55.28,2561.0,51.2742,51.4314,51.0338,51.1262,2561.0
2019-05-28 12:00:00,55.24,55.42,55.23,55.31,2530.0,51.0892,51.2557,51.08,51.154,2530.0
2019-05-28 12:30:00,55.3,55.46,55.22,55.38,4500.0,51.1447,51.2927,51.0708,51.2187,4500.0
2019-05-28 13:00:00,55.42,55.45,55.36,55.37,1511.0,51.2557,51.2835,51.2002,51.2095,1511.0
2019-05-28 13:30:00,55.44,55.44,55.28,55.28,1100.0,51.2742,51.2742,51.1262,51.1262,1100.0
2019-05-28 14:00:00,55.2,55.37,55.2,55.28,3331.0,51.0523,51.2095,51.0523,51.1262,3331.0
2019-05-28 14:30:00,55.27,55.36,55.27,55.36,1789.0,51.117,51.2002,51.117,51.2002,1789.0
2019-05-28 15:00:00,55.3,55.38,55.24,55.28,4915.0,51.1447,51.2187,51.0892,51.1262,4915.0
2019-05-28 15:30:00,55.25,55.47,55.25,55.33,29567.0,51.0985,51.302,51.0985,51.1725,29567.0
2019-05-29 09:30:00,54.94,54.94,54.63,54.8,2313.0,50.8118,50.8118,50.5251,50.6823,2313.0
2019-05-29 10:00:00,54.86,55.16,54.82,54.93,2100.0,50.7378,51.0153,50.7008,50.8025,2100.0
2019-05-29 10:30:00,55.09,55.48,55.09,55.36,2508.0,50.9505,51.3112,50.9505,51.2002,2508.0
2019-05-29 11:00:00,55.09,55.15,54.71,54.87,5900.0,50.9505,51.006,50.5991,50.7471,5900.0
2019-05-29 11:30:00,54.89,55.0,54.8,54.95,3000.0,50.7655,50.8673,50.6823,50.821,3000.0
2019-05-29 12:00:00,54.97,55.12,54.92,55.08,2500.0,50.8395,50.9783,50.7933,50.9413,2500.0
2019-05-29 12:30:00,55.12,55.13,54.93,54.98,4628.0,50.9783,50.9875,50.8025,50.8488,4628.0
2019-05-29 13:00:00,54.98,55.36,54.97,55.06,5000.0,50.8488,51.2002,50.8395,50.9228,5000.0
2019-05-29 13:30:00,55.1,55.22,55.04,55.16,2210.0,50.9598,51.0708,50.9043,51.0153,2210.0
2019-05-29 14:00:00,54.98,55.05,54.91,55.05,1611.0,50.8488,50.9135,50.784,50.9135,1611.0
2019-05-29 14:30:00,55.03,55.04,54.89,54.93,4494.0,50.895,50.9043,50.7655,50.8025,4494.0
2019-05-29 15:00:00,54.93,55.12,54.87,55.12,4200.0,50.8025,50.9783,50.7471,50.9783,4200.0
2019-05-29 15:30:00,55.12,55.41,55.06,55.3,20140.0,50.9783,51.2465,50.9228,51.1447,20140.0
2019-05-30 09:30:00,55.38,55.68,55.38,55.68,703.0,51.2187,51.4962,51.2187,51.4962,703.0
2019-05-30 10:00:00,55.75,55.75,55.59,55.74,1437.0,51.5609,51.5609,51.413,51.5517,1437.0
2019-05-30 10:30:00,55.83,55.83,55.43,55.43,799.0,51.6349,51.6349,51.265,51.265,799.0
2019-05-30 11:00:00,55.43,55.47,55.07,55.22,7705.0,51.265,51.302,50.932,51.0708,7705.0
2019-05-30 11:30:00,55.3,55.3,55.0,55.07,2001.0,51.1447,51.1447,50.8673,50.932,2001.0
2019-05-30 12:00:00,55.22,55.32,55.17,55.31,1100.0,51.0708,51.1632,51.0245,51.154,1100.0
2019-05-30 12:30:00,55.31,55.45,55.1,55.31,1200.0,51.154,51.2835,50.9598,51.154,1200.0
2019-05-30 13:00:00,55.29,55.37,55.13,55.14,1880.0,51.1355,51.2095,50.9875,50.9968,1880.0
2019-05-30 13:30:00,55.08,55.18,54.96,55.12,2930.0,50.9413,51.0338,50.8303,50.9783,2930.0
2019-05-30 14:00:00,55.21,55.22,54.82,54.92,1700.0,51.0615,51.0708,50.7008,50.7933,1700.0
2019-05-30 14:30:00,54.79,54.95,54.57,54.95,2100.0,50.6731,50.821,50.4696,50.821,2100.0
2019-05-30 15:00:00,54.87,54.95,54.66,54.95,4528.0,50.7471,50.821,50.5528,50.821,4528.0
2019-05-30 15:30:00,54.94,55.03,54.81,54.83,12438.0,50.8118,50.895,50.6916,50.7101,12438.0
2019-05-31 09:30:00,54.11,54.22,53.79,54.01,4120.0,50.0442,50.1459,49.7482,49.9517,4120.0
2019-05-31 10:00:00,54.0,54.23,53.97,54.16,5563.0,49.9424,50.1551,49.9147,50.0904,5563.0
2019-05-31 10:30:00,54.1,54.41,54.1,54.32,2209.0,50.0349,50.3216,50.0349,50.2384,2209.0
2019-05-31 11:00:00,54.34,54.58,54.32,54.58,1200.0,50.2569,50.4788,50.2384,50.4788,1200.0
2019-05-31 11:30:00,54.5,54.72,54.5,54.64,3731.0,50.4049,50.6083,50.4049,50.5343,3731.0
2019-05-31 12:00:00,54.61,54.61,54.13,54.13,4397.0,50.5066,50.5066,50.0627,50.0627,4397.0
2019-05-31 12:30:00,54.1,54.36,54.1,54.35,4931.0,50.0349,50.2754,50.0349,50.2661,4931.0
2019-05-31 13:00:00,54.35,54.42,54.35,54.42,758.0,50.2661,50.3309,50.2661,50.3309,758.0
2019-05-31 13:30:00,54.46,54.61,54.41,54.47,3120.0,50.3679,50.5066,50.3216,50.3771,3120.0
2019-05-31 14:00:00,54.45,54.52,54.25,54.25,4700.0,50.3586,50.4234,50.1736,50.1736,4700.0
2019-05-31 14:30:00,54.35,54.55,54.25,54.54,2904.0,50.2661,50.4511,50.1736,50.4418,2904.0
2019-05-31 15:00:00,54.54,54.54,54.33,54.35,7446.0,50.4418,50.4418,50.2476,50.2661,7446.0
2019-05-31 15:30:00,54.35,54.42,54.3,54.35,19355.0,50.2661,50.3309,50.2199,50.2661,19355.0
2019-06-03 09:30:00,54.42,54.79,54.42,54.75,1491.0,50.3309,50.6731,50.3309,50.6361,1491.0
2019-06-03 10:00:00,54.69,55.23,54.68,55.23,2682.0,50.5806,51.08,50.5713,51.08,2682.0
2019-06-03 10:30:00,55.19,55.52,55.17,55.36,3089.0,51.043,51.3482,51.0245,51.2002,3089.0
2019-06-03 11:00:00,55.26,55.27,54.88,54.88,9110.0,51.1077,51.117,50.7563,50.7563,9110.0
2019-06-03 11:30:00,54.77,55.03,54.77,54.99,2600.0,50.6546,50.895,50.6546,50.858,2600.0
2019-06-03 12:00:00,55.01,55.06,54.76,54.89,8100.0,50.8765,50.9228,50.6453,50.7655,8100.0
2019-06-03 12:30:00,54.94,55.03,54.87,55.0,2411.0,50.8118,50.895,50.7471,50.8673,2411.0
2019-06-03 13:00:00,54.88,55.22,54.83,55.22,2080.0,50.7563,51.0708,50.7101,51.0708,2080.0
2019-06-03 13:30:00,55.0,55.43,54.94,55.43,5443.0,50.8673,51.265,50.8118,51.265,5443.0
2019-06-03 14:00:00,55.38,55.69,55.38,55.38,3697.0,51.2187,51.5054,51.2187,51.2187,3697.0
2019-06-03 14:30:00,55.39,55.44,55.25,55.26,3119.0,51.228,51.2742,51.0985,51.1077,3119.0
2019-06-03 15:00:00,55.24,55.27,55.04,55.23,4350.0,51.0892,51.117,50.9043,51.08,4350.0
2019-06-03 15:30:00,54.99,55.47,54.99,55.36,33346.0,50.858,51.302,50.858,51.2002,33346.0
2019-06-04 09:30:00,56.01,56.64,56.01,56.37,4645.0,51.8014,52.3841,51.8014,52.1343,4645.0
2019-06-04 10:00:00,56.4,56.67,56.27,56.47,5516.0,52.1621,52.4118,52.0419,52.2268,5516.0
2019-06-04 10:30:00,56.67,56.78,56.3,56.64,2945.0,52.4118,52.5135,52.0696,52.3841,2945.0
2019-06-04 11:00:00,56.86,56.95,56.71,56.8,3300.0,52.5875,52.6708,52.4488,52.532,3300.0
2019-06-04 11:30:00,56.74,56.97,56.66,56.97,5623.0,52.4765,52.6893,52.4025,52.6893,5623.0
2019-06-04 12:00:00,56.91,56.92,56.77,56.86,3674.0,52.6338,52.643,52.5043,52.5875,3674.0
2019-06-04 12:30:00,56.77,57.2,56.77,57.16,4255.0,52.5043,52.902,52.5043,52.865,4255.0
2019-06-04 13:00:00,57.16,57.16,56.86,56.96,3787.0,52.865,52.865,52.5875,52.68,3787.0
2019-06-04 13:30:00,56.94,57.17,56.94,57.17,2819.0,52.6615,52.8742,52.6615,52.8742,2819.0
2019-06-04 14:00:00,57.12,57.12,56.98,57.04,3027.0,52.828,52.828,52.6985,52.754,3027.0
2019-06-04 14:30:00,56.98,57.28,56.95,57.17,6094.0,52.6985,52.976,52.6708,52.8742,6094.0
2019-06-04 15:00:00,57.12,57.52,57.12,57.48,7411.0,52.828,53.1979,52.828,53.1609,7411.0
2019-06-04 15:30:00,57.53,57.71,57.5,57.6,20496.0,53.2072,53.3737,53.1794,53.2719,20496.0
2019-06-05 09:30:00,57.92,57.92,57.21,57.34,3360.0,53.5679,53.5679,52.9112,53.0315,3360.0
2019-06-05 10:00:00,57.34,57.66,57.22,57.22,8919.0,53.0315,53.3274,52.9205,52.9205,8919.0
2019-06-05 10:30:00,57.12,57.16,56.73,56.73,2700.0,52.828,52.865,52.4673,52.4673,2700.0
2019-06-05 11:00:00,56.72,57.4,56.72,57.4,4760.0,52.458,53.0869,52.458,53.0869,4760.0
2019-06-05 11:30:00,57.23,57.41,56.98,57.32,12587.0,52.9297,53.0962,52.6985,53.013,12587.0
2019-06-05 12:00:00,57.42,57.48,57.21,57.26,922.0,53.1054,53.1609,52.9112,52.9575,922.0
2019-06-05 12:30:00,57.27,57.38,57.18,57.38,2457.0,52.9667,53.0684,52.8835,53.0684,2457.0
2019-06-05 13:00:00,57.38,57.65,57.38,57.55,1600.0,53.0684,53.3182,53.0684,53.2257,1600.0
2019-06-05 13:30:00,57.56,57.69,57.53,57.56,2338.0,53.2349,53.3552,53.2072,53.2349,2338.0
2019-06-05 14:00:00,57.52,57.53,57.17,57.22,3500.0,53.1979,53.2072,52.8742,52.9205,3500.0
2019-06-05 14:30:00,57.17,57.24,57.05,57.15,2403.0,52.8742,52.939,52.7632,52.8557,2403.0
2019-06-05 15:00:00,57.32,57.4,57.26,57.29,3414.0,53.013,53.0869,52.9575,52.9852,3414.0
2019-06-05 15:30:00,57.32,57.44,57.05,57.34,20721.0,53.013,53.1239,52.7632,53.0315,20721.0
2019-06-06 09:30:00,57.42,57.48,56.94,56.96,1414.0,53.1054,53.1609,52.6615,52.68,1414.0
2019-06-06 10:00:00,56.77,57.11,56.49,56.69,12667.0,52.5043,52.8187,52.2453,52.4303,12667.0
2019-06-06 10:30:00,56.6,56.9,56.6,56.9,800.0,52.3471,52.6245,52.3471,52.6245,800.0
2019-06-06 11:00:00,56.77,56.79,56.58,56.79,5138.0,52.5043,52.5228,52.3286,52.5228,5138.0
2019-06-06 11:30:00,56.74,56.78,56.37,56.42,2700.0,52.4765,52.5135,52.1343,52.1806,2700.0
2019-06-06 12:00:00,56.38,56.48,56.31,56.39,1816.0,52.1436,52.2361,52.0788,52.1528,1816.0
2019-06-06 12:30:00,56.4,56.52,56.34,56.48,800.0,52.1621,52.2731,52.1066,52.2361,800.0
2019-06-06 13:00:00,56.48,56.59,56.42,56.59,2575.0,52.2361,52.3378,52.1806,52.3378,2575.0
2019-06-06 13:30:00,56.5,56.5,56.41,56.45,625.0,52.2546,52.2546,52.1713,52.2083,625.0
2019-06-06 14:00:00,56.44,56.57,56.44,56.5,300.0,52.1991,52.3193,52.1991,52.2546,300.0
2019-06-06 14:30:00,56.66,56.69,56.57,56.6,1328.0,52.4025,52.4303,52.3193,52.3471,1328.0
2019-06-06 15:00:00,56.64,56.93,56.57,56.93,800.0,52.3841,52.6523,52.3193,52.6523,800.0
2019-06-06 15:30:00,56.94,57.04,56.89,57.0,11201.0,52.6615,52.754,52.6153,52.717,11201.0
2019-06-07 09:30:00,57.45,57.71,57.15,57.42,2147.0,53.1332,53.3737,52.8557,53.1054,2147.0
2019-06-07 10:00:00,57.41,57.68,57.35,57.49,2700.0,53.0962,53.3459,53.0407,53.1702,2700.0
2019-06-07 10:30:00,57.54,58.02,57.54,57.92,1645.0,53.2164,53.6604,53.2164,53.5679,1645.0
2019-06-07 11:00:00,57.96,57.96,57.49,57.53,700.0,53.6049,53.6049,53.1702,53.2072,700.0
2019-06-07 11:30:00,57.59,57.59,57.32,57.45,1200.0,53.2627,53.2627,53.013,53.1332,1200.0
2019-06-07 12:00:00,57.57,57.62,57.57,57.62,200.0,53.2442,53.2904,53.2442,53.2904,200.0
2019-06-07 12:30:00,57.74,57.74,57.58,57.69,718.0,53.4014,53.4014,53.2534,53.3552,718.0
2019-06-07 13:00:00,57.66,57.79,57.64,57.73,1290.0,53.3274,53.4476,53.3089,53.3921,1290.0
2019-06-07 13:30:00,57.71,57.78,57.58,57.66,2794.0,53.3737,53.4384,53.2534,53.3274,2794.0
2019-06-07 14:00:00,57.65,57.69,57.56,57.6,5052.0,53.3182,53.3552,53.2349,53.2719,5052.0
2019-06-07 14:30:00,57.6,57.63,57.42,57.42,2409.0,53.2719,53.2997,53.1054,53.1054,2409.0
2019-06-07 15:00:00,57.42,57.6,57.4,57.57,7709.0,53.1054,53.2719,53.0869,53.2442,7709.0
2019-06-07 15:30:00,57.57,57.58,57.28,57.28,6857.0,53.2442,53.2534,52.976,52.976,6857.0
2019-06-10 09:30:00,57.65,58.18,57.65,57.81,1271.0,53.3182,53.8083,53.3182,53.4661,1271.0
2019-06-10 10:00:00,57.94,58.12,57.77,57.77,31227.0,53.5864,53.7528,53.4291,53.4291,31227.0
2019-06-10 10:30:00,57.9,58.0,57.6,58.0,2827.0,53.5494,53.6419,53.2719,53.6419,2827.0
2019-06-10 11:00:00,58.01,58.02,57.79,57.92,3976.0,53.6511,53.6604,53.4476,53.5679,3976.0
2019-06-10 11:30:00,57.83,58.03,57.81,58.0,3100.0,53.4846,53.6696,53.4661,53.6419,3100.0
2019-06-10 12:00:00,58.0,58.18,57.73,57.73,1812.0,53.6419,53.8083,53.3921,53.3921,1812.0
2019-06-10 12:30:00,57.69,57.9,57.65,57.89,2190.0,53.3552,53.5494,53.3182,53.5401,2190.0
2019-06-10 13:00:00,57.86,57.94,57.79,57.85,3199.0,53.5124,53.5864,53.4476,53.5031,3199.0
2019-06-10 13:30:00,57.85,57.99,57.8,57.9,2955.0,53.5031,53.6326,53.4569,53.5494,2955.0
2019-06-10 14:00:00,57.97,57.99,57.86,57.99,1300.0,53.6141,53.6326,53.5124,53.6326,1300.0
2019-06-10 14:30:00,58.0,58.05,57.92,57.92,6661.0,53.6419,53.6881,53.5679,53.5679,6661.0
2019-06-10 15:00:00,57.96,58.0,57.82,57.88,6577.0,53.6049,53.6419,53.4754,53.5309,6577.0
2019-06-10 15:30:00,57.89,58.0,57.84,57.98,21779.0,53.5401,53.6419,53.4939,53.6234,21779.0
2019-06-11 09:30:00,58.44,58.72,58.41,58.72,2817.0,54.0488,54.3078,54.0211,54.3078,2817.0
2019-06-11 10:00:00,58.52,58.52,57.81,57.97,2766.0,54.1228,54.1228,53.4661,53.6141,2766.0
2019-06-11 10:30:00,57.84,57.84,57.57,57.74,1262.0,53.4939,53.4939,53.2442,53.4014,1262.0
2019-06-11 11:00:00,57.66,57.81,57.46,57.46,10891.0,53.3274,53.4661,53.1424,53.1424,10891.0
2019-06-11 11:30:00,57.55,57.55,57.12,57.12,1980.0,53.2257,53.2257,52.828,52.828,1980.0
2019-06-11 12:00:00,57.18,57.18,56.88,56.99,3469.0,52.8835,52.8835,52.606,52.7078,3469.0
2019-06-11 12:30:00,57.08,57.18,56.94,56.95,2317.0,52.791,52.8835,52.6615,52.6708,2317.0
2019-06-11 13:00:00,56.96,57.13,56.96,57.13,2300.0,52.68,52.8372,52.68,52.8372,2300.0
2019-06-11 13:30:00,57.08,57.2,56.99,57.15,9728.0,52.791,52.902,52.7078,52.8557,9728.0
2019-06-11 14:00:00,57.17,57.2,57.04,57.18,2600.0,52.8742,52.902,52.754,52.8835,2600.0
2019-06-11 14:30:00,57.14,57.14,56.94,57.01,3825.0,52.8465,52.8465,52.6615,52.7263,3825.0
2019-06-11 15:00:00,56.96,57.05,56.94,57.01,3103.0,52.68,52.7632,52.6615,52.7263,3103.0
2019-06-11 15:30:00,57.03,57.03,56.64,56.79,31212.0,52.7447,52.7447,52.3841,52.5228,31212.0
2019-06-12 09:30:00,56.79,57.43,56.62,56.97,3706.0,52.5228,53.1147,52.3656,52.6893,3706.0
2019-06-12 10:00:00,56.93,57.14,56.58,56.58,3626.0,52.6523,52.8465,52.3286,52.3286,3626.0
2019-06-12 10:30:00,56.75,57.0,56.73,56.92,2405.0,52.4858,52.717,52.4673,52.643,2405.0
2019-06-12 11:00:00,56.9,56.9,56.61,56.8,2310.0,52.6245,52.6245,52.3563,52.532,2310.0
2019-06-12 11:30:00,56.9,57.09,56.9,57.05,6180.0,52.6245,52.8002,52.6245,52.7632,6180.0
2019-06-12 12:00:00,57.12,57.4,57.11,57.37,1654.0,52.828,53.0869,52.8187,53.0592,1654.0
2019-06-12 12:30:00,57.36,57.79,57.36,57.5,1880.0,53.05,53.4476,53.05,53.1794,1880.0
2019-06-12 13:00:00,57.36,57.36,57.31,57.31,300.0,53.05,53.05,53.0037,53.0037,300.0
2019-06-12 13:30:00,57.3,57.47,57.28,57.47,1068.0,52.9945,53.1517,52.976,53.1517,1068.0
2019-06-12 14:00:00,57.47,57.47,57.3,57.41,1402.0,53.1517,53.1517,52.9945,53.0962,1402.0
2019-06-12 14:30:00,57.4,57.46,57.38,57.42,900.0,53.0869,53.1424,53.0684,53.1054,900.0
2019-06-12 15:00:00,57.26,57.31,57.16,57.16,1177.0,52.9575,53.0037,52.865,52.865,1177.0
2019-06-12 15:30:00,57.08,57.2,57.0,57.14,8818.0,52.791,52.902,52.717,52.8465,8818.0
2019-06-13 09:30:00,57.2,57.75,57.2,57.75,9471.0,52.902,53.4106,52.902,53.4106,9471.0
2019-06-13 10:00:00,57.6,57.6,56.93,57.22,2800.0,53.2719,53.2719,52.6523,52.9205,2800.0
2019-06-13 10:30:00,57.21,57.32,57.11,57.11,1500.0,52.9112,53.013,52.8187,52.8187,1500.0
2019-06-13 11:00:00,57.25,57.35,57.14,57.31,2524.0,52.9482,53.0407,52.8465,53.0037,2524.0
2019-06-13 11:30:00,57.19,57.32,57.14,57.32,1581.0,52.8927,53.013,52.8465,53.013,1581.0
2019-06-13 12:00:00,57.36,57.38,57.27,57.35,3402.0,53.05,53.0684,52.9667,53.0407,3402.0
2019-06-13 12:30:00,57.3,57.39,57.23,57.35,4698.0,52.9945,53.0777,52.9297,53.0407,4698.0
2019-06-13 13:00:00,57.29,57.38,57.27,57.38,1191.0,52.9852,53.0684,52.9667,53.0684,1191.0
2019-06-13 13:30:00,57.41,57.41,57.37,57.37,1700.0,53.0962,53.0962,53.0592,53.0592,1700.0
2019-06-13 14:00:00,57.34,57.37,57.31,57.37,1800.0,53.0315,53.0592,53.0037,53.0592,1800.0
2019-06-13 14:30:00,57.39,57.47,57.35,57.45,3938.0,53.0777,53.1517,53.0407,53.1332,3938.0
2019-06-13 15:00:00,57.33,57.35,57.21,57.3,2199.0,53.0222,53.0407,52.9112,52.9945,2199.0
2019-06-13 15:30:00,57.33,57.51,57.07,57.49,42021.0,53.0222,53.1887,52.7817,53.1702,42021.0
2019-06-14 09:30:00,57.44,57.65,56.77,56.77,3711.0,53.1239,53.3182,52.5043,52.5043,3711.0
2019-06-14 10:00:00,56.4,56.7,56.4,56.64,1800.0,52.1621,52.4395,52.1621,52.3841,1800.0
2019-06-14 10:30:00,56.6,56.7,56.52,56.7,1639.0,52.3471,52.4395,52.2731,52.4395,1639.0
2019-06-14 11:00:00,56.6,56.61,56.37,56.61,4872.0,52.3471,52.3563,52.1343,52.3563,4872.0
2019-06-14 11:30:00,56.51,56.56,56.38,56.45,2900.0,52.2638,52.3101,52.1436,52.2083,2900.0
2019-06-14 12:00:00,56.38,56.42,56.38,56.42,12407.0,52.1436,52.1806,52.1436,52.1806,12407.0
2019-06-14 12:30:00,56.41,56.7,56.41,56.7,1500.0,52.1713,52.4395,52.1713,52.4395,1500.0
2019-06-14 13:00:00,56.77,56.94,56.77,56.94,3521.0,52.5043,52.6615,52.5043,52.6615,3521.0
2019-06-14 13:30:00,56.9,56.94,56.9,56.94,18203.0,52.6245,52.6615,52.6245,52.6615,18203.0
2019-06-14 14:00:00,57.03,57.11,57.02,57.05,750.0,52.7447,52.8187,52.7355,52.7632,750.0
2019-06-14 14:30:00,57.05,57.07,56.99,57.01,4415.0,52.7632,52.7817,52.7078,52.7263,4415.0
2019-06-14 15:00:00,57.06,57.08,56.97,57.02,2586.0,52.7725,52.791,52.6893,52.7355,2586.0
2019-06-14 15:30:00,56.94,57.01,56.82,56.82,8143.0,52.6615,52.7263,52.5505,52.5505,8143.0
2019-06-17 09:30:00,56.95,56.95,56.46,56.7,1349.0,52.6708,52.6708,52.2176,52.4395,1349.0
2019-06-17 10:00:00,56.62,56.75,56.49,56.54,1500.0,52.3656,52.4858,52.2453,52.2916,1500.0
2019-06-17 10:30:00,56.39,56.66,56.38,56.41,1359.0,52.1528,52.4025,52.1436,52.1713,1359.0
2019-06-17 11:00:00,56.39,56.74,56.37,56.55,5587.0,52.1528,52.4765,52.1343,52.3008,5587.0
2019-06-17 11:30:00,56.6,56.67,56.51,56.61,1100.0,52.3471,52.4118,52.2638,52.3563,1100.0
2019-06-17 12:00:00,56.76,56.79,56.62,56.62,2500.0,52.495,52.5228,52.3656,52.3656,2500.0
2019-06-17 12:30:00,56.7,56.77,56.48,56.48,5002.0,52.4395,52.5043,52.2361,52.2361,5002.0
2019-06-17 13:00:00,56.56,56.63,56.4,56.4,2695.0,52.3101,52.3748,52.1621,52.1621,2695.0
2019-06-17 13:30:00,56.41,56.48,56.37,56.39,1600.0,52.1713,52.2361,52.1343,52.1528,1600.0
2019-06-17 14:00:00,56.4,56.62,56.39,56.54,3200.0,52.1621,52.3656,52.1528,52.2916,3200.0
2019-06-17 14:30:00,56.55,56.59,56.27,56.31,3410.0,52.3008,52.3378,52.0419,52.0788,3410.0
2019-06-17 15:00:00,56.3,56.34,56.27,56.29,4112.0,52.0696,52.1066,52.0419,52.0604,4112.0
2019-06-17 15:30:00,56.28,56.44,56.12,56.2,21635.0,52.0511,52.1991,51.9031,51.9771,21635.0
2019-06-18 09:30:00,56.76,57.98,56.56,57.71,18465.0,52.495,53.6234,52.3101,53.3737,18465.0
2019-06-18 10:00:00,57.81,57.94,57.55,57.86,3985.0,53.4661,53.5864,53.2257,53.5124,3985.0
2019-06-18 10:30:00,57.94,58.0,57.5,57.62,4653.0,53.5864,53.6419,53.1794,53.2904,4653.0
2019-06-18 11:00:00,57.61,57.73,57.44,57.45,7911.0,53.2812,53.3921,53.1239,53.1332,7911.0
2019-06-18 11:30:00,57.38,57.38,57.08,57.1,4881.0,53.0684,53.0684,52.791,52.8095,4881.0
2019-06-18 12:00:00,57.31,57.45,57.17,57.3,7527.0,53.0037,53.1332,52.8742,52.9945,7527.0
2019-06-18 12:30:00,57.34,57.39,57.13,57.13,2556.0,53.0315,53.0777,52.8372,52.8372,2556.0
2019-06-18 13:00:00,57.19,57.3,57.19,57.21,900.0,52.8927,52.9945,52.8927,52.9112,900.0
2019-06-18 13:30:00,57.12,57.32,57.05,57.19,2922.0,52.828,53.013,52.7632,52.8927,2922.0
2019-06-18 14:00:00,57.28,57.35,57.09,57.31,3514.0,52.976,53.0407,52.8002,53.0037,3514.0
2019-06-18 14:30:00,57.3,57.36,57.1,57.16,4909.0,52.9945,53.05,52.8095,52.865,4909.0
2019-06-18 15:00:00,57.16,57.23,57.12,57.17,3776.0,52.865,52.9297,52.828,52.8742,3776.0
2019-06-18 15:30:00,57.16,57.21,57.01,57.2,10825.0,52.865,52.9112,52.7263,52.902,10825.0
2019-06-19 09:30:00,57.15,57.33,56.94,57.27,1475.0,52.8557,53.0222,52.6615,52.9667,1475.0
2019-06-19 10:00:00,57.39,57.39,57.28,57.39,600.0,53.0777,53.0777,52.976,53.0777,600.0
2019-06-19 10:30:00,57.39,57.66,57.31,57.56,8002.0,53.0777,53.3274,53.0037,53.2349,8002.0
2019-06-19 11:00:00,57.65,57.91,57.65,57.78,2056.0,53.3182,53.5586,53.3182,53.4384,2056.0
2019-06-19 11:30:00,57.82,57.82,57.66,57.79,1100.0,53.4754,53.4754,53.3274,53.4476,1100.0
2019-06-19 12:00:00,57.75,57.75,57.59,57.61,2622.0,53.4106,53.4106,53.2627,53.2812,2622.0
2019-06-19 12:30:00,57.58,57.65,57.54,57.65,903.0,53.2534,53.3182,53.2164,53.3182,903.0
2019-06-19 13:00:00,57.66,57.66,57.52,57.57,1950.0,53.3274,53.3274,53.1979,53.2442,1950.0
2019-06-19 13:30:00,57.55,57.56,57.47,57.48,2778.0,53.2257,53.2349,53.1517,53.1609,2778.0
2019-06-19 14:00:00,57.36,57.85,57.36,57.66,4009.0,53.05,53.5031,53.05,53.3274,4009.0
2019-06-19 14:30:00,57.65,57.92,57.65,57.89,4096.0,53.3182,53.5679,53.3182,53.5401,4096.0
2019-06-19 15:00:00,57.89,57.97,57.83,57.86,4085.0,53.5401,53.6141,53.4846,53.5124,4085.0
2019-06-19 15:30:00,57.9,58.15,57.86,58.1,18498.0,53.5494,53.7806,53.5124,53.7343,18498.0
2019-06-20 09:30:00,58.95,58.95,58.58,58.72,3372.0,54.5205,54.5205,54.1783,54.3078,3372.0
2019-06-20 10:00:00,58.83,59.04,58.77,58.77,3795.0,54.4095,54.6037,54.354,54.354,3795.0
2019-06-20 10:30:00,58.83,58.86,58.75,58.76,2184.0,54.4095,54.4372,54.3355,54.3448,2184.0
2019-06-20 11:00:00,58.71,58.96,58.6,58.81,9344.0,54.2985,54.5297,54.1968,54.391,9344.0
2019-06-20 11:30:00,58.87,59.24,58.87,59.16,5407.0,54.4465,54.7887,54.4465,54.7147,5407.0
2019-06-20 12:00:00,59.25,59.39,59.08,59.37,4500.0,54.7979,54.9274,54.6407,54.9089,4500.0
2019-06-20 12:30:00,59.37,59.58,59.26,59.46,6978.0,54.9089,55.1031,54.8072,54.9922,6978.0
2019-06-20 13:00:00,59.43,59.52,59.37,59.46,3795.0,54.9644,55.0476,54.9089,54.9922,3795.0
2019-06-20 13:30:00,59.52,59.58,59.38,59.49,7490.0,55.0476,55.1031,54.9182,55.0199,7490.0
2019-06-20 14:00:00,59.49,59.56,59.46,59.48,6367.0,55.0199,55.0846,54.9922,55.0107,6367.0
2019-06-20 14:30:00,59.45,59.51,59.4,59.4,2600.0,54.9829,55.0384,54.9367,54.9367,2600.0
2019-06-20 15:00:00,59.37,59.51,59.29,59.51,3605.0,54.9089,55.0384,54.8349,55.0384,3605.0
2019-06-20 15:30:00,59.47,59.51,59.28,59.28,18100.0,55.0014,55.0384,54.8257,54.8257,18100.0
2019-06-21 09:30:00,58.81,58.96,58.22,58.42,32278.0,54.391,54.5297,53.8453,54.0303,32278.0
2019-06-21 10:00:00,58.5,58.53,58.35,58.52,1491.0,54.1043,54.132,53.9656,54.1228,1491.0
2019-06-21 10:30:00,58.54,58.87,58.54,58.78,2200.0,54.1413,54.4465,54.1413,54.3633,2200.0
2019-06-21 11:00:00,59.01,59.46,59.01,59.44,2600.0,54.576,54.9922,54.576,54.9737,2600.0
2019-06-21 11:30:00,59.47,59.53,59.13,59.25,3348.0,55.0014,55.0569,54.687,54.7979,3348.0
2019-06-21 12:00:00,59.29,59.4,59.22,59.34,1500.0,54.8349,54.9367,54.7702,54.8812,1500.0
2019-06-21 12:30:00,59.35,59.5,59.2,59.5,1700.0,54.8904,55.0292,54.7517,55.0292,1700.0
2019-06-21 13:00:00,59.4,59.43,59.3,59.34,1609.0,54.9367,54.9644,54.8442,54.8812,1609.0
2019-06-21 13:30:00,59.4,59.41,59.34,59.4,1000.0,54.9367,54.9459,54.8812,54.9367,1000.0
2019-06-21 14:00:00,59.39,59.39,59.12,59.19,2041.0,54.9274,54.9274,54.6777,54.7424,2041.0
2019-06-21 14:30:00,59.2,59.2,58.88,58.94,2301.0,54.7517,54.7517,54.4557,54.5112,2301.0
2019-06-21 15:00:00,58.94,59.01,58.84,58.87,3264.0,54.5112,54.576,54.4187,54.4465,3264.0
2019-06-21 15:30:00,58.87,58.91,58.5,58.53,41081.0,54.4465,54.4835,54.1043,54.132,41081.0
2019-06-24 09:30:00,58.8,58.88,58.58,58.77,1341.0,54.3817,54.4557,54.1783,54.354,1341.0
2019-06-24 10:00:00,58.84,59.09,58.43,58.43,17045.0,54.4187,54.65,54.0396,54.0396,17045.0
2019-06-24 10:30:00,58.49,58.57,58.38,58.44,5467.0,54.095,54.169,53.9933,54.0488,5467.0
2019-06-24 11:00:00,58.41,58.53,58.07,58.41,4337.0,54.0211,54.132,53.7066,54.0211,4337.0
2019-06-24 11:30:00,58.41,58.67,58.41,58.63,6230.0,54.0211,54.2615,54.0211,54.2245,6230.0
2019-06-24 12:00:00,58.53,58.71,58.43,58.56,2718.0,54.132,54.2985,54.0396,54.1598,2718.0
2019-06-24 12:30:00,58.58,58.67,58.51,58.61,2410.0,54.1783,54.2615,54.1135,54.206,2410.0
2019-06-24 13:00:00,58.64,58.68,58.54,58.54,1901.0,54.2338,54.2708,54.1413,54.1413,1901.0
2019-06-24 13:30:00,58.57,58.67,58.53,58.57,1300.0,54.169,54.2615,54.132,54.169,1300.0
2019-06-24 14:00:00,58.62,58.79,58.62,58.62,1800.0,54.2153,54.3725,54.2153,54.2153,1800.0
2019-06-24 14:30:00,58.66,58.8,58.51,58.62,10250.0,54.2523,54.3817,54.1135,54.2153,10250.0
2019-06-24 15:00:00,58.6,58.63,58.51,58.51,14684.0,54.1968,54.2245,54.1135,54.1135,14684.0
2019-06-24 15:30:00,58.55,58.57,58.4,58.52,13653.0,54.1505,54.169,54.0118,54.1228,13653.0
2019-06-25 09:30:00,58.62,58.62,58.38,58.38,1809.0,54.2153,54.2153,53.9933,53.9933,1809.0
2019-06-25 10:00:00,58.25,58.63,58.19,58.33,3103.0,53.8731,54.2245,53.8176,53.9471,3103.0
2019-06-25 10:30:00,58.42,58.66,58.32,58.62,11427.0,54.0303,54.2523,53.9378,54.2153,11427.0
2019-06-25 11:00:00,58.76,59.09,58.69,59.02,2901.0,54.3448,54.65,54.28,54.5852,2901.0
2019-06-25 11:30:00,59.0,59.27,59.0,59.26,2752.0,54.5667,54.8164,54.5667,54.8072,2752.0
2019-06-25 12:00:00,59.23,59.37,59.14,59.37,3011.0,54.7794,54.9089,54.6962,54.9089,3011.0
2019-06-25 12:30:00,59.37,59.75,59.34,59.63,8801.0,54.9089,55.2604,54.8812,55.1494,8801.0
2019-06-25 13:00:00,59.5,59.59,59.42,59.48,20645.0,55.0292,55.1124,54.9552,55.0107,20645.0
2019-06-25 13:30:00,59.52,59.58,59.31,59.36,1905.0,55.0476,55.1031,54.8534,54.8997,1905.0
2019-06-25 14:00:00,59.34,59.44,59.27,59.36,2300.0,54.8812,54.9737,54.8164,54.8997,2300.0
2019-06-25 14:30:00,59.3,59.53,59.22,59.53,16924.0,54.8442,55.0569,54.7702,55.0569,16924.0
2019-06-25 15:00:00,59.51,59.64,59.26,59.33,4857.0,55.0384,55.1586,54.8072,54.8719,4857.0
2019-06-25 15:30:00,59.33,59.35,58.86,58.86,27575.0,54.8719,54.8904,54.4372,54.4372,27575.0
2019-06-26 09:30:00,59.0,59.39,58.92,58.92,1726.0,54.5667,54.9274,54.4927,54.4927,1726.0
2019-06-26 10:00:00,58.94,59.0,58.52,58.7,11676.0,54.5112,54.5667,54.1228,54.2893,11676.0
2019-06-26 10:30:00,58.71,59.22,58.71,59.22,2100.0,54.2985,54.7702,54.2985,54.7702,2100.0
2019-06-26 11:00:00,59.26,59.58,59.12,59.37,5112.0,54.8072,55.1031,54.6777,54.9089,5112.0
2019-06-26 11:30:00,59.37,59.46,59.28,59.35,5450.0,54.9089,54.9922,54.8257,54.8904,5450.0
2019-06-26 12:00:00,59.37,59.42,59.19,59.19,1600.0,54.9089,54.9552,54.7424,54.7424,1600.0
2019-06-26 12:30:00,59.23,59.31,59.18,59.28,1810.0,54.7794,54.8534,54.7332,54.8257,1810.0
2019-06-26 13:00:00,59.3,59.3,59.13,59.21,1900.0,54.8442,54.8442,54.687,54.7609,1900.0
2019-06-26 13:30:00,59.17,59.28,59.11,59.28,3305.0,54.7239,54.8257,54.6685,54.8257,3305.0
2019-06-26 14:00:00,59.27,59.43,59.27,59.42,2751.0,54.8164,54.9644,54.8164,54.9552,2751.0
2019-06-26 14:30:00,59.38,59.47,59.3,59.47,3700.0,54.9182,55.0014,54.8442,55.0014,3700.0
2019-06-26 15:00:00,59.54,59.54,59.42,59.45,7303.0,55.0661,55.0661,54.9552,54.9829,7303.0
2019-06-26 15:30:00,59.44,59.51,59.15,59.22,58321.0,54.9737,55.0384,54.7055,54.7702,58321.0
2019-06-27 09:30:00,59.29,59.87,59.29,59.87,11946.0,54.8349,55.3713,54.8349,55.3713,11946.0
2019-06-27 10:00:00,59.82,59.93,59.61,59.83,2023.0,55.3251,55.4268,55.1309,55.3344,2023.0
2019-06-27 10:30:00,59.73,60.1,59.71,60.1,2873.0,55.2419,55.5841,55.2234,55.5841,2873.0
2019-06-27 11:00:00,60.06,60.12,59.58,59.74,2763.0,55.5471,55.6026,55.1031,55.2511,2763.0
2019-06-27 11:30:00,59.69,59.98,59.66,59.98,1400.0,55.2049,55.4731,55.1771,55.4731,1400.0
2019-06-27 12:00:00,59.87,60.1,59.87,60.07,925.0,55.3713,55.5841,55.3713,55.5563,925.0
2019-06-27 12:30:00,60.08,60.14,60.03,60.12,1802.0,55.5656,55.6211,55.5193,55.6026,1802.0
2019-06-27 13:00:00,60.14,60.16,60.07,60.14,2642.0,55.6211,55.6396,55.5563,55.6211,2642.0
2019-06-27 13:30:00,60.15,60.22,60.12,60.2,1981.0,55.6303,55.6951,55.6026,55.6766,1981.0
2019-06-27 14:00:00,60.15,60.26,60.1,60.25,3200.0,55.6303,55.732,55.5841,55.7228,3200.0
2019-06-27 14:30:00,60.29,60.36,60.21,60.3,3249.0,55.7598,55.8245,55.6858,55.769,3249.0
2019-06-27 15:00:00,60.31,60.38,60.19,60.33,5506.0,55.7783,55.843,55.6673,55.7968,5506.0
2019-06-27 15:30:00,60.33,60.91,60.28,60.78,48601.0,55.7968,56.3332,55.7505,56.213,48601.0
2019-06-28 09:30:00,60.74,61.73,60.74,61.33,4741.0,56.176,57.0916,56.176,56.7216,4741.0
2019-06-28 10:00:00,61.34,61.59,61.28,61.59,3027.0,56.7309,56.9621,56.6754,56.9621,3027.0
2019-06-28 10:30:00,61.65,61.89,61.53,61.6,9172.0,57.0176,57.2396,56.9066,56.9714,9172.0
2019-06-28 11:00:00,61.5,61.58,61.28,61.37,3335.0,56.8789,56.9529,56.6754,56.7586,3335.0
2019-06-28 11:30:00,61.37,61.66,61.36,61.64,5800.0,56.7586,57.0268,56.7494,57.0084,5800.0
2019-06-28 12:00:00,61.65,61.71,61.53,61.7,4297.0,57.0176,57.0731,56.9066,57.0638,4297.0
2019-06-28 12:30:00,61.73,61.98,61.68,61.85,2576.0,57.0916,57.3228,57.0453,57.2026,2576.0
2019-06-28 13:00:00,61.93,61.95,61.77,61.95,4957.0,57.2766,57.2951,57.1286,57.2951,4957.0
2019-06-28 13:30:00,61.95,62.07,61.84,61.95,3783.0,57.2951,57.406,57.1933,57.2951,3783.0
2019-06-28 14:00:00,61.87,61.94,61.75,61.94,3800.0,57.2211,57.2858,57.1101,57.2858,3800.0
2019-06-28 14:30:00,61.95,62.08,61.95,62.06,3205.0,57.2951,57.4153,57.2951,57.3968,3205.0
2019-06-28 15:00:00,62.16,62.36,62.01,62.08,4337.0,57.4893,57.6743,57.3505,57.4153,4337.0
2019-06-28 15:30:00,62.13,62.15,61.33,61.49,42462.0,57.4615,57.48,56.7216,56.8696,42462.0
2019-07-01 09:30:00,62.47,62.82,62.47,62.59,8863.0,57.776,58.0997,57.776,57.887,8863.0
2019-07-01 10:00:00,62.74,62.86,62.11,62.11,6635.0,58.0257,58.1367,57.443,57.443,6635.0
2019-07-01 10:30:00,62.23,62.25,61.99,62.0,13934.0,57.554,57.5725,57.3321,57.3413,13934.0
2019-07-01 11:00:00,62.04,62.16,61.66,61.74,9502.0,57.3783,57.4893,57.0268,57.1008,9502.0
2019-07-01 11:30:00,61.67,61.67,61.37,61.64,4193.0,57.0361,57.0361,56.7586,57.0084,4193.0
2019-07-01 12:00:00,61.56,61.56,61.27,61.27,2418.0,56.9344,56.9344,56.6662,56.6662,2418.0
2019-07-01 12:30:00,61.32,61.38,61.06,61.15,3133.0,56.7124,56.7679,56.4719,56.5552,3133.0
2019-07-01 13:00:00,61.11,61.19,60.89,60.99,3100.0,56.5182,56.5922,56.3147,56.4072,3100.0
2019-07-01 13:30:00,60.95,60.95,60.63,60.79,5890.0,56.3702,56.3702,56.0742,56.2222,5890.0
2019-07-01 14:00:00,60.8,60.8,60.5,60.51,4150.0,56.2315,56.2315,55.954,55.9633,4150.0
2019-07-01 14:30:00,60.51,60.7,60.5,60.67,5231.0,55.9633,56.139,55.954,56.1112,5231.0
2019-07-01 15:00:00,60.61,61.01,60.6,60.99,6293.0,56.0557,56.4257,56.0465,56.4072,6293.0
2019-07-01 15:30:00,60.99,61.21,60.95,61.04,23988.0,56.4072,56.6107,56.3702,56.4534,23988.0
2019-07-02 09:30:00,61.01,61.13,60.66,60.68,2880.0,56.4257,56.5367,56.102,56.1205,2880.0
2019-07-02 10:00:00,60.67,60.67,60.54,60.54,211.0,56.1112,56.1112,55.991,55.991,211.0
2019-07-02 10:30:00,60.77,60.87,60.71,60.77,1746.0,56.2037,56.2962,56.1482,56.2037,1746.0
2019-07-02 11:00:00,60.73,60.93,60.6,60.8,6133.0,56.1667,56.3517,56.0465,56.2315,6133.0
2019-07-02 11:30:00,60.86,60.86,60.6,60.61,1910.0,56.287,56.287,56.0465,56.0557,1910.0
2019-07-02 12:00:00,60.71,60.75,60.48,60.65,3800.0,56.1482,56.1852,55.9355,56.0927,3800.0
2019-07-02 12:30:00,60.65,60.67,60.53,60.6,2200.0,56.0927,56.1112,55.9818,56.0465,2200.0
2019-07-02 13:00:00,60.6,60.65,60.52,60.59,1700.0,56.0465,56.0927,55.9725,56.0372,1700.0
2019-07-02 13:30:00,60.46,60.55,60.43,60.5,3689.0,55.917,56.0003,55.8893,55.954,3689.0
2019-07-02 14:00:00,60.53,60.58,60.41,60.41,3285.0,55.9818,56.028,55.8708,55.8708,3285.0
2019-07-02 14:30:00,60.28,60.28,60.11,60.13,1930.0,55.7505,55.7505,55.5933,55.6118,1930.0
2019-07-02 15:00:00,60.16,60.24,60.11,60.21,4905.0,55.6396,55.7135,55.5933,55.6858,4905.0
2019-07-02 15:30:00,60.21,60.74,60.2,60.74,21700.0,55.6858,56.176,55.6766,56.176,21700.0
2019-07-03 09:30:00,61.06,61.38,61.01,61.15,26135.0,56.4719,56.7679,56.4257,56.5552,26135.0
2019-07-03 10:00:00,61.12,61.12,60.77,60.85,960.0,56.5274,56.5274,56.2037,56.2777,960.0
2019-07-03 10:30:00,60.91,61.15,60.91,60.92,2100.0,56.3332,56.5552,56.3332,56.3425,2100.0
2019-07-03 11:00:00,60.77,60.87,60.62,60.8,1100.0,56.2037,56.2962,56.065,56.2315,1100.0
2019-07-03 11:30:00,60.72,61.04,60.72,61.04,2376.0,56.1575,56.4534,56.1575,56.4534,2376.0
2019-07-03 12:00:00,61.0,61.0,60.85,60.85,745.0,56.4164,56.4164,56.2777,56.2777,745.0
2019-07-03 12:30:00,61.04,61.06,60.89,61.02,3847.0,56.4534,56.4719,56.3147,56.4349,3847.0
2019-07-05 09:30:00,60.76,60.93,60.47,60.8,2857.0,56.1945,56.3517,55.9263,56.2315,2857.0
2019-07-05 10:00:00,60.92,61.0,60.12,60.12,6286.0,56.3425,56.4164,55.6026,55.6026,6286.0
2019-07-05 10:30:00,60.07,60.08,59.7,60.08,1600.0,55.5563,55.5656,55.2141,55.5656,1600.0
2019-07-05 11:00:00,60.07,60.28,60.07,60.28,1082.0,55.5563,55.7505,55.5563,55.7505,1082.0
2019-07-05 11:30:00,60.36,60.42,60.36,60.42,300.0,55.8245,55.88,55.8245,55.88,300.0
2019-07-05 12:00:00,60.46,60.54,60.46,60.47,1100.0,55.917,55.991,55.917,55.9263,1100.0
2019-07-05 12:30:00,60.53,60.63,60.49,60.58,1800.0,55.9818,56.0742,55.9448,56.028,1800.0
2019-07-05 13:00:00,60.62,60.75,60.58,60.73,800.0,56.065,56.1852,56.028,56.1667,800.0
2019-07-05 13:30:00,60.77,60.86,60.71,60.83,1320.0,56.2037,56.287,56.1482,56.2592,1320.0
2019-07-05 14:00:00,60.94,60.94,60.81,60.82,200.0,56.3609,56.3609,56.2407,56.25,200.0
2019-07-05 14:30:00,60.84,60.9,60.7,60.7,1205.0,56.2685,56.324,56.139,56.139,1205.0
2019-07-05 15:00:00,60.72,60.97,60.68,60.97,5387.0,56.1575,56.3887,56.1205,56.3887,5387.0
2019-07-05 15:30:00,61.03,61.23,60.95,61.23,12408.0,56.4442,56.6292,56.3702,56.6292,12408.0
2019-07-08 09:30:00,61.04,61.16,60.47,60.6,1508.0,56.4534,56.5644,55.9263,56.0465,1508.0
2019-07-08 10:00:00,60.73,61.0,60.72,60.86,1411.0,56.1667,56.4164,56.1575,56.287,1411.0
2019-07-08 10:30:00,60.81,61.12,60.63,60.72,24613.0,56.2407,56.5274,56.0742,56.1575,24613.0
2019-07-08 11:00:00,60.79,60.79,60.52,60.68,2855.0,56.2222,56.2222,55.9725,56.1205,2855.0
2019-07-08 11:30:00,60.65,60.69,60.48,60.61,3520.0,56.0927,56.1297,55.9355,56.0557,3520.0
2019-07-08 12:00:00,60.5,60.5,60.38,60.43,900.0,55.954,55.954,55.843,55.8893,900.0
2019-07-08 12:30:00,60.43,60.6,60.42,60.43,3699.0,55.8893,56.0465,55.88,55.8893,3699.0
2019-07-08 13:00:00,60.4,60.48,60.27,60.37,4811.0,55.8615,55.9355,55.7413,55.8338,4811.0
2019-07-08 13:30:00,60.43,60.43,60.26,60.31,1000.0,55.8893,55.8893,55.732,55.7783,1000.0
2019-07-08 14:00:00,60.35,60.48,60.23,60.36,4975.0,55.8153,55.9355,55.7043,55.8245,4975.0
2019-07-08 14:30:00,60.4,60.45,60.33,60.4,2001.0,55.8615,55.9078,55.7968,55.8615,2001.0
2019-07-08 15:00:00,60.43,60.58,60.41,60.45,2647.0,55.8893,56.028,55.8708,55.9078,2647.0
2019-07-08 15:30:00,60.38,60.58,60.32,60.58,14906.0,55.843,56.028,55.7875,56.028,14906.0
2019-07-09 09:30:00,60.44,60.44,59.8,59.89,2957.0,55.8985,55.8985,55.3066,55.3898,2957.0
2019-07-09 10:00:00,59.9,59.9,59.55,59.6,1865.0,55.3991,55.3991,55.0754,55.1216,1865.0
2019-07-09 10:30:00,59.78,59.85,59.58,59.61,1201.0,55.2881,55.3529,55.1031,55.1309,1201.0
2019-07-09 11:00:00,59.6,59.6,59.38,59.38,6821.0,55.1216,55.1216,54.9182,54.9182,6821.0
2019-07-09 11:30:00,59.4,59.41,59.14,59.27,6540.0,54.9367,54.9459,54.6962,54.8164,6540.0
2019-07-09 12:00:00,59.31,59.54,59.31,59.54,1700.0,54.8534,55.0661,54.8534,55.0661,1700.0
2019-07-09 12:30:00,59.5,59.55,59.4,59.4,2200.0,55.0292,55.0754,54.9367,54.9367,2200.0
2019-07-09 13:00:00,59.37,59.4,59.27,59.34,1640.0,54.9089,54.9367,54.8164,54.8812,1640.0
2019-07-09 13:30:00,59.38,59.38,59.33,59.38,800.0,54.9182,54.9182,54.8719,54.9182,800.0
2019-07-09 14:00:00,59.37,59.56,59.37,59.52,5310.0,54.9089,55.0846,54.9089,55.0476,5310.0
2019-07-09 14:30:00,59.43,59.58,59.39,59.58,2320.0,54.9644,55.1031,54.9274,55.1031,2320.0
2019-07-09 15:00:00,59.58,59.62,59.53,59.61,1782.0,55.1031,55.1401,55.0569,55.1309,1782.0
2019-07-09 15:30:00,59.64,59.79,59.58,59.67,12114.0,55.1586,55.2974,55.1031,55.1864,12114.0
2019-07-10 09:30:00,59.48,60.21,58.74,59.61,7343.0,55.0107,55.6858,54.3263,55.1309,7343.0
2019-07-10 10:00:00,59.53,59.73,59.15,59.37,2600.0,55.0569,55.2419,54.7055,54.9089,2600.0
2019-07-10 10:30:00,59.48,59.6,59.35,59.44,2508.0,55.0107,55.1216,54.8904,54.9737,2508.0
2019-07-10 11:00:00,59.38,59.51,59.34,59.5,2467.0,54.9182,55.0384,54.8812,55.0292,2467.0
2019-07-10 11:30:00,59.54,59.68,59.46,59.6,4107.0,55.0661,55.1956,54.9922,55.1216,4107.0
2019-07-10 12:00:00,59.63,59.8,59.57,59.8,1923.0,55.1494,55.3066,55.0939,55.3066,1923.0
2019-07-10 12:30:00,59.78,59.94,59.54,59.54,3939.0,55.2881,55.4361,55.0661,55.0661,3939.0
2019-07-10 13:00:00,59.54,59.54,59.42,59.49,2386.0,55.0661,55.0661,54.9552,55.0199,2386.0
2019-07-10 13:30:00,59.39,59.41,59.35,59.36,1000.0,54.9274,54.9459,54.8904,54.8997,1000.0
2019-07-10 14:00:00,59.36,59.5,59.31,59.42,2302.0,54.8997,55.0292,54.8534,54.9552,2302.0
2019-07-10 14:30:00,59.44,59.57,59.41,59.5,1512.0,54.9737,55.0939,54.9459,55.0292,1512.0
2019-07-10 15:00:00,59.47,59.53,59.3,59.3,3467.0,55.0014,55.0569,54.8442,54.8442,3467.0
2019-07-10 15:30:00,59.32,59.39,59.15,59.28,13996.0,54.8627,54.9274,54.7055,54.8257,13996.0
2019-07-11 09:30:00,59.25,59.74,59.04,59.14,3354.0,54.7979,55.2511,54.6037,54.6962,3354.0
2019-07-11 10:00:00,59.13,59.13,58.79,58.89,10589.0,54.687,54.687,54.3725,54.465,10589.0
2019-07-11 10:30:00,58.85,58.86,58.59,58.59,1600.0,54.428,54.4372,54.1875,54.1875,1600.0
2019-07-11 11:00:00,58.59,58.67,58.49,58.49,5600.0,54.1875,54.2615,54.095,54.095,5600.0
2019-07-11 11:30:00,58.49,58.84,58.49,58.67,16644.0,54.095,54.4187,54.095,54.2615,16644.0
2019-07-11 12:00:00,58.65,58.71,58.48,58.5,8450.0,54.243,54.2985,54.0858,54.1043,8450.0
2019-07-11 12:30:00,58.49,58.61,58.44,58.47,8867.0,54.095,54.206,54.0488,54.0765,8867.0
2019-07-11 13:00:00,58.47,58.49,58.04,58.04,10719.0,54.0765,54.095,53.6789,53.6789,10719.0
2019-07-11 13:30:00,57.99,58.15,57.95,58.15,2362.0,53.6326,53.7806,53.5956,53.7806,2362.0
2019-07-11 14:00:00,58.13,58.18,57.92,57.93,4431.0,53.7621,53.8083,53.5679,53.5771,4431.0
2019-07-11 14:30:00,58.01,58.17,58.01,58.06,6620.0,53.6511,53.7991,53.6511,53.6974,6620.0
2019-07-11 15:00:00,58.08,58.09,57.89,58.07,14481.0,53.7159,53.7251,53.5401,53.7066,14481.0
2019-07-11 15:30:00,58.1,58.34,58.05,58.25,29864.0,53.7343,53.9563,53.6881,53.8731,29864.0
2019-07-12 09:30:00,58.15,59.05,58.15,58.91,9525.0,53.7806,54.613,53.7806,54.4835,9525.0
2019-07-12 10:00:00,58.84,59.4,58.84,59.09,3496.0,54.4187,54.9367,54.4187,54.65,3496.0
2019-07-12 10:30:00,59.03,59.23,58.88,58.88,2550.0,54.5945,54.7794,54.4557,54.4557,2550.0
2019-07-12 11:00:00,58.87,59.15,58.77,59.15,2315.0,54.4465,54.7055,54.354,54.7055,2315.0
2019-07-12 11:30:00,59.1,59.11,58.75,58.89,10095.0,54.6592,54.6685,54.3355,54.465,10095.0
2019-07-12 12:00:00,58.94,58.94,58.74,58.85,3716.0,54.5112,54.5112,54.3263,54.428,3716.0
2019-07-12 12:30:00,58.85,59.06,58.85,59.05,2100.0,54.428,54.6222,54.428,54.613,2100.0
2019-07-12 13:00:00,59.05,59.06,58.63,58.84,21600.0,54.613,54.6222,54.2245,54.4187,21600.0
2019-07-12 13:30:00,58.84,59.14,58.84,58.97,4738.0,54.4187,54.6962,54.4187,54.539,4738.0
2019-07-12 14:00:00,59.02,59.18,58.98,59.09,4398.0,54.5852,54.7332,54.5482,54.65,4398.0
2019-07-12 14:30:00,59.15,59.41,59.15,59.4,1786.0,54.7055,54.9459,54.7055,54.9367,1786.0
2019-07-12 15:00:00,59.44,59.53,59.35,59.36,6535.0,54.9737,55.0569,54.8904,54.8997,6535.0
2019-07-12 15:30:00,59.34,59.43,59.12,59.18,25051.0,54.8812,54.9644,54.6777,54.7332,25051.0
2019-07-15 09:30:00,59.4,59.4,58.59,58.6,1322.0,54.9367,54.9367,54.1875,54.1968,1322.0
2019-07-15 10:00:00,58.55,58.73,57.99,58.19,7016.0,54.1505,54.317,53.6326,53.8176,7016.0
2019-07-15 10:30:00,58.46,58.68,58.28,58.6,6690.0,54.0673,54.2708,53.9008,54.1968,6690.0
2019-07-15 11:00:00,58.55,58.55,58.32,58.53,2058.0,54.1505,54.1505,53.9378,54.132,2058.0
2019-07-15 11:30:00,58.56,58.74,58.48,58.53,4625.0,54.1598,54.3263,54.0858,54.132,4625.0
2019-07-15 12:00:00,58.58,58.58,58.38,58.45,2260.0,54.1783,54.1783,53.9933,54.058,2260.0
2019-07-15 12:30:00,58.44,58.47,58.34,58.38,1100.0,54.0488,54.0765,53.9563,53.9933,1100.0
2019-07-15 13:00:00,58.39,58.54,58.38,58.41,2252.0,54.0026,54.1413,53.9933,54.0211,2252.0
2019-07-15 13:30:00,58.46,58.66,58.39,58.61,14468.0,54.0673,54.2523,54.0026,54.206,14468.0
2019-07-15 14:00:00,58.67,58.89,58.64,58.79,2815.0,54.2615,54.465,54.2338,54.3725,2815.0
2019-07-15 14:30:00,58.76,58.86,58.71,58.81,2496.0,54.3448,54.4372,54.2985,54.391,2496.0
2019-07-15 15:00:00,58.85,58.85,58.57,58.82,6110.0,54.428,54.428,54.169,54.4002,6110.0
2019-07-15 15:30:00,58.83,58.83,58.58,58.69,16352.0,54.4095,54.4095,54.1783,54.28,16352.0
2019-07-16 09:30:00,58.74,58.88,58.35,58.88,1341.0,54.3263,54.4557,53.9656,54.4557,1341.0
2019-07-16 10:00:00,59.29,59.49,59.13,59.2,5468.0,54.8349,55.0199,54.687,54.7517,5468.0
2019-07-16 10:30:00,59.23,59.28,58.68,58.69,5540.0,54.7794,54.8257,54.2708,54.28,5540.0
2019-07-16 11:00:00,58.73,58.96,58.65,58.65,8901.0,54.317,54.5297,54.243,54.243,8901.0
2019-07-16 11:30:00,58.58,59.03,58.57,58.93,3455.0,54.1783,54.5945,54.169,54.502,3455.0
2019-07-16 12:00:00,58.91,58.96,58.6,58.69,3433.0,54.4835,54.5297,54.1968,54.28,3433.0
2019-07-16 12:30:00,58.87,58.91,58.77,58.77,885.0,54.4465,54.4835,54.354,54.354,885.0
2019-07-16 13:00:00,58.84,59.14,58.84,59.1,1503.0,54.4187,54.6962,54.4187,54.6592,1503.0
2019-07-16 13:30:00,59.09,59.14,58.91,58.97,1400.0,54.65,54.6962,54.4835,54.539,1400.0
2019-07-16 14:00:00,58.98,58.99,58.78,58.85,1309.0,54.5482,54.5575,54.3633,54.428,1309.0
2019-07-16 14:30:00,58.85,58.91,58.8,58.89,1509.0,54.428,54.4835,54.3817,54.465,1509.0
2019-07-16 15:00:00,58.85,58.89,58.66,58.68,3115.0,54.428,54.465,54.2523,54.2708,3115.0
2019-07-16 15:30:00,58.64,58.92,58.64,58.74,19074.0,54.2338,54.4927,54.2338,54.3263,19074.0
2019-07-17 09:30:00,58.67,58.78,58.06,58.16,3353.0,54.2615,54.3633,53.6974,53.7898,3353.0
2019-07-17 10:00:00,58.16,58.27,58.06,58.18,1902.0,53.7898,53.8916,53.6974,53.8083,1902.0
2019-07-17 10:30:00,58.16,58.19,57.78,57.94,3500.0,53.7898,53.8176,53.4384,53.5864,3500.0
2019-07-17 11:00:00,58.12,58.34,58.04,58.26,1400.0,53.7528,53.9563,53.6789,53.8823,1400.0
2019-07-17 11:30:00,58.27,58.31,58.16,58.16,5070.0,53.8916,53.9286,53.7898,53.7898,5070.0
2019-07-17 12:00:00,58.13,58.16,58.0,58.0,701.0,53.7621,53.7898,53.6419,53.6419,701.0
2019-07-17 12:30:00,57.93,57.95,57.77,57.79,1711.0,53.5771,53.5956,53.4291,53.4476,1711.0
2019-07-17 13:00:00,57.74,57.8,57.59,57.76,1438.0,53.4014,53.4569,53.2627,53.4199,1438.0
2019-07-17 13:30:00,57.86,57.89,57.72,57.76,3399.0,53.5124,53.5401,53.3829,53.4199,3399.0
2019-07-17 14:00:00,57.74,57.74,57.51,57.58,2686.0,53.4014,53.4014,53.1887,53.2534,2686.0
2019-07-17 14:30:00,57.65,57.72,57.5,57.72,4135.0,53.3182,53.3829,53.1794,53.3829,4135.0
2019-07-17 15:00:00,57.64,57.73,57.5,57.56,5390.0,53.3089,53.3921,53.1794,53.2349,5390.0
2019-07-17 15:30:00,57.54,57.81,57.49,57.52,18213.0,53.2164,53.4661,53.1702,53.1979,18213.0
2019-07-18 09:30:00,57.44,57.44,57.25,57.25,1272.0,53.1239,53.1239,52.9482,52.9482,1272.0
2019-07-18 10:00:00,57.31,57.36,57.13,57.23,2000.0,53.0037,53.05,52.8372,52.9297,2000.0
2019-07-18 10:30:00,57.22,57.28,57.21,57.28,400.0,52.9205,52.976,52.9112,52.976,400.0
2019-07-18 11:00:00,57.28,57.37,57.0,57.0,1367.0,52.976,53.0592,52.717,52.717,1367.0
2019-07-18 11:30:00,56.87,57.33,56.87,57.25,3301.0,52.5968,53.0222,52.5968,52.9482,3301.0
2019-07-18 12:00:00,57.21,57.61,57.12,57.5,4187.0,52.9112,53.2812,52.828,53.1794,4187.0
2019-07-18 12:30:00,57.48,57.56,57.25,57.25,1100.0,53.1609,53.2349,52.9482,52.9482,1100.0
2019-07-18 13:00:00,57.23,57.23,57.14,57.17,2314.0,52.9297,52.9297,52.8465,52.8742,2314.0
2019-07-18 13:30:00,57.23,57.23,57.07,57.12,2200.0,52.9297,52.9297,52.7817,52.828,2200.0
2019-07-18 14:00:00,57.21,57.32,57.16,57.32,4000.0,52.9112,53.013,52.865,53.013,4000.0
2019-07-18 14:30:00,57.41,57.54,57.32,57.53,2980.0,53.0962,53.2164,53.013,53.2072,2980.0
2019-07-18 15:00:00,57.58,57.68,57.2,57.28,4536.0,53.2534,53.3459,52.902,52.976,4536.0
2019-07-18 15:30:00,57.28,57.29,57.17,57.26,12157.0,52.976,52.9852,52.8742,52.9575,12157.0
2019-07-19 09:30:00,57.21,57.61,57.21,57.42,6866.0,52.9112,53.2812,52.9112,53.1054,6866.0
2019-07-19 10:00:00,57.61,58.16,57.56,58.07,13811.0,53.2812,53.7898,53.2349,53.7066,13811.0
2019-07-19 10:30:00,58.21,58.25,58.05,58.1,3970.0,53.8361,53.8731,53.6881,53.7343,3970.0
2019-07-19 11:00:00,58.05,58.19,58.0,58.19,11612.0,53.6881,53.8176,53.6419,53.8176,11612.0
2019-07-19 11:30:00,58.09,58.16,58.02,58.09,3815.0,53.7251,53.7898,53.6604,53.7251,3815.0
2019-07-19 12:00:00,58.13,58.33,58.13,58.27,2000.0,53.7621,53.9471,53.7621,53.8916,2000.0
2019-07-19 12:30:00,58.24,58.3,58.18,58.22,1800.0,53.8638,53.9193,53.8083,53.8453,1800.0
2019-07-19 13:00:00,58.27,58.36,58.25,58.36,4127.0,53.8916,53.9748,53.8731,53.9748,4127.0
2019-07-19 13:30:00,58.33,58.52,58.33,58.49,2296.0,53.9471,54.1228,53.9471,54.095,2296.0
2019-07-19 14:00:00,58.43,58.45,58.19,58.2,5329.0,54.0396,54.058,53.8176,53.8268,5329.0
2019-07-19 14:30:00,58.1,58.11,57.86,57.86,8915.0,53.7343,53.7436,53.5124,53.5124,8915.0
2019-07-19 15:00:00,57.82,57.82,57.41,57.52,9421.0,53.4754,53.4754,53.0962,53.1979,9421.0
2019-07-19 15:30:00,57.54,57.54,57.25,57.25,19927.0,53.2164,53.2164,52.9482,52.9482,19927.0
2019-07-22 09:30:00,57.2,57.72,57.2,57.4,2588.0,52.902,53.3829,52.902,53.0869,2588.0
2019-07-22 10:00:00,57.53,57.53,57.37,57.48,400.0,53.2072,53.2072,53.0592,53.1609,400.0
2019-07-22 10:30:00,57.53,57.65,57.07,57.17,4086.0,53.2072,53.3182,52.7817,52.8742,4086.0
2019-07-22 11:00:00,57.17,57.44,57.1,57.2,6762.0,52.8742,53.1239,52.8095,52.902,6762.0
2019-07-22 11:30:00,57.19,57.73,57.19,57.72,3538.0,52.8927,53.3921,52.8927,53.3829,3538.0
2019-07-22 12:00:00,57.72,57.72,57.47,57.65,3000.0,53.3829,53.3829,53.1517,53.3182,3000.0
2019-07-22 12:30:00,57.73,57.96,57.68,57.96,3364.0,53.3921,53.6049,53.3459,53.6049,3364.0
2019-07-22 13:00:00,57.99,57.99,57.79,57.84,2701.0,53.6326,53.6326,53.4476,53.4939,2701.0
2019-07-22 13:30:00,57.9,57.91,57.65,57.65,1413.0,53.5494,53.5586,53.3182,53.3182,1413.0
2019-07-22 14:00:00,57.69,57.72,57.54,57.69,2705.0,53.3552,53.3829,53.2164,53.3552,2705.0
2019-07-22 14:30:00,57.62,57.62,57.51,57.55,900.0,53.2904,53.2904,53.1887,53.2257,900.0
2019-07-22 15:00:00,57.51,57.66,57.46,57.66,4532.0,53.1887,53.3274,53.1424,53.3274,4532.0
2019-07-22 15:30:00,57.65,57.76,57.56,57.72,14511.0,53.3182,53.4199,53.2349,53.3829,14511.0
2019-07-23 09:30:00,58.07,58.36,58.07,58.35,999.0,53.7066,53.9748,53.7066,53.9656,999.0
2019-07-23 10:00:00,58.33,58.38,58.21,58.22,800.0,53.9471,53.9933,53.8361,53.8453,800.0
2019-07-23 10:30:00,58.35,58.82,58.32,58.58,2100.0,53.9656,54.4002,53.9378,54.1783,2100.0
2019-07-23 11:00:00,58.49,58.69,58.33,58.47,6600.0,54.095,54.28,53.9471,54.0765,6600.0
2019-07-23 11:30:00,58.49,58.96,58.46,58.9,8186.0,54.095,54.5297,54.0673,54.4742,8186.0
2019-07-23 12:00:00,59.05,59.13,58.88,58.99,945.0,54.613,54.687,54.4557,54.5575,945.0
2019-07-23 12:30:00,59.05,59.17,59.05,59.17,900.0,54.613,54.7239,54.613,54.7239,900.0
2019-07-23 13:00:00,59.17,59.24,59.11,59.11,2410.0,54.7239,54.7887,54.6685,54.6685,2410.0
2019-07-23 13:30:00,59.19,59.32,59.04,59.32,1901.0,54.7424,54.8627,54.6037,54.8627,1901.0
2019-07-23 14:00:00,59.32,59.45,59.23,59.41,3148.0,54.8627,54.9829,54.7794,54.9459,3148.0
2019-07-23 14:30:00,59.41,59.52,59.41,59.52,2836.0,54.9459,55.0476,54.9459,55.0476,2836.0
2019-07-23 15:00:00,59.55,59.61,59.38,59.43,5708.0,55.0754,55.1309,54.9182,54.9644,5708.0
2019-07-23 15:30:00,59.41,59.68,59.39,59.6,23218.0,54.9459,55.1956,54.9274,55.1216,23218.0
2019-07-24 09:30:00,59.35,60.4,59.35,60.34,8325.0,54.8904,55.8615,54.8904,55.806,8325.0
2019-07-24 10:00:00,60.29,60.38,60.28,60.38,800.0,55.7598,55.843,55.7505,55.843,800.0
2019-07-24 10:30:00,60.35,60.42,60.06,60.14,3700.0,55.8153,55.88,55.5471,55.6211,3700.0
2019-07-24 11:00:00,60.31,60.43,60.14,60.3,3700.0,55.7783,55.8893,55.6211,55.769,3700.0
2019-07-24 11:30:00,60.3,60.48,60.27,60.45,3201.0,55.769,55.9355,55.7413,55.9078,3201.0
2019-07-24 12:00:00,60.43,60.78,60.33,60.75,3700.0,55.8893,56.213,55.7968,56.1852,3700.0
2019-07-24 12:30:00,60.74,60.95,60.73,60.87,4003.0,56.176,56.3702,56.1667,56.2962,4003.0
2019-07-24 13:00:00,60.86,60.96,60.78,60.78,3299.0,56.287,56.3794,56.213,56.213,3299.0
2019-07-24 13:30:00,60.78,60.92,60.68,60.81,3131.0,56.213,56.3425,56.1205,56.2407,3131.0
2019-07-24 14:00:00,60.8,61.04,60.76,61.03,2982.0,56.2315,56.4534,56.1945,56.4442,2982.0
2019-07-24 14:30:00,61.01,61.2,60.93,61.08,3600.0,56.4257,56.6014,56.3517,56.4904,3600.0
2019-07-24 15:00:00,61.22,61.41,60.99,61.37,6777.0,56.6199,56.7956,56.4072,56.7586,6777.0
2019-07-24 15:30:00,61.38,61.51,61.32,61.42,20383.0,56.7679,56.8881,56.7124,56.8049,20383.0
2019-07-25 09:30:00,61.3,61.37,60.53,60.85,14873.0,56.6939,56.7586,55.9818,56.2777,14873.0
2019-07-25 10:00:00,61.1,61.1,60.75,60.75,2000.0,56.5089,56.5089,56.1852,56.1852,2000.0
2019-07-25 10:30:00,60.77,61.0,60.77,61.0,1900.0,56.2037,56.4164,56.2037,56.4164,1900.0
2019-07-25 11:00:00,60.84,60.87,60.6,60.73,2600.0,56.2685,56.2962,56.0465,56.1667,2600.0
2019-07-25 11:30:00,60.52,60.55,60.45,60.55,1010.0,55.9725,56.0003,55.9078,56.0003,1010.0
2019-07-25 12:00:00,60.52,60.64,60.22,60.64,2586.0,55.9725,56.0835,55.6951,56.0835,2586.0
2019-07-25 12:30:00,60.62,60.8,60.23,60.34,3900.0,56.065,56.2315,55.7043,55.806,3900.0
2019-07-25 13:00:00,60.34,60.56,60.34,60.54,4780.0,55.806,56.0095,55.806,55.991,4780.0
2019-07-25 13:30:00,60.46,60.85,60.46,60.69,19525.0,55.917,56.2777,55.917,56.1297,19525.0
2019-07-25 14:00:00,60.74,61.01,60.74,60.99,4789.0,56.176,56.4257,56.176,56.4072,4789.0
2019-07-25 14:30:00,60.88,60.92,60.72,60.78,4862.0,56.3055,56.3425,56.1575,56.213,4862.0
2019-07-25 15:00:00,60.68,60.79,60.61,60.7,4266.0,56.1205,56.2222,56.0557,56.139,4266.0
2019-07-25 15:30:00,60.75,60.84,60.56,60.57,17448.0,56.1852,56.2685,56.0095,56.0188,17448.0
2019-07-26 09:30:00,60.63,60.63,60.22,60.22,6893.0,56.0742,56.0742,55.6951,55.6951,6893.0
2019-07-26 10:00:00,60.2,60.39,60.04,60.39,7201.0,55.6766,55.8523,55.5286,55.8523,7201.0
2019-07-26 10:30:00,60.32,60.62,60.32,60.56,3230.0,55.7875,56.065,55.7875,56.0095,3230.0
2019-07-26 11:00:00,60.56,60.65,60.55,60.55,800.0,56.0095,56.0927,56.0003,56.0003,800.0
2019-07-26 11:30:00,60.54,60.59,60.43,60.55,10000.0,55.991,56.0372,55.8893,56.0003,10000.0
2019-07-26 12:00:00,60.58,60.58,60.23,60.31,2525.0,56.028,56.028,55.7043,55.7783,2525.0
2019-07-26 12:30:00,60.35,60.35,60.35,60.35,100.0,55.8153,55.8153,55.8153,55.8153,100.0
2019-07-26 13:00:00,60.42,60.51,60.32,60.47,6671.0,55.88,55.9633,55.7875,55.9263,6671.0
2019-07-26 13:30:00,60.51,60.52,60.34,60.34,3714.0,55.9633,55.9725,55.806,55.806,3714.0
2019-07-26 14:00:00,60.45,60.53,60.45,60.53,1236.0,55.9078,55.9818,55.9078,55.9818,1236.0
2019-07-26 14:30:00,60.69,60.95,60.69,60.95,9295.0,56.1297,56.3702,56.1297,56.3702,9295.0
2019-07-26 15:00:00,60.9,60.92,60.65,60.65,5633.0,56.324,56.3425,56.0927,56.0927,5633.0
2019-07-26 15:30:00,60.74,60.88,60.63,60.65,13893.0,56.176,56.3055,56.0742,56.0927,13893.0
2019-07-29 09:30:00,60.49,60.49,60.1,60.31,1269.0,55.9448,55.9448,55.5841,55.7783,1269.0
2019-07-29 10:00:00,60.13,60.14,59.89,60.05,1598.0,55.6118,55.6211,55.3898,55.5378,1598.0
2019-07-29 10:30:00,59.95,60.5,59.92,60.5,8360.0,55.4453,55.954,55.4176,55.954,8360.0
2019-07-29 11:00:00,60.4,60.52,60.27,60.52,2919.0,55.8615,55.9725,55.7413,55.9725,2919.0
2019-07-29 11:30:00,60.5,60.75,60.4,60.75,5906.0,55.954,56.1852,55.8615,56.1852,5906.0
2019-07-29 12:00:00,60.7,60.73,60.57,60.73,1919.0,56.139,56.1667,56.0188,56.1667,1919.0
2019-07-29 12:30:00,60.81,60.82,60.66,60.67,10457.0,56.2407,56.25,56.102,56.1112,10457.0
2019-07-29 13:00:00,60.68,60.76,60.43,60.43,2500.0,56.1205,56.1945,55.8893,55.8893,2500.0
2019-07-29 13:30:00,60.54,60.57,60.34,60.42,1503.0,55.991,56.0188,55.806,55.88,1503.0
2019-07-29 14:00:00,60.45,60.72,60.37,60.62,3794.0,55.9078,56.1575,55.8338,56.065,3794.0
2019-07-29 14:30:00,60.52,60.53,60.46,60.53,1532.0,55.9725,55.9818,55.917,55.9818,1532.0
2019-07-29 15:00:00,60.52,60.61,60.41,60.46,2401.0,55.9725,56.0557,55.8708,55.917,2401.0
2019-07-29 15:30:00,60.47,60.56,60.25,60.52,12995.0,55.9263,56.0095,55.7228,55.9725,12995.0
2019-07-30 09:30:00,60.19,60.48,60.02,60.02,3881.0,55.6673,55.9355,55.5101,55.5101,3881.0
2019-07-30 10:00:00,60.03,60.25,59.86,60.22,2465.0,55.5193,55.7228,55.3621,55.6951,2465.0
2019-07-30 10:30:00,60.22,60.62,60.2,60.62,4156.0,55.6951,56.065,55.6766,56.065,4156.0
2019-07-30 11:00:00,60.66,61.08,60.66,60.72,4892.0,56.102,56.4904,56.102,56.1575,4892.0
2019-07-30 11:30:00,60.72,60.76,60.61,60.61,2000.0,56.1575,56.1945,56.0557,56.0557,2000.0
2019-07-30 12:00:00,60.73,60.95,60.7,60.95,2257.0,56.1667,56.3702,56.139,56.3702,2257.0
2019-07-30 12:30:00,60.98,61.36,60.91,61.3,4452.0,56.3979,56.7494,56.3332,56.6939,4452.0
2019-07-30 13:00:00,61.22,61.31,61.09,61.3,2157.0,56.6199,56.7031,56.4997,56.6939,2157.0
2019-07-30 13:30:00,61.31,61.37,61.16,61.24,2572.0,56.7031,56.7586,56.5644,56.6384,2572.0
2019-07-30 14:00:00,61.15,61.54,61.15,61.4,2660.0,56.5552,56.9159,56.5552,56.7864,2660.0
2019-07-30 14:30:00,61.36,61.46,61.21,61.29,9660.0,56.7494,56.8419,56.6107,56.6847,9660.0
2019-07-30 15:00:00,61.35,61.39,61.22,61.35,6576.0,56.7401,56.7771,56.6199,56.7401,6576.0
2019-07-30 15:30:00,61.36,61.43,61.23,61.34,55883.0,56.7494,56.8141,56.6292,56.7309,55883.0
2019-07-31 09:30:00,61.78,62.25,61.64,61.68,10380.0,57.1378,57.5725,57.0084,57.0453,10380.0
2019-07-31 10:00:00,61.65,61.85,61.5,61.7,5200.0,57.0176,57.2026,56.8789,57.0638,5200.0
2019-07-31 10:30:00,61.74,61.78,61.46,61.73,11418.0,57.1008,57.1378,56.8419,57.0916,11418.0
2019-07-31 11:00:00,61.82,62.11,61.75,62.07,11302.0,57.1748,57.443,57.1101,57.406,11302.0
2019-07-31 11:30:00,62.13,62.5,62.08,62.41,5999.0,57.4615,57.8037,57.4153,57.7205,5999.0
2019-07-31 12:00:00,62.29,62.41,62.25,62.32,7439.0,57.6095,57.7205,57.5725,57.6373,7439.0
2019-07-31 12:30:00,62.32,62.34,62.21,62.24,10431.0,57.6373,57.6558,57.5355,57.5633,10431.0
2019-07-31 13:00:00,62.24,62.36,62.16,62.17,5675.0,57.5633,57.6743,57.4893,57.4985,5675.0
2019-07-31 13:30:00,62.11,62.26,62.11,62.24,3248.0,57.443,57.5818,57.443,57.5633,3248.0
2019-07-31 14:00:00,62.22,62.33,62.03,62.11,7743.0,57.5448,57.6465,57.369,57.443,7743.0
2019-07-31 14:30:00,62.05,62.13,60.61,60.89,13986.0,57.3875,57.4615,56.0557,56.3147,13986.0
2019-07-31 15:00:00,60.94,61.51,60.94,61.39,7920.0,56.3609,56.8881,56.3609,56.7771,7920.0
2019-07-31 15:30:00,61.38,61.48,60.82,60.85,35494.0,56.7679,56.8604,56.25,56.2777,35494.0
2019-08-01 09:30:00,60.71,60.75,60.34,60.48,5584.0,56.1482,56.1852,55.806,55.9355,5584.0
2019-08-01 10:00:00,60.66,60.78,60.29,60.5,2686.0,56.102,56.213,55.7598,55.954,2686.0
2019-08-01 10:30:00,60.55,60.62,60.43,60.55,6641.0,56.0003,56.065,55.8893,56.0003,6641.0
2019-08-01 11:00:00,60.59,60.67,60.44,60.6,10306.0,56.0372,56.1112,55.8985,56.0465,10306.0
2019-08-01 11:30:00,60.6,60.78,60.51,60.67,4798.0,56.0465,56.213,55.9633,56.1112,4798.0
2019-08-01 12:00:00,60.68,60.72,60.37,60.49,4867.0,56.1205,56.1575,55.8338,55.9448,4867.0
2019-08-01 12:30:00,60.53,60.53,60.42,60.45,2541.0,55.9818,55.9818,55.88,55.9078,2541.0
2019-08-01 13:00:00,60.49,60.55,60.0,60.0,6730.0,55.9448,56.0003,55.4916,55.4916,6730.0
2019-08-01 13:30:00,60.0,60.11,59.21,59.22,6261.0,55.4916,55.5933,54.7609,54.7702,6261.0
2019-08-01 14:00:00,59.54,59.64,59.18,59.19,14675.0,55.0661,55.1586,54.7332,54.7424,14675.0
2019-08-01 14:30:00,59.26,59.62,59.08,59.62,8798.0,54.8072,55.1401,54.6407,55.1401,8798.0
2019-08-01 15:00:00,59.44,59.52,59.19,59.48,4301.0,54.9737,55.0476,54.7424,55.0107,4301.0
2019-08-01 15:30:00,59.44,59.44,59.01,59.12,24525.0,54.9737,54.9737,54.576,54.6777,24525.0
2019-08-02 09:30:00,58.54,59.08,58.17,58.45,5734.0,54.1413,54.6407,53.7991,54.058,5734.0
2019-08-02 10:00:00,58.45,58.45,57.91,57.92,1886.0,54.058,54.058,53.5586,53.5679,1886.0
2019-08-02 10:30:00,57.91,58.09,57.68,57.79,2771.0,53.5586,53.7251,53.3459,53.4476,2771.0
2019-08-02 11:00:00,57.85,58.16,57.76,58.09,3574.0,53.5031,53.7898,53.4199,53.7251,3574.0
2019-08-02 11:30:00,58.09,58.2,57.92,58.2,4060.0,53.7251,53.8268,53.5679,53.8268,4060.0
2019-08-02 12:00:00,58.18,58.45,58.18,58.45,2000.0,53.8083,54.058,53.8083,54.058,2000.0
2019-08-02 12:30:00,58.48,58.48,58.21,58.28,5585.0,54.0858,54.0858,53.8361,53.9008,5585.0
2019-08-02 13:00:00,58.25,58.36,57.96,58.0,20262.0,53.8731,53.9748,53.6049,53.6419,20262.0
2019-08-02 13:30:00,57.91,57.98,57.8,57.85,1100.0,53.5586,53.6234,53.4569,53.5031,1100.0
2019-08-02 14:00:00,57.82,58.0,57.7,57.94,4390.0,53.4754,53.6419,53.3644,53.5864,4390.0
2019-08-02 14:30:00,58.01,58.01,57.71,57.72,4930.0,53.6511,53.6511,53.3737,53.3829,4930.0
2019-08-02 15:00:00,57.88,57.9,57.61,57.85,3598.0,53.5309,53.5494,53.2812,53.5031,3598.0
2019-08-02 15:30:00,57.84,58.0,57.65,57.9,20929.0,53.4939,53.6419,53.3182,53.5494,20929.0
2019-08-05 09:30:00,56.66,56.66,55.83,55.98,8932.0,52.4025,52.4025,51.6349,51.7736,8932.0
2019-08-05 10:00:00,56.12,56.54,56.02,56.19,2151.0,51.9031,52.2916,51.8106,51.9679,2151.0
2019-08-05 10:30:00,56.1,56.22,55.72,55.73,3400.0,51.8846,51.9956,51.5332,51.5424,3400.0
2019-08-05 11:00:00,55.66,55.91,55.61,55.68,3948.0,51.4777,51.7089,51.4314,51.4962,3948.0
2019-08-05 11:30:00,55.77,55.91,55.62,55.91,4063.0,51.5794,51.7089,51.4407,51.7089,4063.0
2019-08-05 12:00:00,55.84,56.18,55.6,55.97,5900.0,51.6442,51.9586,51.4222,51.7644,5900.0
2019-08-05 12:30:00,55.94,56.11,55.78,55.8,11658.0,51.7367,51.8939,51.5887,51.6072,11658.0
2019-08-05 13:00:00,55.79,56.07,55.78,55.89,9499.0,51.5979,51.8569,51.5887,51.6904,9499.0
2019-08-05 13:30:00,55.92,56.27,55.79,55.79,5500.0,51.7182,52.0419,51.5979,51.5979,5500.0
2019-08-05 14:00:00,55.77,55.84,55.54,55.6,2911.0,51.5794,51.6442,51.3667,51.4222,2911.0
2019-08-05 14:30:00,55.56,55.75,55.42,55.64,6963.0,51.3852,51.5609,51.2557,51.4592,6963.0
2019-08-05 15:00:00,55.51,55.77,55.23,55.61,4813.0,51.339,51.5794,51.08,51.4314,4813.0
2019-08-05 15:30:00,55.53,56.09,55.53,55.84,42888.0,51.3575,51.8754,51.3575,51.6442,42888.0
2019-08-06 09:30:00,56.23,57.13,56.23,56.56,3993.0,52.0049,52.8372,52.0049,52.3101,3993.0
2019-08-06 10:00:00,56.56,56.57,56.2,56.27,2508.0,52.3101,52.3193,51.9771,52.0419,2508.0
2019-08-06 10:30:00,56.3,56.6,55.78,55.96,6065.0,52.0696,52.3471,51.5887,51.7551,6065.0
2019-08-06 11:00:00,55.95,55.95,55.62,55.71,25278.0,51.7459,51.7459,51.4407,51.5239,25278.0
2019-08-06 11:30:00,55.81,55.93,55.59,55.79,6316.0,51.6164,51.7274,51.413,51.5979,6316.0
2019-08-06 12:00:00,56.01,56.01,55.71,55.78,2698.0,51.8014,51.8014,51.5239,51.5887,2698.0
2019-08-06 12:30:00,55.84,56.12,55.7,56.04,3600.0,51.6442,51.9031,51.5147,51.8291,3600.0
2019-08-06 13:00:00,56.14,56.14,55.99,56.07,1500.0,51.9216,51.9216,51.7829,51.8569,1500.0
2019-08-06 13:30:00,56.07,56.07,55.92,55.97,1705.0,51.8569,51.8569,51.7182,51.7644,1705.0
2019-08-06 14:00:00,55.95,56.0,55.76,55.98,15606.0,51.7459,51.7921,51.5702,51.7736,15606.0
2019-08-06 14:30:00,55.97,56.05,55.86,55.87,4133.0,51.7644,51.8384,51.6627,51.6719,4133.0
2019-08-06 15:00:00,55.95,56.12,55.84,55.96,21607.0,51.7459,51.9031,51.6442,51.7551,21607.0
2019-08-06 15:30:00,55.88,56.06,55.74,55.96,34853.0,51.6812,51.8476,51.5517,51.7551,34853.0
2019-08-07 09:30:00,55.2,55.28,54.75,54.8,3564.0,51.0523,51.1262,50.6361,50.6823,3564.0
2019-08-07 10:00:00,54.73,55.18,54.38,55.13,8540.0,50.6176,51.0338,50.2939,50.9875,8540.0
2019-08-07 10:30:00,55.2,55.47,55.1,55.28,9826.0,51.0523,51.302,50.9598,51.1262,9826.0
2019-08-07 11:00:00,55.21,55.26,54.9,54.9,5263.0,51.0615,51.1077,50.7748,50.7748,5263.0
2019-08-07 11:30:00,54.93,55.08,54.86,54.86,3485.0,50.8025,50.9413,50.7378,50.7378,3485.0
2019-08-07 12:00:00,54.87,55.14,54.8,55.11,12785.0,50.7471,50.9968,50.6823,50.969,12785.0
2019-08-07 12:30:00,55.19,55.4,55.16,55.24,12905.0,51.043,51.2372,51.0153,51.0892,12905.0
2019-08-07 13:00:00,55.25,55.25,55.07,55.15,6252.0,51.0985,51.0985,50.932,51.006,6252.0
2019-08-07 13:30:00,55.09,55.28,55.07,55.2,19348.0,50.9505,51.1262,50.932,51.0523,19348.0
2019-08-07 14:00:00,55.2,55.25,54.94,55.09,11280.0,51.0523,51.0985,50.8118,50.9505,11280.0
2019-08-07 14:30:00,55.12,55.25,55.05,55.14,11373.0,50.9783,51.0985,50.9135,50.9968,11373.0
2019-08-07 15:00:00,55.2,55.21,54.93,55.16,9679.0,51.0523,51.0615,50.8025,51.0153,9679.0
2019-08-07 15:30:00,55.17,55.32,54.99,55.0,55662.0,51.0245,51.1632,50.858,50.8673,55662.0
2019-08-08 09:30:00,55.46,55.99,55.42,55.84,3266.0,51.2927,51.7829,51.2557,51.6442,3266.0
2019-08-08 10:00:00,55.82,56.26,55.68,56.0,4455.0,51.6257,52.0326,51.4962,51.7921,4455.0
2019-08-08 10:30:00,56.19,56.5,56.09,56.44,4911.0,51.9679,52.2546,51.8754,52.1991,4911.0
2019-08-08 11:00:00,56.47,56.86,56.39,56.81,10541.0,52.2268,52.5875,52.1528,52.5413,10541.0
2019-08-08 11:30:00,56.76,57.19,56.76,57.11,9669.0,52.495,52.8927,52.495,52.8187,9669.0
2019-08-08 12:00:00,57.16,57.16,56.88,56.97,3900.0,52.865,52.865,52.606,52.6893,3900.0
2019-08-08 12:30:00,56.96,56.96,56.71,56.75,8621.0,52.68,52.68,52.4488,52.4858,8621.0
2019-08-08 13:00:00,56.75,56.85,56.6,56.69,7113.0,52.4858,52.5783,52.3471,52.4303,7113.0
2019-08-08 13:30:00,56.66,56.77,56.64,56.64,5532.0,52.4025,52.5043,52.3841,52.3841,5532.0
2019-08-08 14:00:00,56.61,56.76,56.54,56.72,2513.0,52.3563,52.495,52.2916,52.458,2513.0
2019-08-08 14:30:00,56.71,56.81,56.66,56.75,13890.0,52.4488,52.5413,52.4025,52.4858,13890.0
2019-08-08 15:00:00,56.79,56.79,56.67,56.73,15010.0,52.5228,52.5228,52.4118,52.4673,15010.0
2019-08-08 15:30:00,56.72,56.9,56.62,56.89,51613.0,52.458,52.6245,52.3656,52.6153,51613.0
2019-08-09 09:30:00,56.75,56.75,56.1,56.1,3009.0,52.4858,52.4858,51.8846,51.8846,3009.0
2019-08-09 10:00:00,56.25,56.31,55.94,55.94,3130.0,52.0234,52.0788,51.7367,51.7367,3130.0
2019-08-09 10:30:00,55.93,56.1,55.79,55.79,8013.0,51.7274,51.8846,51.5979,51.5979,8013.0
2019-08-09 11:00:00,55.74,55.89,55.52,55.52,4025.0,51.5517,51.6904,51.3482,51.3482,4025.0
2019-08-09 11:30:00,55.53,55.59,55.48,55.5,2000.0,51.3575,51.413,51.3112,51.3297,2000.0
2019-08-09 12:00:00,55.51,55.56,55.31,55.32,3217.0,51.339,51.3852,51.154,51.1632,3217.0
2019-08-09 12:30:00,55.31,55.71,55.23,55.71,3561.0,51.154,51.5239,51.08,51.5239,3561.0
2019-08-09 13:00:00,55.49,55.62,55.39,55.61,2227.0,51.3205,51.4407,51.228,51.4314,2227.0
2019-08-09 13:30:00,55.64,55.68,55.35,55.35,3825.0,51.4592,51.4962,51.191,51.191,3825.0
2019-08-09 14:00:00,55.41,55.5,55.34,55.34,3638.0,51.2465,51.3297,51.1817,51.1817,3638.0
2019-08-09 14:30:00,55.33,55.53,55.32,55.51,7977.0,51.1725,51.3575,51.1632,51.339,7977.0
2019-08-09 15:00:00,55.49,55.62,55.39,55.44,8011.0,51.3205,51.4407,51.228,51.2742,8011.0
2019-08-09 15:30:00,55.54,55.68,55.28,55.33,29071.0,51.3667,51.4962,51.1262,51.1725,29071.0
2019-08-12 09:30:00,54.73,54.9,54.44,54.44,4270.0,50.6176,50.7748,50.3494,50.3494,4270.0
2019-08-12 10:00:00,54.55,54.67,54.32,54.62,6722.0,50.4511,50.5621,50.2384,50.5158,6722.0
2019-08-12 10:30:00,54.76,54.93,54.59,54.87,5627.0,50.6453,50.8025,50.4881,50.7471,5627.0
2019-08-12 11:00:00,54.86,54.94,54.62,54.66,7520.0,50.7378,50.8118,50.5158,50.5528,7520.0
2019-08-12 11:30:00,54.62,54.67,54.38,54.67,3600.0,50.5158,50.5621,50.2939,50.5621,3600.0
2019-08-12 12:00:00,54.58,54.63,54.41,54.63,4286.0,50.4788,50.5251,50.3216,50.5251,4286.0
2019-08-12 12:30:00,54.64,54.74,54.5,54.74,3023.0,50.5343,50.6268,50.4049,50.6268,3023.0
2019-08-12 13:00:00,54.7,54.77,54.57,54.57,5807.0,50.5898,50.6546,50.4696,50.4696,5807.0
2019-08-12 13:30:00,54.56,54.58,54.33,54.35,7610.0,50.4603,50.4788,50.2476,50.2661,7610.0
2019-08-12 14:00:00,54.35,54.51,54.21,54.32,9843.0,50.2661,50.4141,50.1366,50.2384,9843.0
2019-08-12 14:30:00,54.3,54.38,54.09,54.11,9746.0,50.2199,50.2939,50.0257,50.0442,9746.0
2019-08-12 15:00:00,54.13,54.44,54.12,54.41,4335.0,50.0627,50.3494,50.0534,50.3216,4335.0
2019-08-12 15:30:00,54.4,54.42,54.14,54.23,13643.0,50.3124,50.3309,50.0719,50.1551,13643.0
2019-08-13 09:30:00,53.99,54.66,53.84,54.47,29212.0,49.9332,50.5528,49.7944,50.3771,29212.0
2019-08-13 10:00:00,54.43,55.32,54.43,55.18,11900.0,50.3401,51.1632,50.3401,51.0338,11900.0
2019-08-13 10:30:00,55.13,55.15,54.57,54.62,21245.0,50.9875,51.006,50.4696,50.5158,21245.0
2019-08-13 11:00:00,54.6,54.66,54.02,54.13,14382.0,50.4973,50.5528,49.9609,50.0627,14382.0
2019-08-13 11:30:00,54.23,54.5,54.15,54.26,8606.0,50.1551,50.4049,50.0812,50.1829,8606.0
2019-08-13 12:00:00,54.27,54.34,53.96,54.01,15305.0,50.1921,50.2569,49.9054,49.9517,15305.0
2019-08-13 12:30:00,54.02,54.05,53.95,53.98,8855.0,49.9609,49.9887,49.8962,49.9239,8855.0
2019-08-13 13:00:00,53.99,54.05,53.84,53.99,5219.0,49.9332,49.9887,49.7944,49.9332,5219.0
2019-08-13 13:30:00,54.01,54.09,53.9,53.99,12740.0,49.9517,50.0257,49.8499,49.9332,12740.0
2019-08-13 14:00:00,53.99,54.08,53.58,53.88,43665.0,49.9332,50.0164,49.554,49.8314,43665.0
2019-08-13 14:30:00,53.88,54.04,53.8,53.85,14098.0,49.8314,49.9794,49.7575,49.8037,14098.0
2019-08-13 15:00:00,53.85,54.02,53.66,53.93,35453.0,49.8037,49.9609,49.628,49.8777,35453.0
2019-08-13 15:30:00,53.95,54.0,53.71,53.86,86430.0,49.8962,49.9424,49.6742,49.8129,86430.0
2019-08-14 09:30:00,49.9,52.23,49.45,52.23,34151.0,46.4216,48.5892,46.003,48.5892,34151.0
2019-08-14 10:00:00,52.62,55.31,51.99,54.5,94430.0,48.952,51.4545,48.3659,50.701,94430.0
2019-08-14 10:30:00,54.55,55.05,52.97,53.49,53814.0,50.7475,51.2126,49.2776,49.7614,53814.0
2019-08-14 11:00:00,53.31,53.62,52.63,52.8,19982.0,49.5939,49.8823,48.9613,49.1195,19982.0
2019-08-14 11:30:00,52.73,53.11,51.99,52.12,20491.0,49.0543,49.4079,48.3659,48.4869,20491.0
2019-08-14 12:00:00,52.2,52.93,52.16,52.3,14722.0,48.5613,49.2404,48.5241,48.6543,14722.0
2019-08-14 12:30:00,52.27,52.4,51.87,52.24,25929.0,48.6264,48.7473,48.2543,48.5985,25929.0
2019-08-14 13:00:00,52.17,52.53,51.49,52.53,29510.0,48.5334,48.8683,47.9008,48.8683,29510.0
2019-08-14 13:30:00,52.47,52.76,52.28,52.59,12609.0,48.8125,49.0822,48.6357,48.9241,12609.0
2019-08-14 14:00:00,52.48,52.7,51.99,52.5,25417.0,48.8218,49.0264,48.3659,48.8404,25417.0
2019-08-14 14:30:00,52.37,52.79,52.0,52.64,20855.0,48.7194,49.1102,48.3752,48.9706,20855.0
2019-08-14 15:00:00,52.6,52.88,52.51,52.71,13176.0,48.9334,49.1939,48.8497,49.0357,13176.0
2019-08-14 15:30:00,52.63,53.02,52.33,52.78,63079.0,48.9613,49.3241,48.6822,49.1009,63079.0
2019-08-15 09:30:00,53.04,53.36,52.13,52.72,32986.0,49.3427,49.6404,48.4962,49.045,32986.0
2019-08-15 10:00:00,52.78,53.22,52.63,52.89,31631.0,49.1009,49.5102,48.9613,49.2032,31631.0
2019-08-15 10:30:00,52.93,53.29,52.88,53.11,8800.0,49.2404,49.5753,49.1939,49.4079,8800.0
2019-08-15 11:00:00,53.0,53.45,52.98,53.43,7947.0,49.3055,49.7242,49.2869,49.7055,7947.0
2019-08-15 11:30:00,53.39,53.39,52.76,52.98,16176.0,49.6683,49.6683,49.0822,49.2869,16176.0
2019-08-15 12:00:00,53.04,53.12,52.75,52.93,6112.0,49.3427,49.4172,49.0729,49.2404,6112.0
2019-08-15 12:30:00,52.91,52.99,52.78,52.88,5525.0,49.2218,49.2962,49.1009,49.1939,5525.0
2019-08-15 13:00:00,53.0,53.18,52.93,52.93,9605.0,49.3055,49.473,49.2404,49.2404,9605.0
2019-08-15 13:30:00,52.98,52.99,52.59,52.68,4229.0,49.2869,49.2962,48.9241,49.0078,4229.0
2019-08-15 14:00:00,52.73,53.01,52.65,52.89,5840.0,49.0543,49.3148,48.9799,49.2032,5840.0
2019-08-15 14:30:00,52.74,52.9,52.67,52.77,5304.0,49.0636,49.2125,48.9985,49.0916,5304.0
2019-08-15 15:00:00,52.94,53.03,52.4,52.42,12335.0,49.2497,49.3334,48.7473,48.7659,12335.0
2019-08-15 15:30:00,52.42,52.71,52.42,52.53,34564.0,48.7659,49.0357,48.7659,48.8683,34564.0
2019-08-16 09:30:00,52.84,53.28,52.84,53.11,15625.0,49.1567,49.566,49.1567,49.4079,15625.0
2019-08-16 10:00:00,53.12,53.12,52.8,52.82,24561.0,49.4172,49.4172,49.1195,49.1381,24561.0
2019-08-16 10:30:00,52.8,53.25,52.79,53.25,6780.0,49.1195,49.5381,49.1102,49.5381,6780.0
2019-08-16 11:00:00,53.23,53.41,52.97,53.34,7083.0,49.5195,49.6869,49.2776,49.6218,7083.0
2019-08-16 11:30:00,53.41,53.52,53.33,53.33,3269.0,49.6869,49.7893,49.6125,49.6125,3269.0
2019-08-16 12:00:00,53.33,53.49,53.33,53.39,3118.0,49.6125,49.7614,49.6125,49.6683,3118.0
2019-08-16 12:30:00,53.33,53.53,53.33,53.48,2617.0,49.6125,49.7986,49.6125,49.7521,2617.0
2019-08-16 13:00:00,53.46,53.52,53.32,53.44,2660.0,49.7335,49.7893,49.6032,49.7148,2660.0
2019-08-16 13:30:00,53.5,53.53,53.43,53.5,3405.0,49.7707,49.7986,49.7055,49.7707,3405.0
2019-08-16 14:00:00,53.47,53.48,53.31,53.43,4041.0,49.7428,49.7521,49.5939,49.7055,4041.0
2019-08-16 14:30:00,53.46,53.46,53.24,53.31,3730.0,49.7335,49.7335,49.5288,49.5939,3730.0
2019-08-16 15:00:00,53.31,53.48,53.2,53.2,6772.0,49.5939,49.7521,49.4916,49.4916,6772.0
2019-08-16 15:30:00,53.19,53.42,53.14,53.2,21125.0,49.4823,49.6962,49.4358,49.4916,21125.0
2019-08-19 09:30:00,53.91,54.32,53.51,53.8,6366.0,50.1521,50.5335,49.78,50.0498,6366.0
2019-08-19 10:00:00,53.95,54.14,53.83,54.0,4622.0,50.1893,50.3661,50.0777,50.2358,4622.0
2019-08-19 10:30:00,53.95,54.01,53.83,54.0,5305.0,50.1893,50.2451,50.0777,50.2358,5305.0
2019-08-19 11:00:00,54.0,54.07,53.95,54.0,13376.0,50.2358,50.3009,50.1893,50.2358,13376.0
2019-08-19 11:30:00,54.0,54.06,53.92,54.05,14217.0,50.2358,50.2916,50.1614,50.2823,14217.0
2019-08-19 12:00:00,54.04,54.13,54.0,54.03,15871.0,50.273,50.3568,50.2358,50.2637,15871.0
2019-08-19 12:30:00,54.02,54.25,53.98,54.25,7303.0,50.2544,50.4684,50.2172,50.4684,7303.0
2019-08-19 13:00:00,54.28,54.34,54.17,54.2,6577.0,50.4963,50.5521,50.394,50.4219,6577.0
2019-08-19 13:30:00,54.19,54.25,54.1,54.1,3850.0,50.4126,50.4684,50.3288,50.3288,3850.0
2019-08-19 14:00:00,54.14,54.16,54.07,54.14,3702.0,50.3661,50.3847,50.3009,50.3661,3702.0
2019-08-19 14:30:00,54.13,54.19,53.99,53.99,6313.0,50.3568,50.4126,50.2265,50.2265,6313.0
2019-08-19 15:00:00,54.03,54.03,53.9,53.97,4511.0,50.2637,50.2637,50.1428,50.2079,4511.0
2019-08-19 15:30:00,53.96,54.02,53.84,53.85,31046.0,50.1986,50.2544,50.087,50.0963,31046.0
2019-08-20 09:30:00,53.69,53.69,53.42,53.42,3289.0,49.9474,49.9474,49.6962,49.6962,3289.0
2019-08-20 10:00:00,53.57,53.58,53.46,53.46,1600.0,49.8358,49.8451,49.7335,49.7335,1600.0
2019-08-20 10:30:00,53.37,53.61,53.26,53.61,2000.0,49.6497,49.873,49.5474,49.873,2000.0
2019-08-20 11:00:00,53.81,53.83,53.61,53.74,3242.0,50.0591,50.0777,49.873,49.9939,3242.0
2019-08-20 11:30:00,53.75,53.75,53.48,53.56,1600.0,50.0032,50.0032,49.7521,49.8265,1600.0
2019-08-20 12:00:00,53.55,53.68,53.54,53.59,1900.0,49.8172,49.9381,49.8079,49.8544,1900.0
2019-08-20 12:30:00,53.61,53.69,53.59,53.62,2000.0,49.873,49.9474,49.8544,49.8823,2000.0
2019-08-20 13:00:00,53.6,53.68,53.56,53.63,4332.0,49.8637,49.9381,49.8265,49.8916,4332.0
2019-08-20 13:30:00,53.61,53.67,53.58,53.59,1890.0,49.873,49.9288,49.8451,49.8544,1890.0
2019-08-20 14:00:00,53.64,53.64,53.52,53.59,3818.0,49.9009,49.9009,49.7893,49.8544,3818.0
2019-08-20 14:30:00,53.6,53.83,53.6,53.8,2232.0,49.8637,50.0777,49.8637,50.0498,2232.0
2019-08-20 15:00:00,53.79,53.79,53.59,53.64,5242.0,50.0405,50.0405,49.8544,49.9009,5242.0
2019-08-20 15:30:00,53.72,53.81,53.49,53.55,24633.0,49.9753,50.0591,49.7614,49.8172,24633.0
2019-08-21 09:30:00,54.08,54.08,53.79,53.79,4255.0,50.3102,50.3102,50.0405,50.0405,4255.0
2019-08-21 10:00:00,53.88,54.03,53.77,53.84,4145.0,50.1242,50.2637,50.0218,50.087,4145.0
2019-08-21 10:30:00,53.81,53.98,53.67,53.78,3207.0,50.0591,50.2172,49.9288,50.0311,3207.0
2019-08-21 11:00:00,53.79,53.98,53.79,53.89,5460.0,50.0405,50.2172,50.0405,50.1335,5460.0
2019-08-21 11:30:00,53.92,54.07,53.89,53.96,10164.0,50.1614,50.3009,50.1335,50.1986,10164.0
2019-08-21 12:00:00,53.99,53.99,53.64,53.64,2433.0,50.2265,50.2265,49.9009,49.9009,2433.0
2019-08-21 12:30:00,53.67,53.79,53.56,53.77,3394.0,49.9288,50.0405,49.8265,50.0218,3394.0
2019-08-21 13:00:00,53.74,53.92,53.74,53.9,2195.0,49.9939,50.1614,49.9939,50.1428,2195.0
2019-08-21 13:30:00,53.84,53.9,53.78,53.84,2728.0,50.087,50.1428,50.0311,50.087,2728.0
2019-08-21 14:00:00,53.83,53.96,53.76,53.95,2262.0,50.0777,50.1986,50.0125,50.1893,2262.0
2019-08-21 14:30:00,53.9,53.9,53.64,53.71,24672.0,50.1428,50.1428,49.9009,49.966,24672.0
2019-08-21 15:00:00,53.68,53.84,53.62,53.8,7031.0,49.9381,50.087,49.8823,50.0498,7031.0
2019-08-21 15:30:00,53.79,53.96,53.69,53.81,27793.0,50.0405,50.1986,49.9474,50.0591,27793.0
2019-08-22 09:30:00,53.95,54.04,53.77,54.04,6914.0,50.1893,50.273,50.0218,50.273,6914.0
2019-08-22 10:00:00,54.0,54.18,53.73,53.83,22700.0,50.2358,50.4033,49.9846,50.0777,22700.0
2019-08-22 10:30:00,53.65,53.84,53.45,53.45,2602.0,49.9102,50.087,49.7242,49.7242,2602.0
2019-08-22 11:00:00,53.47,53.66,53.29,53.44,17136.0,49.7428,49.9195,49.5753,49.7148,17136.0
2019-08-22 11:30:00,53.45,53.61,53.38,53.41,13815.0,49.7242,49.873,49.659,49.6869,13815.0
2019-08-22 12:00:00,53.4,53.68,53.4,53.56,4959.0,49.6776,49.9381,49.6776,49.8265,4959.0
2019-08-22 12:30:00,53.6,53.65,53.56,53.56,1400.0,49.8637,49.9102,49.8265,49.8265,1400.0
2019-08-22 13:00:00,53.53,53.62,53.53,53.54,1111.0,49.7986,49.8823,49.7986,49.8079,1111.0
2019-08-22 13:30:00,53.54,53.69,53.43,53.43,2603.0,49.8079,49.9474,49.7055,49.7055,2603.0
2019-08-22 14:00:00,53.42,53.52,53.3,53.3,2197.0,49.6962,49.7893,49.5846,49.5846,2197.0
2019-08-22 14:30:00,53.3,53.42,53.3,53.36,1739.0,49.5846,49.6962,49.5846,49.6404,1739.0
2019-08-22 15:00:00,53.33,53.36,53.26,53.36,4101.0,49.6125,49.6404,49.5474,49.6404,4101.0
2019-08-22 15:30:00,53.35,53.49,53.26,53.27,22456.0,49.6311,49.7614,49.5474,49.5567,22456.0
2019-08-23 09:30:00,53.01,53.1,52.22,52.34,3343.0,49.3148,49.3985,48.5799,48.6915,3343.0
2019-08-23 10:00:00,52.65,52.88,52.36,52.88,6044.0,48.9799,49.1939,48.7101,49.1939,6044.0
2019-08-23 10:30:00,52.91,53.07,52.72,52.88,12576.0,49.2218,49.3706,49.045,49.1939,12576.0
2019-08-23 11:00:00,52.77,52.77,51.85,52.03,13724.0,49.0916,49.0916,48.2357,48.4031,13724.0
2019-08-23 11:30:00,52.03,52.12,51.71,51.99,4836.0,48.4031,48.4869,48.1054,48.3659,4836.0
2019-08-23 12:00:00,51.9,52.2,51.89,51.99,3314.0,48.2822,48.5613,48.2729,48.3659,3314.0
2019-08-23 12:30:00,52.08,52.08,51.54,51.6,2200.0,48.4497,48.4497,47.9473,48.0031,2200.0
2019-08-23 13:00:00,51.58,51.79,51.32,51.47,18498.0,47.9845,48.1799,47.7426,47.8822,18498.0
2019-08-23 13:30:00,51.59,51.83,51.53,51.71,4049.0,47.9938,48.2171,47.938,48.1054,4049.0
2019-08-23 14:00:00,51.72,51.74,51.52,51.6,4000.0,48.1147,48.1334,47.9287,48.0031,4000.0
2019-08-23 14:30:00,51.58,51.62,51.36,51.55,3501.0,47.9845,48.0217,47.7798,47.9566,3501.0
2019-08-23 15:00:00,51.53,51.64,51.37,51.47,8495.0,47.938,48.0403,47.7891,47.8822,8495.0
2019-08-23 15:30:00,51.5,51.56,51.27,51.38,34144.0,47.9101,47.9659,47.6961,47.7984,34144.0
2019-08-26 09:30:00,52.0,52.0,51.2,51.27,7611.0,48.3752,48.3752,47.631,47.6961,7611.0
2019-08-26 10:00:00,51.41,51.52,51.25,51.36,2487.0,47.8264,47.9287,47.6775,47.7798,2487.0
2019-08-26 10:30:00,51.3,51.32,51.24,51.3,3539.0,47.724,47.7426,47.6682,47.724,3539.0
2019-08-26 11:00:00,51.28,51.34,51.14,51.34,4100.0,47.7054,47.7612,47.5752,47.7612,4100.0
2019-08-26 11:30:00,51.25,51.5,51.24,51.28,4152.0,47.6775,47.9101,47.6682,47.7054,4152.0
2019-08-26 12:00:00,51.37,51.37,51.14,51.23,2245.0,47.7891,47.7891,47.5752,47.6589,2245.0
2019-08-26 12:30:00,51.25,51.36,51.19,51.36,2100.0,47.6775,47.7798,47.6217,47.7798,2100.0
2019-08-26 13:00:00,51.35,51.46,51.28,51.28,2599.0,47.7705,47.8729,47.7054,47.7054,2599.0
2019-08-26 13:30:00,51.28,51.44,51.08,51.2,10022.0,47.7054,47.8543,47.5194,47.631,10022.0
2019-08-26 14:00:00,51.21,51.21,50.96,50.98,1923.0,47.6403,47.6403,47.4077,47.4263,1923.0
2019-08-26 14:30:00,50.96,51.02,50.77,50.93,4217.0,47.4077,47.4635,47.231,47.3798,4217.0
2019-08-26 15:00:00,50.91,51.08,50.89,50.96,4984.0,47.3612,47.5194,47.3426,47.4077,4984.0
2019-08-26 15:30:00,50.97,51.03,50.81,50.95,50575.0,47.417,47.4728,47.2682,47.3984,50575.0
2019-08-27 09:30:00,51.44,51.7,51.17,51.29,25962.0,47.8543,48.0961,47.6031,47.7147,25962.0
2019-08-27 10:00:00,51.17,51.32,51.01,51.01,4086.0,47.6031,47.7426,47.4542,47.4542,4086.0
2019-08-27 10:30:00,51.25,51.28,51.04,51.07,5489.0,47.6775,47.7054,47.4821,47.5101,5489.0
2019-08-27 11:00:00,50.98,50.98,50.67,50.74,4425.0,47.4263,47.4263,47.1379,47.2031,4425.0
2019-08-27 11:30:00,50.71,51.1,50.63,50.89,5457.0,47.1751,47.538,47.1007,47.3426,5457.0
2019-08-27 12:00:00,50.94,50.94,50.63,50.78,4520.0,47.3891,47.3891,47.1007,47.2403,4520.0
2019-08-27 12:30:00,50.69,50.69,50.38,50.38,4064.0,47.1565,47.1565,46.8682,46.8682,4064.0
2019-08-27 13:00:00,50.45,50.58,50.41,50.58,1400.0,46.9333,47.0542,46.8961,47.0542,1400.0
2019-08-27 13:30:00,50.59,50.82,50.52,50.63,3770.0,47.0635,47.2775,46.9984,47.1007,3770.0
2019-08-27 14:00:00,50.69,50.74,50.6,50.66,7150.0,47.1565,47.2031,47.0728,47.1286,7150.0
2019-08-27 14:30:00,50.65,50.79,50.6,50.79,5948.0,47.1193,47.2496,47.0728,47.2496,5948.0
2019-08-27 15:00:00,50.79,50.93,50.6,50.62,6641.0,47.2496,47.3798,47.0728,47.0914,6641.0
2019-08-27 15:30:00,50.65,50.88,50.56,50.77,50635.0,47.1193,47.3333,47.0356,47.231,50635.0
2019-08-28 09:30:00,50.64,50.88,50.62,50.87,1400.0,47.11,47.3333,47.0914,47.324,1400.0
2019-08-28 10:00:00,51.08,51.36,50.91,50.99,3917.0,47.5194,47.7798,47.3612,47.4356,3917.0
2019-08-28 10:30:00,51.01,51.49,50.99,51.49,2684.0,47.4542,47.9008,47.4356,47.9008,2684.0
2019-08-28 11:00:00,51.49,51.95,51.46,51.95,6627.0,47.9008,48.3287,47.8729,48.3287,6627.0
2019-08-28 11:30:00,51.92,52.05,51.84,52.04,2612.0,48.3008,48.4217,48.2264,48.4124,2612.0
2019-08-28 12:00:00,51.89,51.99,51.83,51.97,3656.0,48.2729,48.3659,48.2171,48.3473,3656.0
2019-08-28 12:30:00,51.98,52.07,51.9,51.95,2019.0,48.3566,48.4403,48.2822,48.3287,2019.0
2019-08-28 13:00:00,52.04,52.06,51.88,52.06,1810.0,48.4124,48.431,48.2636,48.431,1810.0
2019-08-28 13:30:00,52.0,52.11,51.9,51.94,2064.0,48.3752,48.4776,48.2822,48.3194,2064.0
2019-08-28 14:00:00,51.94,52.05,51.88,52.02,1686.0,48.3194,48.4217,48.2636,48.3938,1686.0
2019-08-28 14:30:00,52.02,52.07,51.95,51.96,3300.0,48.3938,48.4403,48.3287,48.338,3300.0
2019-08-28 15:00:00,52.04,52.04,51.77,51.78,3530.0,48.4124,48.4124,48.1613,48.1706,3530.0
2019-08-28 15:30:00,51.77,51.89,51.6,51.7,21861.0,48.1613,48.2729,48.0031,48.0961,21861.0
2019-08-29 09:30:00,52.42,52.86,52.37,52.78,4975.0,48.7659,49.1753,48.7194,49.1009,4975.0
2019-08-29 10:00:00,52.7,52.86,52.58,52.63,4987.0,49.0264,49.1753,48.9148,48.9613,4987.0
2019-08-29 10:30:00,52.56,52.61,52.37,52.45,1690.0,48.8962,48.9427,48.7194,48.7939,1690.0
2019-08-29 11:00:00,52.42,52.85,52.41,52.75,2223.0,48.7659,49.166,48.7566,49.0729,2223.0
2019-08-29 11:30:00,52.75,53.0,52.75,52.95,5700.0,49.0729,49.3055,49.0729,49.259,5700.0
2019-08-29 12:00:00,52.85,52.99,52.85,52.94,1875.0,49.166,49.2962,49.166,49.2497,1875.0
2019-08-29 12:30:00,52.93,52.95,52.85,52.86,1800.0,49.2404,49.259,49.166,49.1753,1800.0
2019-08-29 13:00:00,52.89,52.89,52.8,52.84,3107.0,49.2032,49.2032,49.1195,49.1567,3107.0
2019-08-29 13:30:00,52.84,53.05,52.79,53.0,2415.0,49.1567,49.352,49.1102,49.3055,2415.0
2019-08-29 14:00:00,53.07,53.18,53.03,53.14,5220.0,49.3706,49.473,49.3334,49.4358,5220.0
2019-08-29 14:30:00,53.11,53.15,53.06,53.07,4000.0,49.4079,49.4451,49.3613,49.3706,4000.0
2019-08-29 15:00:00,53.06,53.14,53.04,53.05,4324.0,49.3613,49.4358,49.3427,49.352,4324.0
2019-08-29 15:30:00,53.06,53.12,52.85,52.95,26165.0,49.3613,49.4172,49.166,49.259,26165.0
2019-08-30 09:30:00,53.37,53.53,53.18,53.3,13612.0,49.6497,49.7986,49.473,49.5846,13612.0
2019-08-30 10:00:00,53.29,53.79,53.03,53.69,3410.0,49.5753,50.0405,49.3334,49.9474,3410.0
2019-08-30 10:30:00,53.68,53.69,53.43,53.47,7158.0,49.9381,49.9474,49.7055,49.7428,7158.0
2019-08-30 11:00:00,53.45,53.54,52.91,53.21,16886.0,49.7242,49.8079,49.2218,49.5009,16886.0
2019-08-30 11:30:00,53.29,53.62,53.18,53.56,10846.0,49.5753,49.8823,49.473,49.8265,10846.0
2019-08-30 12:00:00,53.57,53.84,53.55,53.76,6991.0,49.8358,50.087,49.8172,50.0125,6991.0
2019-08-30 12:30:00,53.72,53.85,53.63,53.85,2524.0,49.9753,50.0963,49.8916,50.0963,2524.0
2019-08-30 13:00:00,53.79,53.82,53.62,53.63,9015.0,50.0405,50.0684,49.8823,49.8916,9015.0
2019-08-30 13:30:00,53.59,53.59,53.39,53.39,3117.0,49.8544,49.8544,49.6683,49.6683,3117.0
2019-08-30 14:00:00,53.44,53.59,53.43,53.51,2642.0,49.7148,49.8544,49.7055,49.78,2642.0
2019-08-30 14:30:00,53.53,53.53,53.16,53.22,8767.0,49.7986,49.7986,49.4544,49.5102,8767.0
2019-08-30 15:00:00,53.22,53.36,53.12,53.35,7361.0,49.5102,49.6404,49.4172,49.6311,7361.0
2019-08-30 15:30:00,53.35,53.59,53.26,53.39,70522.0,49.6311,49.8544,49.5474,49.6683,70522.0
2019-09-03 09:30:00,53.0,53.0,52.76,52.77,2654.0,49.3055,49.3055,49.0822,49.0916,2654.0
2019-09-03 10:00:00,52.39,52.39,51.82,51.97,6262.0,48.738,48.738,48.2078,48.3473,6262.0
2019-09-03 10:30:00,51.9,52.07,51.7,52.05,3654.0,48.2822,48.4403,48.0961,48.4217,3654.0
2019-09-03 11:00:00,51.88,51.97,51.67,51.93,6114.0,48.2636,48.3473,48.0682,48.3101,6114.0
2019-09-03 11:30:00,51.97,52.04,51.86,51.9,4217.0,48.3473,48.4124,48.245,48.2822,4217.0
2019-09-03 12:00:00,51.91,52.05,51.9,52.01,7007.0,48.2915,48.4217,48.2822,48.3845,7007.0
2019-09-03 12:30:00,52.0,52.0,51.75,51.77,4409.0,48.3752,48.3752,48.1427,48.1613,4409.0
2019-09-03 13:00:00,51.73,51.94,51.69,51.83,4118.0,48.124,48.3194,48.0868,48.2171,4118.0
2019-09-03 13:30:00,51.79,51.88,51.61,51.73,3833.0,48.1799,48.2636,48.0124,48.124,3833.0
2019-09-03 14:00:00,51.78,51.81,51.61,51.62,5198.0,48.1706,48.1985,48.0124,48.0217,5198.0
2019-09-03 14:30:00,51.65,51.72,51.52,51.68,3860.0,48.0496,48.1147,47.9287,48.0775,3860.0
2019-09-03 15:00:00,51.68,51.89,51.64,51.78,6609.0,48.0775,48.2729,48.0403,48.1706,6609.0
2019-09-03 15:30:00,51.82,52.02,51.78,51.93,28535.0,48.2078,48.3938,48.1706,48.3101,28535.0
2019-09-04 09:30:00,52.54,52.65,52.23,52.23,4008.0,48.8776,48.9799,48.5892,48.5892,4008.0
2019-09-04 10:00:00,52.18,52.25,52.04,52.15,24102.0,48.5427,48.6078,48.4124,48.5148,24102.0
2019-09-04 10:30:00,52.19,52.24,52.01,52.01,2700.0,48.552,48.5985,48.3845,48.3845,2700.0
2019-09-04 11:00:00,52.02,52.02,51.87,51.97,1208.0,48.3938,48.3938,48.2543,48.3473,1208.0
2019-09-04 11:30:00,51.92,51.98,51.74,51.77,2428.0,48.3008,48.3566,48.1334,48.1613,2428.0
2019-09-04 12:00:00,51.8,51.8,51.63,51.79,1600.0,48.1892,48.1892,48.031,48.1799,1600.0
2019-09-04 12:30:00,51.76,51.8,51.67,51.73,3500.0,48.152,48.1892,48.0682,48.124,3500.0
2019-09-04 13:00:00,51.72,51.77,51.72,51.76,1500.0,48.1147,48.1613,48.1147,48.152,1500.0
2019-09-04 13:30:00,51.77,51.83,51.51,51.54,4957.0,48.1613,48.2171,47.9194,47.9473,4957.0
2019-09-04 14:00:00,51.52,51.75,51.5,51.65,2400.0,47.9287,48.1427,47.9101,48.0496,2400.0
2019-09-04 14:30:00,51.7,51.82,51.7,51.71,3634.0,48.0961,48.2078,48.0961,48.1054,3634.0
2019-09-04 15:00:00,51.74,51.9,51.71,51.74,8475.0,48.1334,48.2822,48.1054,48.1334,8475.0
2019-09-04 15:30:00,51.73,51.74,51.5,51.54,37277.0,48.124,48.1334,47.9101,47.9473,37277.0
2019-09-05 09:30:00,52.23,53.3,51.35,52.47,21979.0,48.5892,49.5846,47.7705,48.8125,21979.0
2019-09-05 10:00:00,52.64,53.9,52.55,53.65,28891.0,48.9706,50.1428,48.8869,49.9102,28891.0
2019-09-05 10:30:00,53.79,53.92,53.62,53.66,5800.0,50.0405,50.1614,49.8823,49.9195,5800.0
2019-09-05 11:00:00,53.5,53.61,53.15,53.25,11148.0,49.7707,49.873,49.4451,49.5381,11148.0
2019-09-05 11:30:00,53.24,53.34,52.98,53.1,7406.0,49.5288,49.6218,49.2869,49.3985,7406.0
2019-09-05 12:00:00,53.1,53.15,52.92,53.08,4482.0,49.3985,49.4451,49.2311,49.3799,4482.0
2019-09-05 12:30:00,53.05,53.13,53.0,53.13,1500.0,49.352,49.4265,49.3055,49.4265,1500.0
2019-09-05 13:00:00,53.13,53.14,52.99,53.07,5200.0,49.4265,49.4358,49.2962,49.3706,5200.0
2019-09-05 13:30:00,53.02,53.27,53.02,53.27,8687.0,49.3241,49.5567,49.3241,49.5567,8687.0
2019-09-05 14:00:00,53.27,53.28,53.02,53.26,5605.0,49.5567,49.566,49.3241,49.5474,5605.0
2019-09-05 14:30:00,53.33,53.6,53.09,53.59,7251.0,49.6125,49.8637,49.3892,49.8544,7251.0
2019-09-05 15:00:00,53.58,53.69,53.44,53.69,15032.0,49.8451,49.9474,49.7148,49.9474,15032.0
2019-09-05 15:30:00,53.74,53.77,53.26,53.46,59601.0,49.9939,50.0218,49.5474,49.7335,59601.0
2019-09-06 09:30:00,53.57,53.57,52.94,53.35,8835.0,49.8358,49.8358,49.2497,49.6311,8835.0
2019-09-06 10:00:00,53.37,53.52,53.33,53.52,3826.0,49.6497,49.7893,49.6125,49.7893,3826.0
2019-09-06 10:30:00,53.55,53.83,53.51,53.69,7621.0,49.8172,50.0777,49.78,49.9474,7621.0
2019-09-06 11:00:00,53.64,53.64,53.37,53.45,7195.0,49.9009,49.9009,49.6497,49.7242,7195.0
2019-09-06 11:30:00,53.52,53.65,53.42,53.42,2601.0,49.7893,49.9102,49.6962,49.6962,2601.0
2019-09-06 12:00:00,53.45,53.57,53.27,53.28,3567.0,49.7242,49.8358,49.5567,49.566,3567.0
2019-09-06 12:30:00,53.29,53.29,52.93,53.13,11317.0,49.5753,49.5753,49.2404,49.4265,11317.0
2019-09-06 13:00:00,53.14,53.18,52.82,52.97,9902.0,49.4358,49.473,49.1381,49.2776,9902.0
2019-09-06 13:30:00,52.96,53.0,52.74,52.79,8892.0,49.2683,49.3055,49.0636,49.1102,8892.0
2019-09-06 14:00:00,52.79,52.82,52.64,52.67,10753.0,49.1102,49.1381,48.9706,48.9985,10753.0
2019-09-06 14:30:00,52.69,52.87,52.49,52.64,10371.0,49.0171,49.1846,48.8311,48.9706,10371.0
2019-09-06 15:00:00,52.58,53.06,52.58,52.95,9807.0,48.9148,49.3613,48.9148,49.259,9807.0
2019-09-06 15:30:00,52.96,53.03,52.54,52.69,56917.0,49.2683,49.3334,48.8776,49.0171,56917.0
2019-09-09 09:30:00,53.01,53.17,52.78,52.96,16843.0,49.3148,49.4637,49.1009,49.2683,16843.0
2019-09-09 10:00:00,52.95,53.26,52.93,52.93,17713.0,49.259,49.5474,49.2404,49.2404,17713.0
2019-09-09 10:30:00,52.98,53.16,52.74,53.15,30482.0,49.2869,49.4544,49.0636,49.4451,30482.0
2019-09-09 11:00:00,53.14,53.51,53.14,53.4,7699.0,49.4358,49.78,49.4358,49.6776,7699.0
2019-09-09 11:30:00,53.42,53.43,53.17,53.22,17984.0,49.6962,49.7055,49.4637,49.5102,17984.0
2019-09-09 12:00:00,53.22,53.35,52.99,53.1,46856.0,49.5102,49.6311,49.2962,49.3985,46856.0
2019-09-09 12:30:00,53.12,53.15,53.03,53.08,10008.0,49.4172,49.4451,49.3334,49.3799,10008.0
2019-09-09 13:00:00,53.1,53.13,53.0,53.04,9238.0,49.3985,49.4265,49.3055,49.3427,9238.0
2019-09-09 13:30:00,53.01,53.02,52.9,52.96,4847.0,49.3148,49.3241,49.2125,49.2683,4847.0
2019-09-09 14:00:00,52.98,53.07,52.92,52.97,7029.0,49.2869,49.3706,49.2311,49.2776,7029.0
2019-09-09 14:30:00,53.01,53.08,52.94,53.0,26462.0,49.3148,49.3799,49.2497,49.3055,26462.0
2019-09-09 15:00:00,52.99,53.19,52.98,53.18,54270.0,49.2962,49.4823,49.2869,49.473,54270.0
2019-09-09 15:30:00,53.21,53.66,53.21,53.66,51541.0,49.5009,49.9195,49.5009,49.9195,51541.0
2019-09-10 09:30:00,53.76,53.83,53.15,53.7,7137.0,50.0125,50.0777,49.4451,49.9567,7137.0
2019-09-10 10:00:00,53.84,54.14,53.83,54.1,4019.0,50.087,50.3661,50.0777,50.3288,4019.0
2019-09-10 10:30:00,54.23,54.52,54.06,54.52,4128.0,50.4498,50.7196,50.2916,50.7196,4128.0
2019-09-10 11:00:00,54.53,55.06,54.53,54.9,11723.0,50.7289,51.2219,50.7289,51.0731,11723.0
2019-09-10 11:30:00,54.84,55.53,54.69,55.44,12973.0,51.0173,51.6592,50.8777,51.5754,12973.0
2019-09-10 12:00:00,55.41,55.89,55.26,55.81,20470.0,51.5475,51.9941,51.408,51.9196,20470.0
2019-09-10 12:30:00,55.81,55.87,55.5,55.6,4097.0,51.9196,51.9755,51.6313,51.7243,4097.0
2019-09-10 13:00:00,55.48,55.73,55.4,55.73,7710.0,51.6126,51.8452,51.5382,51.8452,7710.0
2019-09-10 13:30:00,55.83,55.89,55.76,55.77,4158.0,51.9382,51.9941,51.8731,51.8824,4158.0
2019-09-10 14:00:00,55.75,55.79,55.63,55.7,6800.0,51.8638,51.901,51.7522,51.8173,6800.0
2019-09-10 14:30:00,55.7,55.72,55.54,55.55,6564.0,51.8173,51.8359,51.6685,51.6778,6564.0
2019-09-10 15:00:00,55.56,55.78,55.56,55.66,7449.0,51.6871,51.8917,51.6871,51.7801,7449.0
2019-09-10 15:30:00,55.71,55.81,55.55,55.66,45937.0,51.8266,51.9196,51.6778,51.7801,45937.0
2019-09-11 09:30:00,56.1,56.46,55.11,56.31,18029.0,52.1894,52.5243,51.2684,52.3848,18029.0
2019-09-11 10:00:00,56.14,56.4,56.03,56.4,7510.0,52.2266,52.4685,52.1243,52.4685,7510.0
2019-09-11 10:30:00,56.27,56.77,56.26,56.77,5300.0,52.3476,52.8127,52.3383,52.8127,5300.0
2019-09-11 11:00:00,56.68,56.84,56.03,56.03,5379.0,52.729,52.8778,52.1243,52.1243,5379.0
2019-09-11 11:30:00,56.06,56.41,56.0,56.28,7694.0,52.1522,52.4778,52.0964,52.3569,7694.0
2019-09-11 12:00:00,56.27,56.59,56.01,56.12,8770.0,52.3476,52.6453,52.1057,52.208,8770.0
2019-09-11 12:30:00,56.08,56.28,55.96,56.11,8693.0,52.1708,52.3569,52.0592,52.1987,8693.0
2019-09-11 13:00:00,56.13,56.3,56.08,56.27,3204.0,52.2173,52.3755,52.1708,52.3476,3204.0
2019-09-11 13:30:00,56.26,56.54,56.23,56.46,3472.0,52.3383,52.5988,52.3104,52.5243,3472.0
2019-09-11 14:00:00,56.39,56.84,56.39,56.64,4117.0,52.4592,52.8778,52.4592,52.6918,4117.0
2019-09-11 14:30:00,56.78,56.78,56.61,56.75,6098.0,52.822,52.822,52.6639,52.7941,6098.0
2019-09-11 15:00:00,56.76,57.11,56.74,57.03,13590.0,52.8034,53.129,52.7848,53.0546,13590.0
2019-09-11 15:30:00,57.03,57.04,56.64,56.64,55682.0,53.0546,53.0639,52.6918,52.6918,55682.0
2019-09-12 09:30:00,56.62,56.62,55.27,55.98,5854.0,52.6732,52.6732,51.4173,52.0778,5854.0
2019-09-12 10:00:00,55.98,56.92,55.87,56.45,7112.0,52.0778,52.9523,51.9755,52.515,7112.0
2019-09-12 10:30:00,56.51,56.51,55.64,55.64,7215.0,52.5708,52.5708,51.7615,51.7615,7215.0
2019-09-12 11:00:00,55.65,56.28,55.57,56.26,6947.0,51.7708,52.3569,51.6964,52.3383,6947.0
2019-09-12 11:30:00,56.26,56.3,56.04,56.27,8103.0,52.3383,52.3755,52.1336,52.3476,8103.0
2019-09-12 12:00:00,56.25,56.25,55.86,56.0,7211.0,52.329,52.329,51.9662,52.0964,7211.0
2019-09-12 12:30:00,56.01,56.28,56.01,56.24,5400.0,52.1057,52.3569,52.1057,52.3197,5400.0
2019-09-12 13:00:00,56.25,56.32,56.09,56.21,4225.0,52.329,52.3941,52.1801,52.2918,4225.0
2019-09-12 13:30:00,56.21,56.32,56.16,56.24,8896.0,52.2918,52.3941,52.2452,52.3197,8896.0
2019-09-12 14:00:00,56.11,56.17,55.93,56.02,5116.0,52.1987,52.2545,52.0313,52.115,5116.0
2019-09-12 14:30:00,56.06,56.51,56.06,56.41,6552.0,52.1522,52.5708,52.1522,52.4778,6552.0
2019-09-12 15:00:00,56.37,56.77,56.22,56.76,29067.0,52.4406,52.8127,52.3011,52.8034,29067.0
2019-09-12 15:30:00,56.73,56.8,56.5,56.59,32900.0,52.7755,52.8406,52.5615,52.6453,32900.0
2019-09-13 09:30:00,56.86,57.4,56.66,56.73,8594.0,52.8964,53.3988,52.7104,52.7755,8594.0
2019-09-13 10:00:00,56.72,57.0,56.31,56.86,14711.0,52.7662,53.0267,52.3848,52.8964,14711.0
2019-09-13 10:30:00,56.86,57.61,56.85,57.47,10674.0,52.8964,53.5942,52.8871,53.4639,10674.0
2019-09-13 11:00:00,57.5,57.6,57.36,57.41,10873.0,53.4918,53.5849,53.3616,53.4081,10873.0
2019-09-13 11:30:00,57.38,57.55,57.35,57.35,9112.0,53.3802,53.5384,53.3523,53.3523,9112.0
2019-09-13 12:00:00,57.27,57.39,57.23,57.37,3800.0,53.2779,53.3895,53.2407,53.3709,3800.0
2019-09-13 12:30:00,57.4,57.52,57.21,57.25,5400.0,53.3988,53.5104,53.2221,53.2593,5400.0
2019-09-13 13:00:00,57.2,57.21,57.09,57.15,4722.0,53.2127,53.2221,53.1104,53.1662,4722.0
2019-09-13 13:30:00,57.15,57.29,57.07,57.09,7913.0,53.1662,53.2965,53.0918,53.1104,7913.0
2019-09-13 14:00:00,57.16,57.52,57.16,57.52,5549.0,53.1755,53.5104,53.1755,53.5104,5549.0
2019-09-13 14:30:00,57.51,57.51,57.33,57.37,7743.0,53.5011,53.5011,53.3337,53.3709,7743.0
2019-09-13 15:00:00,57.39,57.52,57.36,57.44,9120.0,53.3895,53.5104,53.3616,53.436,9120.0
2019-09-13 15:30:00,57.44,57.47,57.25,57.25,31084.0,53.436,53.4639,53.2593,53.2593,31084.0
2019-09-16 09:30:00,57.02,57.35,56.99,57.35,14286.0,53.0453,53.3523,53.0174,53.3523,14286.0
2019-09-16 10:00:00,57.41,58.06,57.39,58.06,10676.0,53.4081,54.0128,53.3895,54.0128,10676.0
2019-09-16 10:30:00,57.85,58.33,57.78,58.21,5402.0,53.8174,54.264,53.7523,54.1523,5402.0
2019-09-16 11:00:00,58.22,58.42,58.03,58.11,4272.0,54.1616,54.3477,53.9849,54.0593,4272.0
2019-09-16 11:30:00,58.03,58.11,57.39,57.39,5145.0,53.9849,54.0593,53.3895,53.3895,5145.0
2019-09-16 12:00:00,57.42,57.69,57.42,57.66,5712.0,53.4174,53.6686,53.4174,53.6407,5712.0
2019-09-16 12:30:00,57.66,57.75,57.54,57.75,3900.0,53.6407,53.7244,53.529,53.7244,3900.0
2019-09-16 13:00:00,57.66,57.89,57.59,57.67,4237.0,53.6407,53.8547,53.5756,53.65,4237.0
2019-09-16 13:30:00,57.67,57.71,57.5,57.62,7704.0,53.65,53.6872,53.4918,53.6035,7704.0
2019-09-16 14:00:00,57.61,57.68,57.4,57.51,9201.0,53.5942,53.6593,53.3988,53.5011,9201.0
2019-09-16 14:30:00,57.55,57.55,57.31,57.34,7248.0,53.5384,53.5384,53.3151,53.343,7248.0
2019-09-16 15:00:00,57.34,57.38,57.06,57.1,32697.0,53.343,53.3802,53.0825,53.1197,32697.0
2019-09-16 15:30:00,57.07,57.19,56.94,56.96,46349.0,53.0918,53.2034,52.9709,52.9895,46349.0
2019-09-17 09:30:00,56.87,56.87,55.69,55.98,6340.0,52.9058,52.9058,51.808,52.0778,6340.0
2019-09-17 10:00:00,56.07,56.1,55.82,55.87,4598.0,52.1615,52.1894,51.9289,51.9755,4598.0
2019-09-17 10:30:00,55.94,56.23,55.82,56.0,8749.0,52.0406,52.3104,51.9289,52.0964,8749.0
2019-09-17 11:00:00,56.03,56.32,55.87,56.07,9404.0,52.1243,52.3941,51.9755,52.1615,9404.0
2019-09-17 11:30:00,56.09,56.18,55.91,56.02,11931.0,52.1801,52.2639,52.0127,52.115,11931.0
2019-09-17 12:00:00,56.03,56.11,55.95,55.99,7434.0,52.1243,52.1987,52.0499,52.0871,7434.0
2019-09-17 12:30:00,56.03,56.03,55.84,55.95,5901.0,52.1243,52.1243,51.9476,52.0499,5901.0
2019-09-17 13:00:00,55.92,56.28,55.92,56.28,9392.0,52.022,52.3569,52.022,52.3569,9392.0
2019-09-17 13:30:00,56.2,56.26,56.08,56.14,6635.0,52.2825,52.3383,52.1708,52.2266,6635.0
2019-09-17 14:00:00,56.16,56.22,56.1,56.15,5643.0,52.2452,52.3011,52.1894,52.2359,5643.0
2019-09-17 14:30:00,56.13,56.25,56.04,56.25,14134.0,52.2173,52.329,52.1336,52.329,14134.0
2019-09-17 15:00:00,56.25,56.33,56.17,56.21,11040.0,52.329,52.4034,52.2545,52.2918,11040.0
2019-09-17 15:30:00,56.21,56.42,56.21,56.4,39936.0,52.2918,52.4871,52.2918,52.4685,39936.0
2019-09-18 09:30:00,56.37,56.37,55.46,55.8,10180.0,52.4406,52.4406,51.594,51.9103,10180.0
2019-09-18 10:00:00,55.79,56.1,55.77,55.96,3500.0,51.901,52.1894,51.8824,52.0592,3500.0
2019-09-18 10:30:00,55.9,55.97,55.7,55.85,21953.0,52.0034,52.0685,51.8173,51.9569,21953.0
2019-09-18 11:00:00,55.85,55.9,55.65,55.73,6648.0,51.9569,52.0034,51.7708,51.8452,6648.0
2019-09-18 11:30:00,55.6,55.6,55.3,55.41,4246.0,51.7243,51.7243,51.4452,51.5475,4246.0
2019-09-18 12:00:00,55.52,55.52,55.22,55.26,2500.0,51.6499,51.6499,51.3708,51.408,2500.0
2019-09-18 12:30:00,55.22,55.3,55.17,55.23,3974.0,51.3708,51.4452,51.3243,51.3801,3974.0
2019-09-18 13:00:00,55.24,55.3,55.05,55.08,7261.0,51.3894,51.4452,51.2126,51.2405,7261.0
2019-09-18 13:30:00,55.02,55.16,54.84,55.0,7271.0,51.1847,51.315,51.0173,51.1661,7271.0
2019-09-18 14:00:00,54.73,54.92,54.65,54.78,6056.0,50.9149,51.0917,50.8405,50.9614,6056.0
2019-09-18 14:30:00,54.7,55.01,54.58,54.87,6569.0,50.887,51.1754,50.7754,51.0452,6569.0
2019-09-18 15:00:00,54.88,55.17,54.82,55.15,6942.0,51.0545,51.3243,50.9987,51.3056,6942.0
2019-09-18 15:30:00,55.14,55.31,55.11,55.27,26364.0,51.2963,51.4545,51.2684,51.4173,26364.0
2019-09-19 09:30:00,55.55,55.55,54.95,55.39,13042.0,51.6778,51.6778,51.1196,51.5289,13042.0
2019-09-19 10:00:00,55.39,55.75,55.39,55.74,4000.0,51.5289,51.8638,51.5289,51.8545,4000.0
2019-09-19 10:30:00,55.78,56.0,55.71,55.94,5072.0,51.8917,52.0964,51.8266,52.0406,5072.0
2019-09-19 11:00:00,55.97,56.12,55.93,56.09,7506.0,52.0685,52.208,52.0313,52.1801,7506.0
2019-09-19 11:30:00,56.05,56.06,55.71,55.71,7605.0,52.1429,52.1522,51.8266,51.8266,7605.0
2019-09-19 12:00:00,55.76,55.89,55.71,55.82,4283.0,51.8731,51.9941,51.8266,51.9289,4283.0
2019-09-19 12:30:00,55.84,56.04,55.84,56.0,2700.0,51.9476,52.1336,51.9476,52.0964,2700.0
2019-09-19 13:00:00,55.98,56.0,55.74,55.75,7142.0,52.0778,52.0964,51.8545,51.8638,7142.0
2019-09-19 13:30:00,55.75,55.75,55.51,55.66,6510.0,51.8638,51.8638,51.6406,51.7801,6510.0
2019-09-19 14:00:00,55.69,55.78,55.68,55.76,4547.0,51.808,51.8917,51.7987,51.8731,4547.0
2019-09-19 14:30:00,55.71,55.71,55.35,55.35,8218.0,51.8266,51.8266,51.4917,51.4917,8218.0
2019-09-19 15:00:00,55.36,55.45,55.26,55.26,7772.0,51.501,51.5847,51.408,51.408,7772.0
2019-09-19 15:30:00,55.25,55.25,54.83,54.87,43684.0,51.3987,51.3987,51.008,51.0452,43684.0
2019-09-20 09:30:00,54.78,54.99,54.21,54.87,81855.0,50.9614,51.1568,50.4312,51.0452,81855.0
2019-09-20 10:00:00,54.87,54.91,54.68,54.85,9408.0,51.0452,51.0824,50.8684,51.0266,9408.0
2019-09-20 10:30:00,54.81,54.82,54.45,54.62,11697.0,50.9893,50.9987,50.6544,50.8126,11697.0
2019-09-20 11:00:00,54.54,54.91,54.51,54.8,12678.0,50.7382,51.0824,50.7103,50.98,12678.0
2019-09-20 11:30:00,54.83,55.11,54.8,55.11,10706.0,51.008,51.2684,50.98,51.2684,10706.0
2019-09-20 12:00:00,55.11,55.28,55.1,55.22,5981.0,51.2684,51.4266,51.2591,51.3708,5981.0
2019-09-20 12:30:00,55.23,55.31,55.19,55.25,6506.0,51.3801,51.4545,51.3429,51.3987,6506.0
2019-09-20 13:00:00,55.22,55.22,54.5,54.76,6318.0,51.3708,51.3708,50.701,50.9428,6318.0
2019-09-20 13:30:00,54.7,54.95,54.7,54.82,5029.0,50.887,51.1196,50.887,50.9987,5029.0
2019-09-20 14:00:00,54.88,54.88,54.7,54.83,3591.0,51.0545,51.0545,50.887,51.008,3591.0
2019-09-20 14:30:00,54.84,54.93,54.8,54.9,5016.0,51.0173,51.101,50.98,51.0731,5016.0
2019-09-20 15:00:00,54.86,54.89,54.72,54.75,12104.0,51.0359,51.0638,50.9056,50.9335,12104.0
2019-09-20 15:30:00,54.77,54.88,54.58,54.7,41148.0,50.9521,51.0545,50.7754,50.887,41148.0
2019-09-23 09:30:00,54.46,55.16,54.2,55.12,5673.0,50.6637,51.315,50.4219,51.2777,5673.0
2019-09-23 10:00:00,55.05,55.05,54.43,54.83,4302.0,51.2126,51.2126,50.6358,51.008,4302.0
2019-09-23 10:30:00,54.86,55.03,54.86,55.03,5089.0,51.0359,51.194,51.0359,51.194,5089.0
2019-09-23 11:00:00,55.07,55.25,54.89,54.9,6388.0,51.2312,51.3987,51.0638,51.0731,6388.0
2019-09-23 11:30:00,54.97,55.21,54.89,55.21,3852.0,51.1382,51.3615,51.0638,51.3615,3852.0
2019-09-23 12:00:00,55.08,55.27,55.06,55.24,2210.0,51.2405,51.4173,51.2219,51.3894,2210.0
2019-09-23 12:30:00,55.28,55.31,55.05,55.1,5959.0,51.4266,51.4545,51.2126,51.2591,5959.0
2019-09-23 13:00:00,55.17,55.17,55.03,55.12,5261.0,51.3243,51.3243,51.194,51.2777,5261.0
2019-09-23 13:30:00,55.1,55.23,55.03,55.19,6396.0,51.2591,51.3801,51.194,51.3429,6396.0
2019-09-23 14:00:00,55.21,55.22,55.05,55.05,5580.0,51.3615,51.3708,51.2126,51.2126,5580.0
2019-09-23 14:30:00,55.11,55.11,54.92,55.02,2100.0,51.2684,51.2684,51.0917,51.1847,2100.0
2019-09-23 15:00:00,55.04,55.32,55.02,55.3,7709.0,51.2033,51.4638,51.1847,51.4452,7709.0
2019-09-23 15:30:00,55.33,55.37,54.87,54.88,26370.0,51.4731,51.5103,51.0452,51.0545,26370.0
2019-09-24 09:30:00,54.77,55.26,54.68,55.09,6632.0,50.9521,51.408,50.8684,51.2498,6632.0
2019-09-24 10:00:00,55.08,55.08,54.7,54.91,7623.0,51.2405,51.2405,50.887,51.0824,7623.0
2019-09-24 10:30:00,54.91,55.3,54.91,55.26,14218.0,51.0824,51.4452,51.0824,51.408,14218.0
2019-09-24 11:00:00,55.27,55.27,54.79,54.84,5598.0,51.4173,51.4173,50.9707,51.0173,5598.0
2019-09-24 11:30:00,54.88,54.9,54.63,54.74,14346.0,51.0545,51.0731,50.8219,50.9242,14346.0
2019-09-24 12:00:00,54.71,54.91,54.51,54.56,8405.0,50.8963,51.0824,50.7103,50.7568,8405.0
2019-09-24 12:30:00,54.53,54.53,54.26,54.27,6591.0,50.7289,50.7289,50.4777,50.487,6591.0
2019-09-24 13:00:00,54.27,54.36,54.15,54.15,5936.0,50.487,50.5707,50.3754,50.3754,5936.0
2019-09-24 13:30:00,54.14,54.48,54.13,54.36,3574.0,50.3661,50.6824,50.3568,50.5707,3574.0
2019-09-24 14:00:00,54.3,54.84,54.21,54.69,11827.0,50.5149,51.0173,50.4312,50.8777,11827.0
2019-09-24 14:30:00,54.61,54.68,54.44,54.47,18502.0,50.8033,50.8684,50.6451,50.6731,18502.0
2019-09-24 15:00:00,54.46,54.59,54.3,54.3,6112.0,50.6637,50.7847,50.5149,50.5149,6112.0
2019-09-24 15:30:00,54.3,54.65,54.26,54.65,51276.0,50.5149,50.8405,50.4777,50.8405,51276.0
2019-09-25 09:30:00,54.65,55.08,54.33,54.64,21690.0,50.8405,51.2405,50.5428,50.8312,21690.0
2019-09-25 10:00:00,54.65,54.67,54.01,54.3,13529.0,50.8405,50.8591,50.2451,50.5149,13529.0
2019-09-25 10:30:00,54.34,54.46,53.95,54.26,16297.0,50.5521,50.6637,50.1893,50.4777,16297.0
2019-09-25 11:00:00,54.26,54.37,54.16,54.2,23962.0,50.4777,50.58,50.3847,50.4219,23962.0
2019-09-25 11:30:00,54.2,54.25,54.09,54.23,5365.0,50.4219,50.4684,50.3195,50.4498,5365.0
2019-09-25 12:00:00,54.24,54.6,54.18,54.53,30607.0,50.4591,50.794,50.4033,50.7289,30607.0
2019-09-25 12:30:00,54.56,54.79,54.52,54.71,11828.0,50.7568,50.9707,50.7196,50.8963,11828.0
2019-09-25 13:00:00,54.73,54.74,54.68,54.7,5503.0,50.9149,50.9242,50.8684,50.887,5503.0
2019-09-25 13:30:00,54.72,54.79,54.65,54.75,7280.0,50.9056,50.9707,50.8405,50.9335,7280.0
2019-09-25 14:00:00,54.76,54.87,54.73,54.82,17059.0,50.9428,51.0452,50.9149,50.9987,17059.0
2019-09-25 14:30:00,54.75,54.87,54.7,54.84,15891.0,50.9335,51.0452,50.887,51.0173,15891.0
2019-09-25 15:00:00,54.84,54.94,54.79,54.9,45883.0,51.0173,51.1103,50.9707,51.0731,45883.0
2019-09-25 15:30:00,54.9,55.47,54.9,55.44,82104.0,51.0731,51.6033,51.0731,51.5754,82104.0
2019-09-26 09:30:00,55.34,55.34,55.22,55.27,3695.0,51.4824,51.4824,51.3708,51.4173,3695.0
2019-09-26 10:00:00,55.34,55.76,55.13,55.31,4643.0,51.4824,51.8731,51.287,51.4545,4643.0
2019-09-26 10:30:00,55.44,55.85,55.38,55.73,4416.0,51.5754,51.9569,51.5196,51.8452,4416.0
2019-09-26 11:00:00,55.71,55.76,55.55,55.65,4429.0,51.8266,51.8731,51.6778,51.7708,4429.0
2019-09-26 11:30:00,55.7,55.99,55.67,55.93,3185.0,51.8173,52.0871,51.7894,52.0313,3185.0
2019-09-26 12:00:00,55.87,56.08,55.87,56.06,1500.0,51.9755,52.1708,51.9755,52.1522,1500.0
2019-09-26 12:30:00,56.1,56.18,56.06,56.1,3408.0,52.1894,52.2639,52.1522,52.1894,3408.0
2019-09-26 13:00:00,56.06,56.1,55.75,55.75,1600.0,52.1522,52.1894,51.8638,51.8638,1600.0
2019-09-26 13:30:00,55.79,55.87,55.72,55.73,2274.0,51.901,51.9755,51.8359,51.8452,2274.0
2019-09-26 14:00:00,55.78,55.82,55.71,55.71,2849.0,51.8917,51.9289,51.8266,51.8266,2849.0
2019-09-26 14:30:00,55.7,55.77,55.65,55.67,1632.0,51.8173,51.8824,51.7708,51.7894,1632.0
2019-09-26 15:00:00,55.66,55.66,55.49,55.53,4737.0,51.7801,51.7801,51.6219,51.6592,4737.0
2019-09-26 15:30:00,55.52,55.56,55.15,55.16,24531.0,51.6499,51.6871,51.3056,51.315,24531.0
2019-09-27 09:30:00,55.53,56.04,55.52,55.59,3175.0,51.6592,52.1336,51.6499,51.715,3175.0
2019-09-27 10:00:00,55.52,55.59,55.34,55.59,6595.0,51.6499,51.715,51.4824,51.715,6595.0
2019-09-27 10:30:00,55.65,55.89,55.65,55.89,2300.0,51.7708,51.9941,51.7708,51.9941,2300.0
2019-09-27 11:00:00,56.0,56.02,55.83,55.85,2504.0,52.0964,52.115,51.9382,51.9569,2504.0
2019-09-27 11:30:00,55.79,55.91,55.44,55.81,4589.0,51.901,52.0127,51.5754,51.9196,4589.0
2019-09-27 12:00:00,55.77,55.92,55.69,55.75,2792.0,51.8824,52.022,51.808,51.8638,2792.0
2019-09-27 12:30:00,55.76,55.94,55.63,55.63,3935.0,51.8731,52.0406,51.7522,51.7522,3935.0
2019-09-27 13:00:00,55.57,55.94,55.57,55.82,4737.0,51.6964,52.0406,51.6964,51.9289,4737.0
2019-09-27 13:30:00,55.82,55.92,55.64,55.89,4554.0,51.9289,52.022,51.7615,51.9941,4554.0
2019-09-27 14:00:00,55.9,55.97,55.79,55.91,3787.0,52.0034,52.0685,51.901,52.0127,3787.0
2019-09-27 14:30:00,55.84,55.89,55.63,55.68,3279.0,51.9476,51.9941,51.7522,51.7987,3279.0
2019-09-27 15:00:00,55.71,55.76,55.59,55.59,6763.0,51.8266,51.8731,51.715,51.715,6763.0
2019-09-27 15:30:00,55.56,55.65,55.36,55.41,34760.0,51.6871,51.7708,51.501,51.5475,34760.0
2019-09-30 09:30:00,55.46,56.14,55.46,55.79,7331.0,51.594,52.2266,51.594,51.901,7331.0
2019-09-30 10:00:00,55.8,55.8,55.53,55.62,2602.0,51.9103,51.9103,51.6592,51.7429,2602.0
2019-09-30 10:30:00,55.51,55.72,55.5,55.67,2400.0,51.6406,51.8359,51.6313,51.7894,2400.0
2019-09-30 11:00:00,55.68,55.82,55.61,55.82,3569.0,51.7987,51.9289,51.7336,51.9289,3569.0
2019-09-30 11:30:00,55.75,55.79,55.65,55.71,4715.0,51.8638,51.901,51.7708,51.8266,4715.0
2019-09-30 12:00:00,55.8,56.16,55.8,56.14,3884.0,51.9103,52.2452,51.9103,52.2266,3884.0
2019-09-30 12:30:00,56.15,56.25,56.05,56.2,5139.0,52.2359,52.329,52.1429,52.2825,5139.0
2019-09-30 13:00:00,56.2,56.33,56.18,56.26,5463.0,52.2825,52.4034,52.2639,52.3383,5463.0
2019-09-30 13:30:00,56.28,56.42,56.17,56.39,5054.0,52.3569,52.4871,52.2545,52.4592,5054.0
2019-09-30 14:00:00,56.4,56.76,56.38,56.6,12678.0,52.4685,52.8034,52.4499,52.6546,12678.0
2019-09-30 14:30:00,56.59,56.92,56.58,56.89,13383.0,52.6453,52.9523,52.636,52.9244,13383.0
2019-09-30 15:00:00,56.88,56.98,56.84,56.9,17553.0,52.9151,53.0081,52.8778,52.9337,17553.0
2019-09-30 15:30:00,56.91,57.04,56.76,56.76,62001.0,52.943,53.0639,52.8034,52.8034,62001.0
2019-10-01 09:30:00,57.22,57.67,56.77,57.5,9782.0,53.2314,53.65,52.8127,53.4918,9782.0
2019-10-01 10:00:00,57.21,57.21,56.26,56.5,2512.0,53.2221,53.2221,52.3383,52.5615,2512.0
2019-10-01 10:30:00,56.49,56.49,56.17,56.23,5794.0,52.5522,52.5522,52.2545,52.3104,5794.0
2019-10-01 11:00:00,56.17,56.32,56.14,56.14,2000.0,52.2545,52.3941,52.2266,52.2266,2000.0
2019-10-01 11:30:00,56.24,56.3,55.83,55.83,4528.0,52.3197,52.3755,51.9382,51.9382,4528.0
2019-10-01 12:00:00,55.87,55.91,55.46,55.46,7972.0,51.9755,52.0127,51.594,51.594,7972.0
2019-10-01 12:30:00,55.4,55.51,55.19,55.19,3933.0,51.5382,51.6406,51.3429,51.3429,3933.0
2019-10-01 13:00:00,55.19,55.19,54.74,54.74,5834.0,51.3429,51.3429,50.9242,50.9242,5834.0
2019-10-01 13:30:00,54.67,54.72,54.34,54.34,4400.0,50.8591,50.9056,50.5521,50.5521,4400.0
2019-10-01 14:00:00,54.35,54.42,54.25,54.37,4714.0,50.5614,50.6265,50.4684,50.58,4714.0
2019-10-01 14:30:00,54.4,54.76,54.4,54.68,6251.0,50.6079,50.9428,50.6079,50.8684,6251.0
2019-10-01 15:00:00,54.66,54.73,54.53,54.64,7200.0,50.8498,50.9149,50.7289,50.8312,7200.0
2019-10-01 15:30:00,54.66,54.66,54.36,54.36,26089.0,50.8498,50.8498,50.5707,50.5707,26089.0
2019-10-02 09:30:00,53.83,53.83,53.31,53.31,3839.0,50.0777,50.0777,49.5939,49.5939,3839.0
2019-10-02 10:00:00,53.34,54.02,53.23,53.59,4551.0,49.6218,50.2544,49.5195,49.8544,4551.0
2019-10-02 10:30:00,53.54,53.54,53.16,53.53,3565.0,49.8079,49.8079,49.4544,49.7986,3565.0
2019-10-02 11:00:00,53.53,53.53,53.14,53.37,2756.0,49.7986,49.7986,49.4358,49.6497,2756.0
2019-10-02 11:30:00,53.4,53.4,53.05,53.18,2100.0,49.6776,49.6776,49.352,49.473,2100.0
2019-10-02 12:00:00,53.12,53.33,53.11,53.29,8256.0,49.4172,49.6125,49.4079,49.5753,8256.0
2019-10-02 12:30:00,53.26,53.26,53.09,53.13,9998.0,49.5474,49.5474,49.3892,49.4265,9998.0
2019-10-02 13:00:00,53.14,53.44,53.14,53.42,5830.0,49.4358,49.7148,49.4358,49.6962,5830.0
2019-10-02 13:30:00,53.46,53.47,53.26,53.34,5856.0,49.7335,49.7428,49.5474,49.6218,5856.0
2019-10-02 14:00:00,53.25,53.58,53.25,53.55,5109.0,49.5381,49.8451,49.5381,49.8172,5109.0
2019-10-02 14:30:00,53.5,53.68,53.46,53.5,7624.0,49.7707,49.9381,49.7335,49.7707,7624.0
2019-10-02 15:00:00,53.48,53.79,53.4,53.71,21610.0,49.7521,50.0405,49.6776,49.966,21610.0
2019-10-02 15:30:00,53.67,53.76,53.58,53.65,24111.0,49.9288,50.0125,49.8451,49.9102,24111.0
2019-10-03 09:30:00,53.29,53.78,53.08,53.62,6638.0,49.5753,50.0311,49.3799,49.8823,6638.0
2019-10-03 10:00:00,53.51,53.52,52.56,53.32,7191.0,49.78,49.7893,48.8962,49.6032,7191.0
2019-10-03 10:30:00,53.27,53.37,53.05,53.29,20180.0,49.5567,49.6497,49.352,49.5753,20180.0
2019-10-03 11:00:00,53.48,53.84,53.41,53.47,5255.0,49.7521,50.087,49.6869,49.7428,5255.0
2019-10-03 11:30:00,53.41,53.41,53.17,53.25,3144.0,49.6869,49.6869,49.4637,49.5381,3144.0
2019-10-03 12:00:00,53.23,53.38,53.15,53.38,5516.0,49.5195,49.659,49.4451,49.659,5516.0
2019-10-03 12:30:00,53.42,53.54,53.42,53.43,1750.0,49.6962,49.8079,49.6962,49.7055,1750.0
2019-10-03 13:00:00,53.48,53.66,53.4,53.66,3625.0,49.7521,49.9195,49.6776,49.9195,3625.0
2019-10-03 13:30:00,53.59,53.76,53.58,53.76,1600.0,49.8544,50.0125,49.8451,50.0125,1600.0
2019-10-03 14:00:00,53.7,54.0,53.63,53.89,4211.0,49.9567,50.2358,49.8916,50.1335,4211.0
2019-10-03 14:30:00,53.9,53.93,53.73,53.76,20527.0,50.1428,50.1707,49.9846,50.0125,20527.0
2019-10-03 15:00:00,53.8,53.8,53.57,53.59,4718.0,50.0498,50.0498,49.8358,49.8544,4718.0
2019-10-03 15:30:00,53.62,53.9,53.5,53.89,22832.0,49.8823,50.1428,49.7707,50.1335,22832.0
2019-10-04 09:30:00,53.95,54.56,53.88,54.29,7775.0,50.1893,50.7568,50.1242,50.5056,7775.0
2019-10-04 10:00:00,54.24,54.41,54.15,54.23,11149.0,50.4591,50.6172,50.3754,50.4498,11149.0
2019-10-04 10:30:00,54.16,54.39,54.16,54.32,5661.0,50.3847,50.5986,50.3847,50.5335,5661.0
2019-10-04 11:00:00,54.2,54.32,54.13,54.24,5600.0,50.4219,50.5335,50.3568,50.4591,5600.0
2019-10-04 11:30:00,54.37,54.46,54.32,54.46,2171.0,50.58,50.6637,50.5335,50.6637,2171.0
2019-10-04 12:00:00,54.49,54.65,54.49,54.65,3142.0,50.6917,50.8405,50.6917,50.8405,3142.0
2019-10-04 12:30:00,54.67,54.67,54.48,54.48,1300.0,50.8591,50.8591,50.6824,50.6824,1300.0
2019-10-04 13:00:00,54.4,54.63,54.4,54.62,2703.0,50.6079,50.8219,50.6079,50.8126,2703.0
2019-10-04 13:30:00,54.6,54.71,54.58,54.64,3395.0,50.794,50.8963,50.7754,50.8312,3395.0
2019-10-04 14:00:00,54.56,54.71,54.54,54.62,2791.0,50.7568,50.8963,50.7382,50.8126,2791.0
2019-10-04 14:30:00,54.58,54.66,54.44,54.47,3601.0,50.7754,50.8498,50.6451,50.6731,3601.0
2019-10-04 15:00:00,54.51,54.7,54.51,54.7,8556.0,50.7103,50.887,50.7103,50.887,8556.0
2019-10-04 15:30:00,54.71,54.88,54.69,54.83,16041.0,50.8963,51.0545,50.8777,51.008,16041.0
2019-10-07 09:30:00,54.25,54.34,54.01,54.28,6104.0,50.4684,50.5521,50.2451,50.4963,6104.0
2019-10-07 10:00:00,54.2,54.47,54.06,54.2,9439.0,50.4219,50.6731,50.2916,50.4219,9439.0
2019-10-07 10:30:00,54.14,54.24,54.06,54.13,2589.0,50.3661,50.4591,50.2916,50.3568,2589.0
2019-10-07 11:00:00,54.24,54.32,54.1,54.14,7247.0,50.4591,50.5335,50.3288,50.3661,7247.0
2019-10-07 11:30:00,54.16,54.28,54.1,54.22,3901.0,50.3847,50.4963,50.3288,50.4405,3901.0
2019-10-07 12:00:00,54.25,54.3,54.16,54.3,5927.0,50.4684,50.5149,50.3847,50.5149,5927.0
2019-10-07 12:30:00,54.26,54.33,54.21,54.28,3800.0,50.4777,50.5428,50.4312,50.4963,3800.0
2019-10-07 13:00:00,54.29,54.35,54.18,54.35,9705.0,50.5056,50.5614,50.4033,50.5614,9705.0
2019-10-07 13:30:00,54.38,54.63,54.37,54.56,11714.0,50.5893,50.8219,50.58,50.7568,11714.0
2019-10-07 14:00:00,54.51,54.51,54.25,54.31,4508.0,50.7103,50.7103,50.4684,50.5242,4508.0
2019-10-07 14:30:00,54.3,54.34,53.96,54.09,7380.0,50.5149,50.5521,50.1986,50.3195,7380.0
2019-10-07 15:00:00,54.1,54.16,54.0,54.12,3915.0,50.3288,50.3847,50.2358,50.3474,3915.0
2019-10-07 15:30:00,54.11,54.18,53.97,53.97,24341.0,50.3381,50.4033,50.2079,50.2079,24341.0
2019-10-08 09:30:00,53.17,53.22,52.71,52.96,8626.0,49.4637,49.5102,49.0357,49.2683,8626.0
2019-10-08 10:00:00,52.99,53.4,52.98,53.29,12963.0,49.2962,49.6776,49.2869,49.5753,12963.0
2019-10-08 10:30:00,53.45,53.52,53.13,53.38,35061.0,49.7242,49.7893,49.4265,49.659,35061.0
2019-10-08 11:00:00,53.34,53.44,52.99,52.99,4335.0,49.6218,49.7148,49.2962,49.2962,4335.0
2019-10-08 11:30:00,52.98,52.98,52.46,52.8,5248.0,49.2869,49.2869,48.8032,49.1195,5248.0
2019-10-08 12:00:00,52.72,52.8,52.56,52.8,4128.0,49.045,49.1195,48.8962,49.1195,4128.0
2019-10-08 12:30:00,52.73,52.87,52.56,52.59,27530.0,49.0543,49.1846,48.8962,48.9241,27530.0
2019-10-08 13:00:00,52.63,52.71,52.48,52.71,3529.0,48.9613,49.0357,48.8218,49.0357,3529.0
2019-10-08 13:30:00,52.71,52.87,52.69,52.78,4348.0,49.0357,49.1846,49.0171,49.1009,4348.0
2019-10-08 14:00:00,52.77,52.87,52.72,52.77,4300.0,49.0916,49.1846,49.045,49.0916,4300.0
2019-10-08 14:30:00,52.79,53.2,52.79,52.95,6101.0,49.1102,49.4916,49.1102,49.259,6101.0
2019-10-08 15:00:00,53.04,53.04,52.75,52.91,4385.0,49.3427,49.3427,49.0729,49.2218,4385.0
2019-10-08 15:30:00,52.92,52.97,52.72,52.77,20996.0,49.2311,49.2776,49.045,49.0916,20996.0
2019-10-09 09:30:00,53.29,53.29,52.87,52.9,3697.0,49.5753,49.5753,49.1846,49.2125,3697.0
2019-10-09 10:00:00,52.99,53.21,52.9,52.98,3200.0,49.2962,49.5009,49.2125,49.2869,3200.0
2019-10-09 10:30:00,53.0,53.03,52.84,52.84,1782.0,49.3055,49.3334,49.1567,49.1567,1782.0
2019-10-09 11:00:00,52.83,53.3,52.79,53.3,5103.0,49.1474,49.5846,49.1102,49.5846,5103.0
2019-10-09 11:30:00,53.15,53.15,52.99,53.05,1901.0,49.4451,49.4451,49.2962,49.352,1901.0
2019-10-09 12:00:00,53.09,53.28,53.09,53.18,2965.0,49.3892,49.566,49.3892,49.473,2965.0
2019-10-09 12:30:00,53.07,53.27,53.05,53.16,4045.0,49.3706,49.5567,49.352,49.4544,4045.0
2019-10-09 13:00:00,53.21,53.3,53.12,53.16,2231.0,49.5009,49.5846,49.4172,49.4544,2231.0
2019-10-09 13:30:00,53.22,53.36,53.21,53.36,3067.0,49.5102,49.6404,49.5009,49.6404,3067.0
2019-10-09 14:00:00,53.33,53.4,53.31,53.39,2523.0,49.6125,49.6776,49.5939,49.6683,2523.0
2019-10-09 14:30:00,53.38,53.47,53.35,53.44,3150.0,49.659,49.7428,49.6311,49.7148,3150.0
2019-10-09 15:00:00,53.42,53.46,53.32,53.46,4470.0,49.6962,49.7335,49.6032,49.7335,4470.0
2019-10-09 15:30:00,53.46,53.51,53.12,53.19,23009.0,49.7335,49.78,49.4172,49.4823,23009.0
2019-10-10 09:30:00,53.2,53.56,53.15,53.55,4449.0,49.4916,49.8265,49.4451,49.8172,4449.0
2019-10-10 10:00:00,53.46,53.86,53.44,53.79,5246.0,49.7335,50.1056,49.7148,50.0405,5246.0
2019-10-10 10:30:00,53.79,54.07,53.75,53.95,2570.0,50.0405,50.3009,50.0032,50.1893,2570.0
2019-10-10 11:00:00,54.06,54.06,53.95,53.99,1700.0,50.2916,50.2916,50.1893,50.2265,1700.0
2019-10-10 11:30:00,53.91,54.08,53.91,54.04,3320.0,50.1521,50.3102,50.1521,50.273,3320.0
2019-10-10 12:00:00,54.04,54.06,53.71,53.75,2551.0,50.273,50.2916,49.966,50.0032,2551.0
2019-10-10 12:30:00,53.75,53.82,53.63,53.82,2670.0,50.0032,50.0684,49.8916,50.0684,2670.0
2019-10-10 13:00:00,53.82,53.83,53.73,53.78,1900.0,50.0684,50.0777,49.9846,50.0311,1900.0
2019-10-10 13:30:00,53.68,53.88,53.61,53.88,2400.0,49.9381,50.1242,49.873,50.1242,2400.0
2019-10-10 14:00:00,53.85,53.85,53.59,53.7,1385.0,50.0963,50.0963,49.8544,49.9567,1385.0
2019-10-10 14:30:00,53.66,53.77,53.58,53.77,2200.0,49.9195,50.0218,49.8451,50.0218,2200.0
2019-10-10 15:00:00,53.73,53.85,53.73,53.83,1428.0,49.9846,50.0963,49.9846,50.0777,1428.0
2019-10-10 15:30:00,53.85,53.91,53.64,53.69,20777.0,50.0963,50.1521,49.9009,49.9474,20777.0
2019-10-11 09:30:00,54.79,56.44,54.79,56.13,24364.0,50.9707,52.5057,50.9707,52.2173,24364.0
2019-10-11 10:00:00,56.15,56.43,56.04,56.36,5096.0,52.2359,52.4964,52.1336,52.4313,5096.0
2019-10-11 10:30:00,56.43,56.57,56.35,56.39,3812.0,52.4964,52.6267,52.422,52.4592,3812.0
2019-10-11 11:00:00,56.38,56.67,56.38,56.64,6363.0,52.4499,52.7197,52.4499,52.6918,6363.0
2019-10-11 11:30:00,56.64,56.72,56.14,56.28,3223.0,52.6918,52.7662,52.2266,52.3569,3223.0
2019-10-11 12:00:00,56.23,56.4,56.08,56.4,6066.0,52.3104,52.4685,52.1708,52.4685,6066.0
2019-10-11 12:30:00,56.23,56.44,56.18,56.29,2736.0,52.3104,52.5057,52.2639,52.3662,2736.0
2019-10-11 13:00:00,56.3,56.34,55.81,56.06,4028.0,52.3755,52.4127,51.9196,52.1522,4028.0
2019-10-11 13:30:00,55.97,56.13,55.95,56.09,2554.0,52.0685,52.2173,52.0499,52.1801,2554.0
2019-10-11 14:00:00,56.05,56.13,55.81,56.0,3138.0,52.1429,52.2173,51.9196,52.0964,3138.0
2019-10-11 14:30:00,55.96,56.13,55.93,55.97,3708.0,52.0592,52.2173,52.0313,52.0685,3708.0
2019-10-11 15:00:00,55.97,56.05,55.91,55.91,4086.0,52.0685,52.1429,52.0127,52.0127,4086.0
2019-10-11 15:30:00,55.94,55.97,55.38,55.38,27873.0,52.0406,52.0685,51.5196,51.5196,27873.0
2019-10-14 09:30:00,54.92,55.55,54.92,55.23,1578.0,51.0917,51.6778,51.0917,51.3801,1578.0
2019-10-14 10:00:00,55.05,55.05,54.65,54.84,2085.0,51.2126,51.2126,50.8405,51.0173,2085.0
2019-10-14 10:30:00,54.67,54.97,54.67,54.97,677.0,50.8591,51.1382,50.8591,51.1382,677.0
2019-10-14 11:00:00,55.15,55.18,55.0,55.18,1295.0,51.3056,51.3336,51.1661,51.3336,1295.0
2019-10-14 11:30:00,55.09,55.27,55.09,55.22,1800.0,51.2498,51.4173,51.2498,51.3708,1800.0
2019-10-14 12:00:00,55.16,55.37,55.05,55.19,2500.0,51.315,51.5103,51.2126,51.3429,2500.0
2019-10-14 12:30:00,55.13,55.21,55.08,55.16,2053.0,51.287,51.3615,51.2405,51.315,2053.0
2019-10-14 13:00:00,55.14,55.33,55.14,55.33,1611.0,51.2963,51.4731,51.2963,51.4731,1611.0
2019-10-14 13:30:00,55.36,55.41,55.25,55.4,3137.0,51.501,51.5475,51.3987,51.5382,3137.0
2019-10-14 14:00:00,55.46,55.54,55.37,55.43,3518.0,51.594,51.6685,51.5103,51.5661,3518.0
2019-10-14 14:30:00,55.44,55.5,55.37,55.4,2877.0,51.5754,51.6313,51.5103,51.5382,2877.0
2019-10-14 15:00:00,55.38,55.38,55.23,55.31,3385.0,51.5196,51.5196,51.3801,51.4545,3385.0
2019-10-14 15:30:00,55.28,55.33,55.18,55.18,16573.0,51.4266,51.4731,51.3336,51.3336,16573.0
2019-10-15 09:30:00,55.17,55.38,55.11,55.3,1517.0,51.3243,51.5196,51.2684,51.4452,1517.0
2019-10-15 10:00:00,55.4,55.54,55.38,55.54,2250.0,51.5382,51.6685,51.5196,51.6685,2250.0
2019-10-15 10:30:00,55.6,55.81,55.52,55.52,2600.0,51.7243,51.9196,51.6499,51.6499,2600.0
2019-10-15 11:00:00,55.6,55.63,55.44,55.47,3300.0,51.7243,51.7522,51.5754,51.6033,3300.0
2019-10-15 11:30:00,55.46,55.57,55.35,55.55,2913.0,51.594,51.6964,51.4917,51.6778,2913.0
2019-10-15 12:00:00,55.55,55.61,55.48,55.61,4555.0,51.6778,51.7336,51.6126,51.7336,4555.0
2019-10-15 12:30:00,55.6,55.92,55.6,55.89,7701.0,51.7243,52.022,51.7243,51.9941,7701.0
2019-10-15 13:00:00,55.81,55.9,55.72,55.72,1999.0,51.9196,52.0034,51.8359,51.8359,1999.0
2019-10-15 13:30:00,55.78,55.87,55.73,55.73,2858.0,51.8917,51.9755,51.8452,51.8452,2858.0
2019-10-15 14:00:00,55.71,55.71,55.57,55.63,2914.0,51.8266,51.8266,51.6964,51.7522,2914.0
2019-10-15 14:30:00,55.6,55.6,55.44,55.45,2343.0,51.7243,51.7243,51.5754,51.5847,2343.0
2019-10-15 15:00:00,55.4,55.51,55.36,55.48,5370.0,51.5382,51.6406,51.501,51.6126,5370.0
2019-10-15 15:30:00,55.5,55.54,55.39,55.44,16349.0,51.6313,51.6685,51.5289,51.5754,16349.0
2019-10-16 09:30:00,55.31,56.28,55.31,55.75,2782.0,51.4545,52.3569,51.4545,51.8638,2782.0
2019-10-16 10:00:00,55.66,55.86,55.58,55.76,2200.0,51.7801,51.9662,51.7057,51.8731,2200.0
2019-10-16 10:30:00,55.86,56.13,55.86,55.91,1797.0,51.9662,52.2173,51.9662,52.0127,1797.0
2019-10-16 11:00:00,55.98,55.99,55.63,55.64,3471.0,52.0778,52.0871,51.7522,51.7615,3471.0
2019-10-16 11:30:00,55.59,55.78,55.53,55.71,3435.0,51.715,51.8917,51.6592,51.8266,3435.0
2019-10-16 12:00:00,55.76,55.81,55.66,55.73,2708.0,51.8731,51.9196,51.7801,51.8452,2708.0
2019-10-16 12:30:00,55.72,55.79,55.46,55.52,2531.0,51.8359,51.901,51.594,51.6499,2531.0
2019-10-16 13:00:00,55.51,55.54,55.31,55.32,3000.0,51.6406,51.6685,51.4545,51.4638,3000.0
2019-10-16 13:30:00,55.34,55.37,55.17,55.17,2178.0,51.4824,51.5103,51.3243,51.3243,2178.0
2019-10-16 14:00:00,55.22,55.39,55.16,55.19,5365.0,51.3708,51.5289,51.315,51.3429,5365.0
2019-10-16 14:30:00,55.23,55.29,55.2,55.2,4279.0,51.3801,51.4359,51.3522,51.3522,4279.0
2019-10-16 15:00:00,55.23,55.34,55.21,55.26,6811.0,51.3801,51.4824,51.3615,51.408,6811.0
2019-10-16 15:30:00,55.32,55.39,55.27,55.3,18910.0,51.4638,51.5289,51.4173,51.4452,18910.0
2019-10-17 09:30:00,55.57,56.01,55.57,55.96,3921.0,51.6964,52.1057,51.6964,52.0592,3921.0
2019-10-17 10:00:00,55.93,56.32,55.86,56.12,3258.0,52.0313,52.3941,51.9662,52.208,3258.0
2019-10-17 10:30:00,56.15,56.15,55.81,55.86,2001.0,52.2359,52.2359,51.9196,51.9662,2001.0
2019-10-17 11:00:00,55.75,55.97,55.75,55.93,1727.0,51.8638,52.0685,51.8638,52.0313,1727.0
2019-10-17 11:30:00,55.87,55.92,55.69,55.74,1201.0,51.9755,52.022,51.808,51.8545,1201.0
2019-10-17 12:00:00,55.76,55.79,55.53,55.58,3464.0,51.8731,51.901,51.6592,51.7057,3464.0
2019-10-17 12:30:00,55.58,55.61,55.41,55.61,9592.0,51.7057,51.7336,51.5475,51.7336,9592.0
2019-10-17 13:00:00,55.6,55.66,55.55,55.55,5446.0,51.7243,51.7801,51.6778,51.6778,5446.0
2019-10-17 13:30:00,55.57,55.73,55.56,55.71,4355.0,51.6964,51.8452,51.6871,51.8266,4355.0
2019-10-17 14:00:00,55.71,55.71,55.55,55.59,8248.0,51.8266,51.8266,51.6778,51.715,8248.0
2019-10-17 14:30:00,55.61,55.71,55.51,55.67,9405.0,51.7336,51.8266,51.6406,51.7894,9405.0
2019-10-17 15:00:00,55.7,55.7,55.62,55.65,10799.0,51.8173,51.8173,51.7429,51.7708,10799.0
2019-10-17 15:30:00,55.65,55.7,55.56,55.65,16310.0,51.7708,51.8173,51.6871,51.7708,16310.0
2019-10-18 09:30:00,55.31,55.69,55.2,55.69,10834.0,51.4545,51.808,51.3522,51.808,10834.0
2019-10-18 10:00:00,55.8,55.8,55.59,55.71,1366.0,51.9103,51.9103,51.715,51.8266,1366.0
2019-10-18 10:30:00,55.68,55.81,55.59,55.76,3101.0,51.7987,51.9196,51.715,51.8731,3101.0
2019-10-18 11:00:00,55.8,56.01,55.73,55.9,5744.0,51.9103,52.1057,51.8452,52.0034,5744.0
2019-10-18 11:30:00,55.93,55.93,55.72,55.75,3074.0,52.0313,52.0313,51.8359,51.8638,3074.0
2019-10-18 12:00:00,55.71,55.86,55.37,55.51,7104.0,51.8266,51.9662,51.5103,51.6406,7104.0
2019-10-18 12:30:00,55.43,55.61,55.43,55.52,2736.0,51.5661,51.7336,51.5661,51.6499,2736.0
2019-10-18 13:00:00,55.53,55.76,55.51,55.76,5558.0,51.6592,51.8731,51.6406,51.8731,5558.0
2019-10-18 13:30:00,55.72,55.78,55.71,55.74,2343.0,51.8359,51.8917,51.8266,51.8545,2343.0
2019-10-18 14:00:00,55.75,55.86,55.72,55.85,6090.0,51.8638,51.9662,51.8359,51.9569,6090.0
2019-10-18 14:30:00,55.83,55.83,55.75,55.75,2799.0,51.9382,51.9382,51.8638,51.8638,2799.0
2019-10-18 15:00:00,55.78,55.83,55.77,55.8,3702.0,51.8917,51.9382,51.8824,51.9103,3702.0
2019-10-18 15:30:00,55.79,55.86,55.66,55.72,16698.0,51.901,51.9662,51.7801,51.8359,16698.0
2019-10-21 09:30:00,55.9,56.9,55.9,56.71,6835.0,52.0034,52.9337,52.0034,52.7569,6835.0
2019-10-21 10:00:00,56.44,56.57,56.3,56.36,2615.0,52.5057,52.6267,52.3755,52.4313,2615.0
2019-10-21 10:30:00,56.32,56.63,56.32,56.5,2800.0,52.3941,52.6825,52.3941,52.5615,2800.0
2019-10-21 11:00:00,56.65,56.7,56.48,56.5,5019.0,52.7011,52.7476,52.5429,52.5615,5019.0
2019-10-21 11:30:00,56.53,56.61,56.49,56.51,4470.0,52.5895,52.6639,52.5522,52.5708,4470.0
2019-10-21 12:00:00,56.44,56.54,56.4,56.49,6549.0,52.5057,52.5988,52.4685,52.5522,6549.0
2019-10-21 12:30:00,56.46,56.57,56.43,56.47,3098.0,52.5243,52.6267,52.4964,52.5336,3098.0
2019-10-21 13:00:00,56.45,56.46,56.15,56.19,5137.0,52.515,52.5243,52.2359,52.2732,5137.0
2019-10-21 13:30:00,56.18,56.18,55.94,56.01,2500.0,52.2639,52.2639,52.0406,52.1057,2500.0
2019-10-21 14:00:00,56.02,56.11,56.01,56.08,4400.0,52.115,52.1987,52.1057,52.1708,4400.0
2019-10-21 14:30:00,56.04,56.11,55.97,55.97,5474.0,52.1336,52.1987,52.0685,52.0685,5474.0
2019-10-21 15:00:00,56.03,56.07,56.01,56.02,3972.0,52.1243,52.1615,52.1057,52.115,3972.0
2019-10-21 15:30:00,56.03,56.06,55.95,55.97,13834.0,52.1243,52.1522,52.0499,52.0685,13834.0
2019-10-22 09:30:00,55.91,56.37,55.7,56.29,11206.0,52.0127,52.4406,51.8173,52.3662,11206.0
2019-10-22 10:00:00,56.2,56.47,56.02,56.02,5100.0,52.2825,52.5336,52.115,52.115,5100.0
2019-10-22 10:30:00,56.17,56.31,56.06,56.25,2311.0,52.2545,52.3848,52.1522,52.329,2311.0
2019-10-22 11:00:00,56.31,56.37,56.06,56.37,7715.0,52.3848,52.4406,52.1522,52.4406,7715.0
2019-10-22 11:30:00,56.43,56.67,56.43,56.57,2535.0,52.4964,52.7197,52.4964,52.6267,2535.0
2019-10-22 12:00:00,56.61,56.87,56.61,56.82,5241.0,52.6639,52.9058,52.6639,52.8592,5241.0
2019-10-22 12:30:00,56.85,56.9,56.74,56.81,3401.0,52.8871,52.9337,52.7848,52.8499,3401.0
2019-10-22 13:00:00,56.81,56.89,56.81,56.83,3355.0,52.8499,52.9244,52.8499,52.8685,3355.0
2019-10-22 13:30:00,56.87,56.92,56.83,56.9,4923.0,52.9058,52.9523,52.8685,52.9337,4923.0
2019-10-22 14:00:00,57.05,57.41,57.05,57.37,2100.0,53.0732,53.4081,53.0732,53.3709,2100.0
2019-10-22 14:30:00,57.34,57.34,57.17,57.2,7804.0,53.343,53.343,53.1848,53.2127,7804.0
2019-10-22 15:00:00,57.23,57.28,57.13,57.26,6541.0,53.2407,53.2872,53.1476,53.2686,6541.0
2019-10-22 15:30:00,57.28,57.32,57.13,57.31,10064.0,53.2872,53.3244,53.1476,53.3151,10064.0
2019-10-23 09:30:00,57.06,57.06,56.67,56.78,2197.0,53.0825,53.0825,52.7197,52.822,2197.0
2019-10-23 10:00:00,56.41,56.7,56.41,56.61,1350.0,52.4778,52.7476,52.4778,52.6639,1350.0
2019-10-23 10:30:00,56.68,56.72,56.46,56.72,4590.0,52.729,52.7662,52.5243,52.7662,4590.0
2019-10-23 11:00:00,56.6,56.6,56.27,56.5,5758.0,52.6546,52.6546,52.3476,52.5615,5758.0
2019-10-23 11:30:00,56.56,56.84,56.56,56.83,3194.0,52.6174,52.8778,52.6174,52.8685,3194.0
2019-10-23 12:00:00,56.89,57.16,56.78,57.13,13791.0,52.9244,53.1755,52.822,53.1476,13791.0
2019-10-23 12:30:00,57.1,57.23,57.1,57.13,1700.0,53.1197,53.2407,53.1197,53.1476,1700.0
2019-10-23 13:00:00,57.14,57.21,57.1,57.18,1100.0,53.1569,53.2221,53.1197,53.1941,1100.0
2019-10-23 13:30:00,57.2,57.25,57.06,57.12,2615.0,53.2127,53.2593,53.0825,53.1383,2615.0
2019-10-23 14:00:00,56.99,57.02,56.89,56.98,4736.0,53.0174,53.0453,52.9244,53.0081,4736.0
2019-10-23 14:30:00,56.91,56.97,56.86,56.87,3078.0,52.943,52.9988,52.8964,52.9058,3078.0
2019-10-23 15:00:00,56.87,57.06,56.74,56.88,5324.0,52.9058,53.0825,52.7848,52.9151,5324.0
2019-10-23 15:30:00,56.86,56.89,56.68,56.82,13536.0,52.8964,52.9244,52.729,52.8592,13536.0
2019-10-24 09:30:00,56.85,56.86,56.52,56.68,4316.0,52.8871,52.8964,52.5802,52.729,4316.0
2019-10-24 10:00:00,56.68,56.68,56.16,56.16,1604.0,52.729,52.729,52.2452,52.2452,1604.0
2019-10-24 10:30:00,56.18,56.23,55.96,56.11,1978.0,52.2639,52.3104,52.0592,52.1987,1978.0
2019-10-24 11:00:00,56.13,56.65,56.13,56.64,5994.0,52.2173,52.7011,52.2173,52.6918,5994.0
2019-10-24 11:30:00,56.61,56.61,56.44,56.57,1400.0,52.6639,52.6639,52.5057,52.6267,1400.0
2019-10-24 12:00:00,56.44,56.44,56.05,56.13,1171.0,52.5057,52.5057,52.1429,52.2173,1171.0
2019-10-24 12:30:00,56.08,56.18,55.89,55.99,2900.0,52.1708,52.2639,51.9941,52.0871,2900.0
2019-10-24 13:00:00,56.07,56.13,55.91,56.13,2118.0,52.1615,52.2173,52.0127,52.2173,2118.0
2019-10-24 13:30:00,56.15,56.25,56.05,56.15,3461.0,52.2359,52.329,52.1429,52.2359,3461.0
2019-10-24 14:00:00,56.17,56.3,56.15,56.16,2999.0,52.2545,52.3755,52.2359,52.2452,2999.0
2019-10-24 14:30:00,56.25,56.33,56.15,56.3,2248.0,52.329,52.4034,52.2359,52.3755,2248.0
2019-10-24 15:00:00,56.31,56.4,56.3,56.32,3671.0,52.3848,52.4685,52.3755,52.3941,3671.0
2019-10-24 15:30:00,56.37,56.39,56.23,56.39,15047.0,52.4406,52.4592,52.3104,52.4592,15047.0
2019-10-25 09:30:00,56.24,56.72,56.12,56.42,2269.0,52.3197,52.7662,52.208,52.4871,2269.0
2019-10-25 10:00:00,56.34,56.65,56.34,56.51,2858.0,52.4127,52.7011,52.4127,52.5708,2858.0
2019-10-25 10:30:00,56.57,56.57,56.23,56.28,3803.0,52.6267,52.6267,52.3104,52.3569,3803.0
2019-10-25 11:00:00,56.23,56.62,56.23,56.62,5712.0,52.3104,52.6732,52.3104,52.6732,5712.0
2019-10-25 11:30:00,56.75,56.75,56.63,56.73,2876.0,52.7941,52.7941,52.6825,52.7755,2876.0
2019-10-25 12:00:00,56.76,56.78,56.54,56.75,2400.0,52.8034,52.822,52.5988,52.7941,2400.0
2019-10-25 12:30:00,56.82,56.85,56.6,56.63,8001.0,52.8592,52.8871,52.6546,52.6825,8001.0
2019-10-25 13:00:00,56.77,56.86,56.67,56.7,2000.0,52.8127,52.8964,52.7197,52.7476,2000.0
2019-10-25 13:30:00,56.76,56.87,56.68,56.8,2101.0,52.8034,52.9058,52.729,52.8406,2101.0
2019-10-25 14:00:00,56.78,56.78,56.61,56.65,2467.0,52.822,52.822,52.6639,52.7011,2467.0
2019-10-25 14:30:00,56.67,56.67,56.58,56.67,2300.0,52.7197,52.7197,52.636,52.7197,2300.0
2019-10-25 15:00:00,56.65,56.72,56.55,56.6,7183.0,52.7011,52.7662,52.6081,52.6546,7183.0
2019-10-25 15:30:00,56.57,56.66,56.48,56.59,17297.0,52.6267,52.7104,52.5429,52.6453,17297.0
2019-10-28 09:30:00,56.94,57.54,56.94,57.35,10744.0,52.9709,53.529,52.9709,53.3523,10744.0
2019-10-28 10:00:00,57.27,57.37,57.22,57.25,2546.0,53.2779,53.3709,53.2314,53.2593,2546.0
2019-10-28 10:30:00,57.32,57.43,57.05,57.1,5242.0,53.3244,53.4267,53.0732,53.1197,5242.0
2019-10-28 11:00:00,57.05,57.11,56.88,56.88,3947.0,53.0732,53.129,52.9151,52.9151,3947.0
2019-10-28 11:30:00,56.97,57.25,56.83,57.04,6332.0,52.9988,53.2593,52.8685,53.0639,6332.0
2019-10-28 12:00:00,57.08,57.39,57.05,57.34,4000.0,53.1011,53.3895,53.0732,53.343,4000.0
2019-10-28 12:30:00,57.29,57.42,57.28,57.29,5166.0,53.2965,53.4174,53.2872,53.2965,5166.0
2019-10-28 13:00:00,57.3,57.3,56.94,56.97,5839.0,53.3058,53.3058,52.9709,52.9988,5839.0
2019-10-28 13:30:00,56.96,57.02,56.84,56.89,9380.0,52.9895,53.0453,52.8778,52.9244,9380.0
2019-10-28 14:00:00,56.88,57.21,56.88,57.21,6000.0,52.9151,53.2221,52.9151,53.2221,6000.0
2019-10-28 14:30:00,57.23,57.24,57.1,57.16,4000.0,53.2407,53.25,53.1197,53.1755,4000.0
2019-10-28 15:00:00,57.2,57.3,57.16,57.23,4403.0,53.2127,53.3058,53.1755,53.2407,4403.0
2019-10-28 15:30:00,57.24,57.26,57.0,57.03,32000.0,53.25,53.2686,53.0267,53.0546,32000.0
2019-10-29 09:30:00,56.73,57.76,56.61,57.31,6092.0,52.7755,53.7337,52.6639,53.3151,6092.0
2019-10-29 10:00:00,57.27,57.29,57.02,57.03,4956.0,53.2779,53.2965,53.0453,53.0546,4956.0
2019-10-29 10:30:00,56.97,57.18,56.87,57.13,4898.0,52.9988,53.1941,52.9058,53.1476,4898.0
2019-10-29 11:00:00,57.05,57.09,56.88,57.0,5330.0,53.0732,53.1104,52.9151,53.0267,5330.0
2019-10-29 11:30:00,56.96,56.96,56.68,56.68,8275.0,52.9895,52.9895,52.729,52.729,8275.0
2019-10-29 12:00:00,56.56,56.9,56.56,56.89,13100.0,52.6174,52.9337,52.6174,52.9244,13100.0
2019-10-29 12:30:00,56.84,57.04,56.81,56.99,4000.0,52.8778,53.0639,52.8499,53.0174,4000.0
2019-10-29 13:00:00,56.99,57.12,56.93,57.1,3200.0,53.0174,53.1383,52.9616,53.1197,3200.0
2019-10-29 13:30:00,57.11,57.22,57.03,57.16,3200.0,53.129,53.2314,53.0546,53.1755,3200.0
2019-10-29 14:00:00,57.17,57.31,57.11,57.31,3245.0,53.1848,53.3151,53.129,53.3151,3245.0
2019-10-29 14:30:00,57.29,57.37,57.09,57.17,18215.0,53.2965,53.3709,53.1104,53.1848,18215.0
2019-10-29 15:00:00,57.19,57.58,57.19,57.5,5939.0,53.2034,53.5663,53.2034,53.4918,5939.0
2019-10-29 15:30:00,57.47,57.64,57.31,57.53,30025.0,53.4639,53.6221,53.3151,53.5197,30025.0
2019-10-30 09:30:00,59.76,60.58,58.87,60.34,44321.0,55.5943,56.3571,54.7663,56.1339,44321.0
2019-10-30 10:00:00,60.34,60.76,59.48,59.48,39151.0,56.1339,56.5246,55.3338,55.3338,39151.0
2019-10-30 10:30:00,59.47,60.37,59.25,59.83,31663.0,55.3245,56.1618,55.1198,55.6594,31663.0
2019-10-30 11:00:00,60.07,60.24,59.74,60.01,8635.0,55.8827,56.0408,55.5757,55.8269,8635.0
2019-10-30 11:30:00,60.01,60.37,59.99,60.35,18129.0,55.8269,56.1618,55.8083,56.1432,18129.0
2019-10-30 12:00:00,60.36,60.5,59.98,60.29,16728.0,56.1525,56.2827,55.799,56.0874,16728.0
2019-10-30 12:30:00,60.3,60.42,60.14,60.32,8485.0,56.0967,56.2083,55.9478,56.1153,8485.0
2019-10-30 13:00:00,60.32,60.41,60.15,60.36,8148.0,56.1153,56.199,55.9571,56.1525,8148.0
2019-10-30 13:30:00,60.36,60.56,60.35,60.52,10138.0,56.1525,56.3385,56.1432,56.3013,10138.0
2019-10-30 14:00:00,60.47,60.49,60.08,60.28,9052.0,56.2548,56.2734,55.892,56.0781,9052.0
2019-10-30 14:30:00,60.35,60.52,60.24,60.45,28876.0,56.1432,56.3013,56.0408,56.2362,28876.0
2019-10-30 15:00:00,60.45,60.81,60.28,60.63,25820.0,56.2362,56.5711,56.0781,56.4037,25820.0
2019-10-30 15:30:00,60.61,60.95,60.35,60.92,79050.0,56.385,56.7013,56.1432,56.6734,79050.0
2019-10-31 09:30:00,60.54,60.96,60.01,60.01,16300.0,56.3199,56.7107,55.8269,55.8269,16300.0
2019-10-31 10:00:00,59.54,59.63,59.05,59.47,13184.0,55.3896,55.4734,54.9338,55.3245,13184.0
2019-10-31 10:30:00,59.44,59.69,59.21,59.69,7800.0,55.2966,55.5292,55.0826,55.5292,7800.0
2019-10-31 11:00:00,59.61,60.29,59.61,59.86,24896.0,55.4548,56.0874,55.4548,55.6873,24896.0
2019-10-31 11:30:00,59.85,60.03,59.83,59.89,23670.0,55.678,55.8455,55.6594,55.7152,23670.0
2019-10-31 12:00:00,59.9,59.9,59.52,59.58,10864.0,55.7245,55.7245,55.371,55.4268,10864.0
2019-10-31 12:30:00,59.64,59.64,59.38,59.48,6832.0,55.4827,55.4827,55.2408,55.3338,6832.0
2019-10-31 13:00:00,59.48,59.48,59.36,59.45,7175.0,55.3338,55.3338,55.2222,55.3059,7175.0
2019-10-31 13:30:00,59.45,59.45,59.21,59.3,8573.0,55.3059,55.3059,55.0826,55.1664,8573.0
2019-10-31 14:00:00,59.27,59.54,59.21,59.44,10646.0,55.1385,55.3896,55.0826,55.2966,10646.0
2019-10-31 14:30:00,59.46,59.53,59.36,59.43,14643.0,55.3152,55.3803,55.2222,55.2873,14643.0
2019-10-31 15:00:00,59.4,59.7,59.4,59.57,13224.0,55.2594,55.5385,55.2594,55.4175,13224.0
2019-10-31 15:30:00,59.56,59.92,59.46,59.78,40128.0,55.4082,55.7431,55.3152,55.6129,40128.0
2019-11-01 09:30:00,60.3,60.93,60.3,60.73,4115.0,56.0967,56.6827,56.0967,56.4967,4115.0
2019-11-01 10:00:00,61.0,61.09,60.73,61.09,4832.0,56.7479,56.8316,56.4967,56.8316,4832.0
2019-11-01 10:30:00,61.17,61.52,61.05,61.52,3237.0,56.906,57.2316,56.7944,57.2316,3237.0
2019-11-01 11:00:00,61.52,61.74,61.39,61.62,6238.0,57.2316,57.4363,57.1107,57.3246,6238.0
2019-11-01 11:30:00,61.64,62.1,61.64,61.91,3925.0,57.3432,57.7712,57.3432,57.5944,3925.0
2019-11-01 12:00:00,61.9,61.9,61.62,61.85,4478.0,57.5851,57.5851,57.3246,57.5386,4478.0
2019-11-01 12:30:00,61.88,62.01,61.88,61.89,4123.0,57.5665,57.6875,57.5665,57.5758,4123.0
2019-11-01 13:00:00,61.89,62.12,61.89,62.08,3967.0,57.5758,57.7898,57.5758,57.7526,3967.0
2019-11-01 13:30:00,62.12,62.33,62.11,62.3,7660.0,57.7898,57.9852,57.7805,57.9572,7660.0
2019-11-01 14:00:00,62.33,62.5,62.31,62.43,6143.0,57.9852,58.1433,57.9665,58.0782,6143.0
2019-11-01 14:30:00,62.44,62.49,62.29,62.36,7688.0,58.0875,58.134,57.9479,58.0131,7688.0
2019-11-01 15:00:00,62.39,62.39,62.1,62.16,8214.0,58.041,58.041,57.7712,57.827,8214.0
2019-11-01 15:30:00,62.11,62.44,62.08,62.25,32126.0,57.7805,58.0875,57.7526,57.9107,32126.0
2019-11-04 09:30:00,62.93,63.01,62.55,62.55,3303.0,58.5433,58.6178,58.1898,58.1898,3303.0
2019-11-04 10:00:00,62.66,62.77,62.5,62.68,3850.0,58.2921,58.3945,58.1433,58.3108,3850.0
2019-11-04 10:30:00,62.64,62.79,62.54,62.65,5487.0,58.2735,58.4131,58.1805,58.2828,5487.0
2019-11-04 11:00:00,62.72,62.99,62.71,62.83,6246.0,58.348,58.5991,58.3387,58.4503,6246.0
2019-11-04 11:30:00,62.77,62.81,62.53,62.7,6547.0,58.3945,58.4317,58.1712,58.3294,6547.0
2019-11-04 12:00:00,62.69,62.73,62.38,62.51,5603.0,58.3201,58.3573,58.0317,58.1526,5603.0
2019-11-04 12:30:00,62.46,62.56,62.4,62.56,3604.0,58.1061,58.1991,58.0503,58.1991,3604.0
2019-11-04 13:00:00,62.53,62.57,62.43,62.5,5277.0,58.1712,58.2084,58.0782,58.1433,5277.0
2019-11-04 13:30:00,62.51,62.53,62.25,62.44,6730.0,58.1526,58.1712,57.9107,58.0875,6730.0
2019-11-04 14:00:00,62.5,62.58,62.36,62.58,7220.0,58.1433,58.2177,58.0131,58.2177,7220.0
2019-11-04 14:30:00,62.58,62.67,62.5,62.53,6405.0,58.2177,58.3015,58.1433,58.1712,6405.0
2019-11-04 15:00:00,62.53,62.53,62.38,62.39,8918.0,58.1712,58.1712,58.0317,58.041,8918.0
2019-11-04 15:30:00,62.37,62.67,62.34,62.56,30241.0,58.0224,58.3015,57.9945,58.1991,30241.0
2019-11-05 09:30:00,63.01,63.37,63.01,63.37,3021.0,58.6178,58.9527,58.6178,58.9527,3021.0
2019-11-05 10:00:00,63.45,63.83,63.12,63.35,8883.0,59.0271,59.3806,58.7201,58.9341,8883.0
2019-11-05 10:30:00,63.27,63.65,63.15,63.44,12982.0,58.8596,59.2131,58.748,59.0178,12982.0
2019-11-05 11:00:00,63.47,63.47,63.12,63.26,13826.0,59.0457,59.0457,58.7201,58.8503,13826.0
2019-11-05 11:30:00,63.26,63.4,62.86,62.86,27742.0,58.8503,58.9806,58.4782,58.4782,27742.0
2019-11-05 12:00:00,62.84,62.99,62.72,62.77,3690.0,58.4596,58.5991,58.348,58.3945,3690.0
2019-11-05 12:30:00,62.88,63.12,62.86,63.11,5788.0,58.4968,58.7201,58.4782,58.7108,5788.0
2019-11-05 13:00:00,63.1,63.2,62.93,63.01,3300.0,58.7015,58.7945,58.5433,58.6178,3300.0
2019-11-05 13:30:00,63.05,63.06,62.88,63.06,3015.0,58.655,58.6643,58.4968,58.6643,3015.0
2019-11-05 14:00:00,63.03,63.06,62.73,62.8,3848.0,58.6364,58.6643,58.3573,58.4224,3848.0
2019-11-05 14:30:00,62.72,62.9,62.65,62.9,4261.0,58.348,58.5154,58.2828,58.5154,4261.0
2019-11-05 15:00:00,62.91,62.94,62.82,62.93,3815.0,58.5247,58.5526,58.441,58.5433,3815.0
2019-11-05 15:30:00,62.93,63.19,62.88,63.12,43676.0,58.5433,58.7852,58.4968,58.7201,43676.0
2019-11-06 09:30:00,63.14,63.14,62.48,62.9,2078.0,58.7387,58.7387,58.1247,58.5154,2078.0
2019-11-06 10:00:00,62.9,62.9,62.17,62.17,7522.0,58.5154,58.5154,57.8363,57.8363,7522.0
2019-11-06 10:30:00,62.25,62.57,62.17,62.38,5608.0,57.9107,58.2084,57.8363,58.0317,5608.0
2019-11-06 11:00:00,62.5,62.62,62.38,62.44,6427.0,58.1433,58.2549,58.0317,58.0875,6427.0
2019-11-06 11:30:00,62.45,62.6,62.14,62.18,5241.0,58.0968,58.2363,57.8084,57.8456,5241.0
2019-11-06 12:00:00,62.25,62.31,61.92,62.04,3919.0,57.9107,57.9665,57.6037,57.7154,3919.0
2019-11-06 12:30:00,62.06,62.09,61.97,62.04,3201.0,57.734,57.7619,57.6502,57.7154,3201.0
2019-11-06 13:00:00,62.03,62.06,61.92,62.05,2148.0,57.7061,57.734,57.6037,57.7247,2148.0
2019-11-06 13:30:00,62.03,62.44,61.99,62.44,5245.0,57.7061,58.0875,57.6689,58.0875,5245.0
2019-11-06 14:00:00,62.44,62.65,62.4,62.58,4216.0,58.0875,58.2828,58.0503,58.2177,4216.0
2019-11-06 14:30:00,62.62,62.66,62.52,62.64,7548.0,58.2549,58.2921,58.1619,58.2735,7548.0
2019-11-06 15:00:00,62.56,62.72,62.52,62.69,3700.0,58.1991,58.348,58.1619,58.3201,3700.0
2019-11-06 15:30:00,62.67,62.67,62.44,62.55,31207.0,58.3015,58.3015,58.0875,58.1898,31207.0
2019-11-07 09:30:00,62.97,63.44,62.83,63.05,4819.0,58.5805,59.0178,58.4503,58.655,4819.0
2019-11-07 10:00:00,62.89,62.89,62.45,62.54,2100.0,58.5061,58.5061,58.0968,58.1805,2100.0
2019-11-07 10:30:00,62.6,63.01,62.48,62.9,5383.0,58.2363,58.6178,58.1247,58.5154,5383.0
2019-11-07 11:00:00,62.87,63.09,62.74,63.09,5074.0,58.4875,58.6922,58.3666,58.6922,5074.0
2019-11-07 11:30:00,63.05,63.08,62.86,63.05,5000.0,58.655,58.6829,58.4782,58.655,5000.0
2019-11-07 12:00:00,63.19,63.35,63.0,63.35,3590.0,58.7852,58.9341,58.6084,58.9341,3590.0
2019-11-07 12:30:00,63.4,63.4,63.2,63.23,2600.0,58.9806,58.9806,58.7945,58.8224,2600.0
2019-11-07 13:00:00,63.23,63.33,63.17,63.17,4175.0,58.8224,58.9154,58.7666,58.7666,4175.0
2019-11-07 13:30:00,63.13,63.28,63.06,63.2,6212.0,58.7294,58.8689,58.6643,58.7945,6212.0
2019-11-07 14:00:00,63.21,63.42,63.19,63.41,2706.0,58.8038,58.9992,58.7852,58.9899,2706.0
2019-11-07 14:30:00,63.42,63.42,63.19,63.32,9601.0,58.9992,58.9992,58.7852,58.9061,9601.0
2019-11-07 15:00:00,63.29,63.29,63.02,63.02,4436.0,58.8782,58.8782,58.6271,58.6271,4436.0
2019-11-07 15:30:00,62.99,63.19,62.82,63.17,41144.0,58.5991,58.7852,58.441,58.7666,41144.0
2019-11-08 09:30:00,63.19,63.45,62.86,63.25,6275.0,58.7852,59.0271,58.4782,58.841,6275.0
2019-11-08 10:00:00,63.18,63.54,62.94,63.41,3056.0,58.7759,59.1108,58.5526,58.9899,3056.0
2019-11-08 10:30:00,63.35,63.85,63.35,63.52,3094.0,58.9341,59.3992,58.9341,59.0922,3094.0
2019-11-08 11:00:00,63.43,63.43,63.17,63.4,3502.0,59.0085,59.0085,58.7666,58.9806,3502.0
2019-11-08 11:30:00,63.37,63.57,63.36,63.49,2539.0,58.9527,59.1387,58.9434,59.0643,2539.0
2019-11-08 12:00:00,63.49,63.57,63.47,63.49,2791.0,59.0643,59.1387,59.0457,59.0643,2791.0
2019-11-08 12:30:00,63.52,63.58,63.48,63.56,4188.0,59.0922,59.148,59.055,59.1294,4188.0
2019-11-08 13:00:00,63.58,63.9,63.58,63.9,3092.0,59.148,59.4457,59.148,59.4457,3092.0
2019-11-08 13:30:00,63.87,64.02,63.83,63.83,6239.0,59.4178,59.5573,59.3806,59.3806,6239.0
2019-11-08 14:00:00,63.87,63.96,63.82,63.86,4333.0,59.4178,59.5015,59.3713,59.4085,4333.0
2019-11-08 14:30:00,63.85,63.88,63.68,63.74,3691.0,59.3992,59.4271,59.241,59.2969,3691.0
2019-11-08 15:00:00,63.75,63.84,63.57,63.64,5310.0,59.3062,59.3899,59.1387,59.2038,5310.0
2019-11-08 15:30:00,63.66,63.87,63.62,63.8,25879.0,59.2224,59.4178,59.1852,59.3527,25879.0
2019-11-11 09:30:00,63.15,63.79,63.08,63.32,2295.0,58.748,59.3434,58.6829,58.9061,2295.0
2019-11-11 10:00:00,63.51,63.6,63.25,63.6,2300.0,59.0829,59.1666,58.841,59.1666,2300.0
2019-11-11 10:30:00,63.52,63.62,63.36,63.37,2992.0,59.0922,59.1852,58.9434,58.9527,2992.0
2019-11-11 11:00:00,63.34,63.46,63.25,63.34,2827.0,58.9247,59.0364,58.841,58.9247,2827.0
2019-11-11 11:30:00,63.27,63.51,63.26,63.41,1688.0,58.8596,59.0829,58.8503,58.9899,1688.0
2019-11-11 12:00:00,63.5,63.71,63.49,63.64,4375.0,59.0736,59.269,59.0643,59.2038,4375.0
2019-11-11 12:30:00,63.72,63.83,63.61,63.74,4293.0,59.2783,59.3806,59.1759,59.2969,4293.0
2019-11-11 13:00:00,63.72,63.82,63.69,63.7,5733.0,59.2783,59.3713,59.2503,59.2597,5733.0
2019-11-11 13:30:00,63.69,63.69,63.57,63.62,1607.0,59.2503,59.2503,59.1387,59.1852,1607.0
2019-11-11 14:00:00,63.61,63.61,63.38,63.48,3977.0,59.1759,59.1759,58.962,59.055,3977.0
2019-11-11 14:30:00,63.45,63.45,63.34,63.34,2443.0,59.0271,59.0271,58.9247,58.9247,2443.0
2019-11-11 15:00:00,63.38,63.38,63.18,63.24,5271.0,58.962,58.962,58.7759,58.8317,5271.0
2019-11-11 15:30:00,63.26,63.44,63.25,63.42,21353.0,58.8503,59.0178,58.841,58.9992,21353.0
2019-11-12 09:30:00,63.9,63.9,63.09,63.09,1682.0,59.4457,59.4457,58.6922,58.6922,1682.0
2019-11-12 10:00:00,63.12,63.43,63.12,63.43,1704.0,58.7201,59.0085,58.7201,59.0085,1704.0
2019-11-12 10:30:00,63.35,63.71,63.33,63.5,4076.0,58.9341,59.269,58.9154,59.0736,4076.0
2019-11-12 11:00:00,63.43,63.98,63.41,63.94,21737.0,59.0085,59.5201,58.9899,59.4829,21737.0
2019-11-12 11:30:00,63.95,64.03,63.64,63.7,9600.0,59.4922,59.5666,59.2038,59.2597,9600.0
2019-11-12 12:00:00,63.72,63.82,63.7,63.74,2508.0,59.2783,59.3713,59.2597,59.2969,2508.0
2019-11-12 12:30:00,63.75,63.85,63.65,63.84,2992.0,59.3062,59.3992,59.2131,59.3899,2992.0
2019-11-12 13:00:00,63.85,63.85,63.64,63.66,2834.0,59.3992,59.3992,59.2038,59.2224,2834.0
2019-11-12 13:30:00,63.66,63.82,63.65,63.82,2828.0,59.2224,59.3713,59.2131,59.3713,2828.0
2019-11-12 14:00:00,63.75,63.78,63.55,63.55,4786.0,59.3062,59.3341,59.1201,59.1201,4786.0
2019-11-12 14:30:00,63.56,63.71,63.51,63.67,8983.0,59.1294,59.269,59.0829,59.2317,8983.0
2019-11-12 15:00:00,63.65,63.71,63.56,63.71,4412.0,59.2131,59.269,59.1294,59.269,4412.0
2019-11-12 15:30:00,63.71,63.92,63.65,63.77,28665.0,59.269,59.4643,59.2131,59.3248,28665.0
2019-11-13 09:30:00,63.2,63.5,62.83,63.38,5332.0,58.7945,59.0736,58.4503,58.962,5332.0
2019-11-13 10:00:00,63.45,63.53,63.2,63.4,4377.0,59.0271,59.1015,58.7945,58.9806,4377.0
2019-11-13 10:30:00,63.46,63.65,63.36,63.62,1933.0,59.0364,59.2131,58.9434,59.1852,1933.0
2019-11-13 11:00:00,63.58,63.82,63.51,63.71,5014.0,59.148,59.3713,59.0829,59.269,5014.0
2019-11-13 11:30:00,63.7,63.81,63.64,63.65,2900.0,59.2597,59.362,59.2038,59.2131,2900.0
2019-11-13 12:00:00,63.53,63.53,63.4,63.45,5108.0,59.1015,59.1015,58.9806,59.0271,5108.0
2019-11-13 12:30:00,63.47,63.53,63.22,63.22,3399.0,59.0457,59.1015,58.8131,58.8131,3399.0
2019-11-13 13:00:00,63.25,63.26,63.01,63.1,3579.0,58.841,58.8503,58.6178,58.7015,3579.0
2019-11-13 13:30:00,63.15,63.31,62.78,62.78,3511.0,58.748,58.8968,58.4038,58.4038,3511.0
2019-11-13 14:00:00,62.91,62.93,62.8,62.85,3670.0,58.5247,58.5433,58.4224,58.4689,3670.0
2019-11-13 14:30:00,62.91,62.99,62.85,62.99,5001.0,58.5247,58.5991,58.4689,58.5991,5001.0
2019-11-13 15:00:00,63.0,63.18,62.96,63.1,5704.0,58.6084,58.7759,58.5712,58.7015,5704.0
2019-11-13 15:30:00,63.14,63.16,62.83,63.1,16221.0,58.7387,58.7573,58.4503,58.7015,16221.0
2019-11-14 09:30:00,62.54,62.54,62.26,62.33,4118.0,58.4714,58.4714,58.2096,58.2751,4118.0
2019-11-14 10:00:00,62.2,62.83,62.2,62.7,6062.0,58.1535,58.7425,58.1535,58.621,6062.0
2019-11-14 10:30:00,62.64,62.73,62.32,62.39,9499.0,58.5649,58.6491,58.2657,58.3312,9499.0
2019-11-14 11:00:00,62.35,62.97,62.35,62.77,5101.0,58.2938,58.8734,58.2938,58.6865,5101.0
2019-11-14 11:30:00,62.74,62.74,62.39,62.57,2849.0,58.6584,58.6584,58.3312,58.4995,2849.0
2019-11-14 12:00:00,62.59,62.6,62.34,62.44,2425.0,58.5182,58.5275,58.2844,58.3779,2425.0
2019-11-14 12:30:00,62.44,62.44,62.34,62.38,1524.0,58.3779,58.3779,58.2844,58.3218,1524.0
2019-11-14 13:00:00,62.3,62.3,62.18,62.18,700.0,58.247,58.247,58.1348,58.1348,700.0
2019-11-14 13:30:00,62.19,62.2,61.83,62.02,4887.0,58.1442,58.1535,57.8076,57.9852,4887.0
2019-11-14 14:00:00,62.03,62.05,61.86,61.91,2854.0,57.9946,58.0133,57.8357,57.8824,2854.0
2019-11-14 14:30:00,61.87,62.03,61.85,62.02,1681.0,57.845,57.9946,57.8263,57.9852,1681.0
2019-11-14 15:00:00,62.05,62.09,62.05,62.09,2543.0,58.0133,58.0507,58.0133,58.0507,2543.0
2019-11-14 15:30:00,62.07,62.18,61.97,61.99,13237.0,58.032,58.1348,57.9385,57.9572,13237.0
2019-11-15 09:30:00,62.51,62.52,62.25,62.28,8330.0,58.4434,58.4527,58.2003,58.2283,8330.0
2019-11-15 10:00:00,61.69,62.03,61.69,61.89,1900.0,57.6767,57.9946,57.6767,57.8637,1900.0
2019-11-15 10:30:00,61.85,61.85,61.54,61.67,4024.0,57.8263,57.8263,57.5365,57.658,4024.0
2019-11-15 11:00:00,61.7,62.2,61.69,62.13,4456.0,57.6861,58.1535,57.6767,58.0881,4456.0
2019-11-15 11:30:00,62.2,62.45,62.16,62.36,7624.0,58.1535,58.3873,58.1161,58.3031,7624.0
2019-11-15 12:00:00,62.41,62.57,62.3,62.32,3627.0,58.3499,58.4995,58.247,58.2657,3627.0
2019-11-15 12:30:00,62.16,62.26,62.16,62.19,1024.0,58.1161,58.2096,58.1161,58.1442,1024.0
2019-11-15 13:00:00,62.15,62.32,62.15,62.27,3689.0,58.1068,58.2657,58.1068,58.219,3689.0
2019-11-15 13:30:00,62.28,62.32,62.14,62.19,1800.0,58.2283,58.2657,58.0974,58.1442,1800.0
2019-11-15 14:00:00,62.18,62.25,62.08,62.17,2679.0,58.1348,58.2003,58.0413,58.1255,2679.0
2019-11-15 14:30:00,62.16,62.16,61.99,61.99,4184.0,58.1161,58.1161,57.9572,57.9572,4184.0
2019-11-15 15:00:00,62.05,62.06,61.98,61.98,3017.0,58.0133,58.0226,57.9478,57.9478,3017.0
2019-11-15 15:30:00,61.98,62.14,61.87,62.09,13964.0,57.9478,58.0974,57.845,58.0507,13964.0
2019-11-18 09:30:00,62.05,62.05,61.55,61.61,720.0,58.0133,58.0133,57.5458,57.6019,720.0
2019-11-18 10:00:00,61.6,61.93,61.38,61.38,4496.0,57.5926,57.9011,57.3869,57.3869,4496.0
2019-11-18 10:30:00,61.51,61.64,61.46,61.49,3047.0,57.5084,57.63,57.4617,57.4897,3047.0
2019-11-18 11:00:00,61.52,61.52,61.2,61.32,2255.0,57.5178,57.5178,57.2186,57.3308,2255.0
2019-11-18 11:30:00,61.3,61.68,61.3,61.62,10141.0,57.3121,57.6674,57.3121,57.6113,10141.0
2019-11-18 12:00:00,61.63,61.63,61.51,61.62,3518.0,57.6206,57.6206,57.5084,57.6113,3518.0
2019-11-18 12:30:00,61.7,61.74,61.52,61.52,3900.0,57.6861,57.7235,57.5178,57.5178,3900.0
2019-11-18 13:00:00,61.55,61.61,61.51,61.56,5071.0,57.5458,57.6019,57.5084,57.5552,5071.0
2019-11-18 13:30:00,61.55,61.72,61.53,61.71,3226.0,57.5458,57.7048,57.5271,57.6954,3226.0
2019-11-18 14:00:00,61.69,61.75,61.63,61.71,2873.0,57.6767,57.7328,57.6206,57.6954,2873.0
2019-11-18 14:30:00,61.73,61.77,61.7,61.75,2303.0,57.7141,57.7515,57.6861,57.7328,2303.0
2019-11-18 15:00:00,61.73,61.8,61.67,61.71,4197.0,57.7141,57.7796,57.658,57.6954,4197.0
2019-11-18 15:30:00,61.72,61.84,61.67,61.76,18403.0,57.7048,57.817,57.658,57.7422,18403.0
2019-11-19 09:30:00,62.75,63.13,62.44,62.6,8132.0,58.6678,59.023,58.3779,58.5275,8132.0
2019-11-19 10:00:00,62.53,62.58,62.17,62.47,3151.0,58.4621,58.5088,58.1255,58.406,3151.0
2019-11-19 10:30:00,62.51,62.77,62.42,62.44,3984.0,58.4434,58.6865,58.3592,58.3779,3984.0
2019-11-19 11:00:00,62.65,62.85,62.55,62.75,3097.0,58.5743,58.7612,58.4808,58.6678,3097.0
2019-11-19 11:30:00,62.75,63.05,62.66,62.75,4538.0,58.6678,58.9482,58.5836,58.6678,4538.0
2019-11-19 12:00:00,62.75,62.86,62.69,62.73,5874.0,58.6678,58.7706,58.6117,58.6491,5874.0
2019-11-19 12:30:00,62.64,62.75,62.63,62.75,4043.0,58.5649,58.6678,58.5556,58.6678,4043.0
2019-11-19 13:00:00,62.77,62.87,62.69,62.7,5003.0,58.6865,58.7799,58.6117,58.621,5003.0
2019-11-19 13:30:00,62.7,62.8,62.7,62.73,7301.0,58.621,58.7145,58.621,58.6491,7301.0
2019-11-19 14:00:00,62.71,62.82,62.68,62.79,20167.0,58.6304,58.7332,58.6023,58.7052,20167.0
2019-11-19 14:30:00,62.79,62.81,62.72,62.78,6870.0,58.7052,58.7239,58.6397,58.6958,6870.0
2019-11-19 15:00:00,62.77,62.9,62.75,62.88,5686.0,58.6865,58.808,58.6678,58.7893,5686.0
2019-11-19 15:30:00,62.87,62.94,62.43,62.49,17094.0,58.7799,58.8454,58.3686,58.4247,17094.0
2019-11-20 09:30:00,62.24,62.44,62.15,62.17,2147.0,58.1909,58.3779,58.1068,58.1255,2147.0
2019-11-20 10:00:00,62.25,62.64,62.25,62.6,10298.0,58.2003,58.5649,58.2003,58.5275,10298.0
2019-11-20 10:30:00,62.81,63.07,62.81,63.04,3400.0,58.7239,58.9669,58.7239,58.9389,3400.0
2019-11-20 11:00:00,63.06,63.1,62.75,62.94,3354.0,58.9576,58.995,58.6678,58.8454,3354.0
2019-11-20 11:30:00,62.9,63.01,62.82,62.87,3594.0,58.808,58.9108,58.7332,58.7799,3594.0
2019-11-20 12:00:00,62.88,62.9,62.61,62.84,5237.0,58.7893,58.808,58.5369,58.7519,5237.0
2019-11-20 12:30:00,62.82,62.86,62.44,62.44,7094.0,58.7332,58.7706,58.3779,58.3779,7094.0
2019-11-20 13:00:00,62.25,62.25,61.81,61.96,3463.0,58.2003,58.2003,57.7889,57.9291,3463.0
2019-11-20 13:30:00,61.9,62.11,61.73,62.0,2561.0,57.8731,58.0694,57.7141,57.9665,2561.0
2019-11-20 14:00:00,62.11,62.12,61.97,62.04,2036.0,58.0694,58.0787,57.9385,58.0039,2036.0
2019-11-20 14:30:00,62.01,62.17,61.9,62.12,5872.0,57.9759,58.1255,57.8731,58.0787,5872.0
2019-11-20 15:00:00,62.1,62.19,62.05,62.14,4396.0,58.06,58.1442,58.0133,58.0974,4396.0
2019-11-20 15:30:00,62.16,62.16,61.82,61.87,24338.0,58.1161,58.1161,57.7983,57.845,24338.0
2019-11-21 09:30:00,61.9,61.9,61.53,61.59,3191.0,57.8731,57.8731,57.5271,57.5832,3191.0
2019-11-21 10:00:00,61.49,62.12,61.46,62.12,18281.0,57.4897,58.0787,57.4617,58.0787,18281.0
2019-11-21 10:30:00,62.07,62.35,62.07,62.15,6187.0,58.032,58.2938,58.032,58.1068,6187.0
2019-11-21 11:00:00,62.12,62.16,62.02,62.15,5860.0,58.0787,58.1161,57.9852,58.1068,5860.0
2019-11-21 11:30:00,62.13,62.32,62.13,62.2,9347.0,58.0881,58.2657,58.0881,58.1535,9347.0
2019-11-21 12:00:00,62.2,62.59,62.2,62.48,7575.0,58.1535,58.5182,58.1535,58.4153,7575.0
2019-11-21 12:30:00,62.46,62.76,62.46,62.73,3043.0,58.3966,58.6771,58.3966,58.6491,3043.0
2019-11-21 13:00:00,62.76,62.79,62.58,62.71,3669.0,58.6771,58.7052,58.5088,58.6304,3669.0
2019-11-21 13:30:00,62.69,62.69,62.6,62.61,2103.0,58.6117,58.6117,58.5275,58.5369,2103.0
2019-11-21 14:00:00,62.58,62.64,62.47,62.53,3294.0,58.5088,58.5649,58.406,58.4621,3294.0
2019-11-21 14:30:00,62.56,62.76,62.49,62.75,17445.0,58.4901,58.6771,58.4247,58.6678,17445.0
2019-11-21 15:00:00,62.71,62.72,62.38,62.45,5377.0,58.6304,58.6397,58.3218,58.3873,5377.0
2019-11-21 15:30:00,62.46,62.77,62.46,62.54,32315.0,58.3966,58.6865,58.3966,58.4714,32315.0
2019-11-22 09:30:00,63.09,63.44,63.0,63.2,8977.0,58.9856,59.3129,58.9015,59.0885,8977.0
2019-11-22 10:00:00,63.06,63.31,62.95,63.16,11176.0,58.9576,59.1913,58.8547,59.0511,11176.0
2019-11-22 10:30:00,63.04,63.49,63.02,63.31,6900.0,58.9389,59.3596,58.9202,59.1913,6900.0
2019-11-22 11:00:00,63.26,63.36,63.02,63.36,18302.0,59.1446,59.2381,58.9202,59.2381,18302.0
2019-11-22 11:30:00,63.28,63.46,63.26,63.33,3285.0,59.1633,59.3316,59.1446,59.21,3285.0
2019-11-22 12:00:00,63.29,63.36,63.21,63.3,2500.0,59.1726,59.2381,59.0978,59.182,2500.0
2019-11-22 12:30:00,63.32,63.36,63.2,63.31,10384.0,59.2007,59.2381,59.0885,59.1913,10384.0
2019-11-22 13:00:00,63.32,63.43,63.31,63.42,3937.0,59.2007,59.3035,59.1913,59.2942,3937.0
2019-11-22 13:30:00,63.45,63.6,63.22,63.35,33108.0,59.3222,59.4625,59.1072,59.2287,33108.0
2019-11-22 14:00:00,63.35,63.45,63.27,63.32,5301.0,59.2287,59.3222,59.1539,59.2007,5301.0
2019-11-22 14:30:00,63.43,63.52,63.4,63.4,3938.0,59.3035,59.3877,59.2755,59.2755,3938.0
2019-11-22 15:00:00,63.43,63.62,63.39,63.41,12562.0,59.3035,59.4812,59.2661,59.2848,12562.0
2019-11-22 15:30:00,63.46,63.5,63.24,63.5,59910.0,59.3316,59.369,59.1259,59.369,59910.0
2019-11-25 09:30:00,63.82,63.96,63.18,63.96,4771.0,59.6681,59.799,59.0698,59.799,4771.0
2019-11-25 10:00:00,63.74,64.5,63.74,64.4,4687.0,59.5933,60.3039,59.5933,60.2104,4687.0
2019-11-25 10:30:00,64.31,64.66,64.28,64.28,5930.0,60.1263,60.4535,60.0982,60.0982,5930.0
2019-11-25 11:00:00,64.43,64.5,64.06,64.16,4310.0,60.2385,60.3039,59.8925,59.986,4310.0
2019-11-25 11:30:00,64.06,64.42,64.0,64.42,39045.0,59.8925,60.2291,59.8364,60.2291,39045.0
2019-11-25 12:00:00,64.45,64.51,64.21,64.31,5226.0,60.2572,60.3133,60.0328,60.1263,5226.0
2019-11-25 12:30:00,64.31,64.49,64.31,64.41,3544.0,60.1263,60.2946,60.1263,60.2198,3544.0
2019-11-25 13:00:00,64.42,64.59,64.41,64.52,3632.0,60.2291,60.3881,60.2198,60.3226,3632.0
2019-11-25 13:30:00,64.61,64.64,64.35,64.37,7158.0,60.4068,60.4348,60.1637,60.1824,7158.0
2019-11-25 14:00:00,64.36,64.42,64.18,64.42,4000.0,60.173,60.2291,60.0047,60.2291,4000.0
2019-11-25 14:30:00,64.42,64.52,64.28,64.52,14549.0,60.2291,60.3226,60.0982,60.3226,14549.0
2019-11-25 15:00:00,64.54,64.64,64.41,64.48,13949.0,60.3413,60.4348,60.2198,60.2852,13949.0
2019-11-25 15:30:00,64.48,64.58,64.44,64.5,28973.0,60.2852,60.3787,60.2478,60.3039,28973.0
2019-11-26 09:30:00,64.55,65.0,64.54,64.77,13294.0,60.3507,60.7714,60.3413,60.5563,13294.0
2019-11-26 10:00:00,64.71,64.92,64.69,64.69,23722.0,60.5002,60.6966,60.4815,60.4815,23722.0
2019-11-26 10:30:00,64.7,64.78,64.58,64.65,3532.0,60.4909,60.5657,60.3787,60.4441,3532.0
2019-11-26 11:00:00,64.68,64.75,64.56,64.65,10036.0,60.4722,60.5376,60.36,60.4441,10036.0
2019-11-26 11:30:00,64.64,64.76,64.61,64.76,3145.0,60.4348,60.547,60.4068,60.547,3145.0
2019-11-26 12:00:00,64.71,64.84,64.51,64.84,6282.0,60.5002,60.6218,60.3133,60.6218,6282.0
2019-11-26 12:30:00,64.83,64.97,64.83,64.89,11156.0,60.6124,60.7433,60.6124,60.6685,11156.0
2019-11-26 13:00:00,64.89,64.91,64.69,64.74,8504.0,60.6685,60.6872,60.4815,60.5283,8504.0
2019-11-26 13:30:00,64.76,64.78,64.67,64.77,11188.0,60.547,60.5657,60.4628,60.5563,11188.0
2019-11-26 14:00:00,64.75,64.78,64.67,64.76,7210.0,60.5376,60.5657,60.4628,60.547,7210.0
2019-11-26 14:30:00,64.79,64.88,64.72,64.88,3748.0,60.575,60.6592,60.5096,60.6592,3748.0
2019-11-26 15:00:00,64.87,64.88,64.8,64.83,5495.0,60.6498,60.6592,60.5844,60.6124,5495.0
2019-11-26 15:30:00,64.78,64.93,64.7,64.8,74348.0,60.5657,60.7059,60.4909,60.5844,74348.0
2019-11-27 09:30:00,64.98,65.25,64.81,65.17,5314.0,60.7527,61.0051,60.5937,60.9303,5314.0
2019-11-27 10:00:00,65.08,65.08,64.81,64.83,3610.0,60.8462,60.8462,60.5937,60.6124,3610.0
2019-11-27 10:30:00,64.87,65.08,64.79,65.03,12211.0,60.6498,60.8462,60.575,60.7994,12211.0
2019-11-27 11:00:00,65.05,65.29,64.94,65.28,13163.0,60.8181,61.0425,60.7153,61.0332,13163.0
2019-11-27 11:30:00,65.28,65.41,65.22,65.29,14301.0,61.0332,61.1547,60.9771,61.0425,14301.0
2019-11-27 12:00:00,65.28,65.34,65.05,65.34,5200.0,61.0332,61.0893,60.8181,61.0893,5200.0
2019-11-27 12:30:00,65.29,65.37,65.24,65.27,3547.0,61.0425,61.1173,60.9958,61.0238,3547.0
2019-11-27 13:00:00,65.28,65.43,65.08,65.38,4506.0,61.0332,61.1734,60.8462,61.1267,4506.0
2019-11-27 13:30:00,65.36,65.38,65.05,65.31,9923.0,61.108,61.1267,60.8181,61.0612,9923.0
2019-11-27 14:00:00,65.28,65.34,65.16,65.2,7903.0,61.0332,61.0893,60.921,60.9584,7903.0
2019-11-27 14:30:00,65.2,65.38,65.2,65.27,7600.0,60.9584,61.1267,60.9584,61.0238,7600.0
2019-11-27 15:00:00,65.3,65.36,65.21,65.33,8948.0,61.0519,61.108,60.9677,61.0799,8948.0
2019-11-27 15:30:00,65.33,65.37,65.07,65.26,31076.0,61.0799,61.1173,60.8368,61.0145,31076.0
2019-11-29 09:30:00,65.16,65.16,64.25,64.5,2832.0,60.921,60.921,60.0702,60.3039,2832.0
2019-11-29 10:00:00,64.6,64.7,64.52,64.63,1300.0,60.3974,60.4909,60.3226,60.4254,1300.0
2019-11-29 10:30:00,64.56,64.73,64.46,64.47,1914.0,60.36,60.5189,60.2665,60.2759,1914.0
2019-11-29 11:00:00,64.42,64.42,64.14,64.29,5908.0,60.2291,60.2291,59.9673,60.1076,5908.0
2019-11-29 11:30:00,64.29,64.38,64.21,64.3,2505.0,60.1076,60.1917,60.0328,60.1169,2505.0
2019-11-29 12:00:00,64.3,64.36,64.04,64.2,9648.0,60.1169,60.173,59.8738,60.0234,9648.0
2019-11-29 12:30:00,64.2,64.23,63.74,63.81,13763.0,60.0234,60.0515,59.5933,59.6588,13763.0
2019-12-02 09:30:00,64.18,64.79,63.99,64.79,5736.0,60.0047,60.575,59.8271,60.575,5736.0
2019-12-02 10:00:00,64.64,64.64,63.78,64.06,7218.0,60.4348,60.4348,59.6307,59.8925,7218.0
2019-12-02 10:30:00,63.98,64.0,63.54,63.77,6929.0,59.8177,59.8364,59.4064,59.6214,6929.0
2019-12-02 11:00:00,63.71,64.0,63.7,64.0,5197.0,59.5653,59.8364,59.556,59.8364,5197.0
2019-12-02 11:30:00,63.89,64.62,63.89,64.43,13711.0,59.7336,60.4161,59.7336,60.2385,13711.0
2019-12-02 12:00:00,64.3,64.38,63.93,63.96,4774.0,60.1169,60.1917,59.771,59.799,4774.0
2019-12-02 12:30:00,63.86,63.86,63.63,63.68,4500.0,59.7055,59.7055,59.4905,59.5373,4500.0
2019-12-02 13:00:00,63.7,63.75,63.4,63.69,6406.0,59.556,59.6027,59.2755,59.5466,6406.0
2019-12-02 13:30:00,63.63,63.65,63.48,63.6,4000.0,59.4905,59.5092,59.3503,59.4625,4000.0
2019-12-02 14:00:00,63.61,63.76,63.6,63.73,7891.0,59.4718,59.612,59.4625,59.584,7891.0
2019-12-02 14:30:00,63.73,63.74,63.53,63.62,11488.0,59.584,59.5933,59.397,59.4812,11488.0
2019-12-02 15:00:00,63.61,63.61,63.44,63.53,10564.0,59.4718,59.4718,59.3129,59.397,10564.0
2019-12-02 15:30:00,63.54,63.67,63.47,63.62,30390.0,59.4064,59.5279,59.3409,59.4812,30390.0
2019-12-03 09:30:00,62.92,62.92,62.08,62.71,5317.0,58.8267,58.8267,58.0413,58.6304,5317.0
2019-12-03 10:00:00,62.67,62.85,62.53,62.7,2000.0,58.593,58.7612,58.4621,58.621,2000.0
2019-12-03 10:30:00,62.65,62.85,62.42,62.66,6792.0,58.5743,58.7612,58.3592,58.5836,6792.0
2019-12-03 11:00:00,62.62,62.75,62.27,62.43,10886.0,58.5462,58.6678,58.219,58.3686,10886.0
2019-12-03 11:30:00,62.44,62.62,62.39,62.52,3000.0,58.3779,58.5462,58.3312,58.4527,3000.0
2019-12-03 12:00:00,62.51,62.61,62.44,62.56,4072.0,58.4434,58.5369,58.3779,58.4901,4072.0
2019-12-03 12:30:00,62.57,62.67,62.54,62.57,3331.0,58.4995,58.593,58.4714,58.4995,3331.0
2019-12-03 13:00:00,62.61,62.76,62.59,62.75,4801.0,58.5369,58.6771,58.5182,58.6678,4801.0
2019-12-03 13:30:00,62.73,62.82,62.66,62.68,5462.0,58.6491,58.7332,58.5836,58.6023,5462.0
2019-12-03 14:00:00,62.7,62.73,62.66,62.72,4000.0,58.621,58.6491,58.5836,58.6397,4000.0
2019-12-03 14:30:00,62.7,63.02,62.63,63.01,11172.0,58.621,58.9202,58.5556,58.9108,11172.0
2019-12-03 15:00:00,63.0,63.28,62.96,63.28,10485.0,58.9015,59.1633,58.8641,59.1633,10485.0
2019-12-03 15:30:00,63.25,63.25,62.97,63.19,40698.0,59.1352,59.1352,58.8734,59.0791,40698.0
2019-12-04 09:30:00,63.64,64.11,63.58,64.07,10486.0,59.4999,59.9393,59.4438,59.9019,10486.0
2019-12-04 10:00:00,63.99,64.05,63.86,63.99,9263.0,59.8271,59.8832,59.7055,59.8271,9263.0
2019-12-04 10:30:00,64.02,64.1,63.92,64.1,15373.0,59.8551,59.9299,59.7616,59.9299,15373.0
2019-12-04 11:00:00,64.15,64.24,63.93,64.23,9345.0,59.9767,60.0608,59.771,60.0515,9345.0
2019-12-04 11:30:00,64.27,64.33,64.07,64.16,8046.0,60.0889,60.145,59.9019,59.986,8046.0
2019-12-04 12:00:00,64.17,64.19,64.06,64.12,7112.0,59.9954,60.0141,59.8925,59.9486,7112.0
2019-12-04 12:30:00,64.13,64.26,63.98,64.08,11056.0,59.958,60.0795,59.8177,59.9112,11056.0
2019-12-04 13:00:00,64.07,64.23,63.96,64.22,9110.0,59.9019,60.0515,59.799,60.0421,9110.0
2019-12-04 13:30:00,64.25,64.32,64.19,64.2,5349.0,60.0702,60.1356,60.0141,60.0234,5349.0
2019-12-04 14:00:00,64.18,64.24,64.13,64.14,7106.0,60.0047,60.0608,59.958,59.9673,7106.0
2019-12-04 14:30:00,64.15,64.15,64.07,64.13,8730.0,59.9767,59.9767,59.9019,59.958,8730.0
2019-12-04 15:00:00,64.11,64.13,63.82,63.85,9986.0,59.9393,59.958,59.6681,59.6962,9986.0
2019-12-04 15:30:00,63.83,63.84,63.53,63.58,30135.0,59.6775,59.6868,59.397,59.4438,30135.0
2019-12-05 09:30:00,63.88,64.54,63.59,64.32,9290.0,59.7242,60.3413,59.4531,60.1356,9290.0
2019-12-05 10:00:00,64.22,64.52,64.14,64.52,4075.0,60.0421,60.3226,59.9673,60.3226,4075.0
2019-12-05 10:30:00,64.53,64.61,64.34,64.52,5145.0,60.332,60.4068,60.1543,60.3226,5145.0
2019-12-05 11:00:00,64.55,64.55,64.36,64.46,5933.0,60.3507,60.3507,60.173,60.2665,5933.0
2019-12-05 11:30:00,64.48,64.58,64.39,64.39,5954.0,60.2852,60.3787,60.2011,60.2011,5954.0
2019-12-05 12:00:00,64.38,64.41,64.19,64.29,6376.0,60.1917,60.2198,60.0141,60.1076,6376.0
2019-12-05 12:30:00,64.27,64.3,64.0,64.04,5502.0,60.0889,60.1169,59.8364,59.8738,5502.0
2019-12-05 13:00:00,64.01,64.08,63.94,63.95,4531.0,59.8458,59.9112,59.7803,59.7897,4531.0
2019-12-05 13:30:00,63.94,64.11,63.92,64.08,4818.0,59.7803,59.9393,59.7616,59.9112,4818.0
2019-12-05 14:00:00,64.09,64.24,64.0,64.24,4454.0,59.9206,60.0608,59.8364,60.0608,4454.0
2019-12-05 14:30:00,64.21,64.25,64.03,64.03,7210.0,60.0328,60.0702,59.8645,59.8645,7210.0
2019-12-05 15:00:00,64.05,64.21,64.03,64.2,6694.0,59.8832,60.0328,59.8645,60.0234,6694.0
2019-12-05 15:30:00,64.21,64.34,64.14,64.25,37374.0,60.0328,60.1543,59.9673,60.0702,37374.0
2019-12-06 09:30:00,65.18,65.57,64.98,64.98,10863.0,60.9397,61.3043,60.7527,60.7527,10863.0
2019-12-06 10:00:00,65.16,65.55,65.11,65.55,15691.0,60.921,61.2856,60.8742,61.2856,15691.0
2019-12-06 10:30:00,65.61,65.65,65.41,65.61,5744.0,61.3417,61.3791,61.1547,61.3417,5744.0
2019-12-06 11:00:00,65.66,65.67,65.46,65.53,9416.0,61.3884,61.3978,61.2015,61.2669,9416.0
2019-12-06 11:30:00,65.54,65.64,65.49,65.59,7599.0,61.2762,61.3697,61.2295,61.323,7599.0
2019-12-06 12:00:00,65.6,65.75,65.52,65.75,14675.0,61.3323,61.4726,61.2575,61.4726,14675.0
2019-12-06 12:30:00,65.75,65.81,65.67,65.72,7119.0,61.4726,61.5287,61.3978,61.4445,7119.0
2019-12-06 13:00:00,65.7,65.77,65.68,65.72,8301.0,61.4258,61.4913,61.4071,61.4445,8301.0
2019-12-06 13:30:00,65.71,65.76,65.49,65.5,7486.0,61.4352,61.4819,61.2295,61.2389,7486.0
2019-12-06 14:00:00,65.49,65.58,65.34,65.52,9607.0,61.2295,61.3136,61.0893,61.2575,9607.0
2019-12-06 14:30:00,65.49,65.53,65.44,65.49,4354.0,61.2295,61.2669,61.1828,61.2295,4354.0
2019-12-06 15:00:00,65.47,65.49,65.3,65.49,6077.0,61.2108,61.2295,61.0519,61.2295,6077.0
2019-12-06 15:30:00,65.45,65.52,65.27,65.28,20496.0,61.1921,61.2575,61.0238,61.0332,20496.0
2019-12-09 09:30:00,65.39,65.39,64.85,65.07,5138.0,61.136,61.136,60.6311,60.8368,5138.0
2019-12-09 10:00:00,65.18,65.36,65.01,65.34,6568.0,60.9397,61.108,60.7807,61.0893,6568.0
2019-12-09 10:30:00,65.26,65.37,64.99,64.99,3546.0,61.0145,61.1173,60.762,60.762,3546.0
2019-12-09 11:00:00,64.97,65.03,64.47,64.58,8120.0,60.7433,60.7994,60.2759,60.3787,8120.0
2019-12-09 11:30:00,64.57,64.63,64.31,64.36,8930.0,60.3694,60.4254,60.1263,60.173,8930.0
2019-12-09 12:00:00,64.38,64.46,64.3,64.31,3510.0,60.1917,60.2665,60.1169,60.1263,3510.0
2019-12-09 12:30:00,64.34,64.35,64.28,64.35,3501.0,60.1543,60.1637,60.0982,60.1637,3501.0
2019-12-09 13:00:00,64.36,64.45,64.34,64.44,2708.0,60.173,60.2572,60.1543,60.2478,2708.0
2019-12-09 13:30:00,64.39,64.41,64.27,64.35,2900.0,60.2011,60.2198,60.0889,60.1637,2900.0
2019-12-09 14:00:00,64.34,64.34,64.19,64.19,3100.0,60.1543,60.1543,60.0141,60.0141,3100.0
2019-12-09 14:30:00,64.25,64.39,64.25,64.33,7119.0,60.0702,60.2011,60.0702,60.145,7119.0
2019-12-09 15:00:00,64.41,64.45,64.29,64.38,7819.0,60.2198,60.2572,60.1076,60.1917,7819.0
2019-12-09 15:30:00,64.41,64.45,64.07,64.09,52716.0,60.2198,60.2572,59.9019,59.9206,52716.0
2019-12-10 09:30:00,64.06,64.07,63.73,64.0,3167.0,59.8925,59.9019,59.584,59.8364,3167.0
2019-12-10 10:00:00,64.01,64.49,63.99,64.45,18585.0,59.8458,60.2946,59.8271,60.2572,18585.0
2019-12-10 10:30:00,64.47,64.53,64.34,64.51,3401.0,60.2759,60.332,60.1543,60.3133,3401.0
2019-12-10 11:00:00,64.61,64.61,64.38,64.4,4192.0,60.4068,60.4068,60.1917,60.2104,4192.0
2019-12-10 11:30:00,64.41,64.45,64.25,64.26,2683.0,60.2198,60.2572,60.0702,60.0795,2683.0
2019-12-10 12:00:00,64.18,64.21,64.08,64.14,3714.0,60.0047,60.0328,59.9112,59.9673,3714.0
2019-12-10 12:30:00,64.1,64.15,63.92,63.98,6194.0,59.9299,59.9767,59.7616,59.8177,6194.0
2019-12-10 13:00:00,63.95,64.06,63.95,64.02,2500.0,59.7897,59.8925,59.7897,59.8551,2500.0
2019-12-10 13:30:00,63.99,64.02,63.91,63.93,2650.0,59.8271,59.8551,59.7523,59.771,2650.0
2019-12-10 14:00:00,63.95,63.96,63.85,63.91,5500.0,59.7897,59.799,59.6962,59.7523,5500.0
2019-12-10 14:30:00,63.92,64.04,63.91,63.93,4295.0,59.7616,59.8738,59.7523,59.771,4295.0
2019-12-10 15:00:00,63.92,63.97,63.84,63.86,4413.0,59.7616,59.8084,59.6868,59.7055,4413.0
2019-12-10 15:30:00,63.86,63.88,63.75,63.86,21151.0,59.7055,59.7242,59.6027,59.7055,21151.0
2019-12-11 09:30:00,64.56,64.56,63.97,64.06,10355.0,60.36,60.36,59.8084,59.8925,10355.0
2019-12-11 10:00:00,64.05,64.07,63.82,63.87,4385.0,59.8832,59.9019,59.6681,59.7149,4385.0
2019-12-11 10:30:00,63.87,63.95,63.83,63.87,1732.0,59.7149,59.7897,59.6775,59.7149,1732.0
2019-12-11 11:00:00,63.82,63.97,63.73,63.92,3381.0,59.6681,59.8084,59.584,59.7616,3381.0
2019-12-11 11:30:00,63.91,64.02,63.87,63.93,5948.0,59.7523,59.8551,59.7149,59.771,5948.0
2019-12-11 12:00:00,64.03,64.05,63.64,63.64,7072.0,59.8645,59.8832,59.4999,59.4999,7072.0
2019-12-11 12:30:00,63.65,64.06,63.6,64.06,6204.0,59.5092,59.8925,59.4625,59.8925,6204.0
2019-12-11 13:00:00,64.06,64.24,64.04,64.24,8918.0,59.8925,60.0608,59.8738,60.0608,8918.0
2019-12-11 13:30:00,64.21,64.48,64.16,64.48,7000.0,60.0328,60.2852,59.986,60.2852,7000.0
2019-12-11 14:00:00,64.49,64.62,64.36,64.55,9548.0,60.2946,60.4161,60.173,60.3507,9548.0
2019-12-11 14:30:00,64.57,64.75,64.57,64.75,9366.0,60.3694,60.5376,60.3694,60.5376,9366.0
2019-12-11 15:00:00,64.75,64.84,64.7,64.82,15365.0,60.5376,60.6218,60.4909,60.6031,15365.0
2019-12-11 15:30:00,64.84,64.9,64.62,64.86,49380.0,60.6218,60.6779,60.4161,60.6405,49380.0
2019-12-12 09:30:00,64.92,65.67,64.75,65.47,11702.0,60.6966,61.3978,60.5376,61.2108,11702.0
2019-12-12 10:00:00,65.5,66.28,65.5,66.24,8435.0,61.2389,61.9681,61.2389,61.9307,8435.0
2019-12-12 10:30:00,66.18,66.48,66.03,66.38,6100.0,61.8746,62.1551,61.7344,62.0616,6100.0
2019-12-12 11:00:00,66.34,66.47,66.26,66.28,5499.0,62.0242,62.1457,61.9494,61.9681,5499.0
2019-12-12 11:30:00,66.29,66.35,66.17,66.23,6348.0,61.9775,62.0336,61.8653,61.9214,6348.0
2019-12-12 12:00:00,66.22,66.33,66.16,66.27,9329.0,61.912,62.0149,61.8559,61.9588,9329.0
2019-12-12 12:30:00,66.29,66.49,66.29,66.48,8467.0,61.9775,62.1644,61.9775,62.1551,8467.0
2019-12-12 13:00:00,66.48,66.87,66.48,66.82,15233.0,62.1551,62.5197,62.1551,62.473,15233.0
2019-12-12 13:30:00,66.82,66.99,66.78,66.99,15550.0,62.473,62.6319,62.4356,62.6319,15550.0
2019-12-12 14:00:00,67.04,67.07,66.9,66.99,12804.0,62.6787,62.7067,62.5478,62.6319,12804.0
2019-12-12 14:30:00,66.96,67.34,66.96,67.16,9988.0,62.6039,62.9591,62.6039,62.7909,9988.0
2019-12-12 15:00:00,67.19,67.45,67.18,67.45,16587.0,62.8189,63.062,62.8096,63.062,16587.0
2019-12-12 15:30:00,67.44,67.65,67.35,67.61,70348.0,63.0526,63.249,62.9685,63.2116,70348.0
2019-12-13 09:30:00,67.67,67.67,66.84,67.08,9829.0,63.2677,63.2677,62.4917,62.7161,9829.0
2019-12-13 10:00:00,67.19,67.87,67.19,67.75,7241.0,62.8189,63.4547,62.8189,63.3425,7241.0
2019-12-13 10:30:00,67.67,67.69,67.31,67.48,7114.0,63.2677,63.2864,62.9311,63.09,7114.0
2019-12-13 11:00:00,67.41,67.63,67.25,67.25,50078.0,63.0246,63.2303,62.875,62.875,50078.0
2019-12-13 11:30:00,67.35,67.53,67.31,67.47,8279.0,62.9685,63.1368,62.9311,63.0807,8279.0
2019-12-13 12:00:00,67.48,67.58,67.42,67.5,6646.0,63.09,63.1835,63.0339,63.1087,6646.0
2019-12-13 12:30:00,67.49,67.49,67.15,67.39,38144.0,63.0994,63.0994,62.7815,63.0059,38144.0
2019-12-13 13:00:00,67.41,67.41,66.81,66.81,20921.0,63.0246,63.0246,62.4636,62.4636,20921.0
2019-12-13 13:30:00,66.82,66.96,66.82,66.91,4792.0,62.473,62.6039,62.473,62.5571,4792.0
2019-12-13 14:00:00,66.94,67.2,66.9,67.19,17304.0,62.5852,62.8283,62.5478,62.8189,17304.0
2019-12-13 14:30:00,67.13,67.27,67.13,67.24,12937.0,62.7628,62.8937,62.7628,62.8657,12937.0
2019-12-13 15:00:00,67.22,67.22,67.08,67.11,6672.0,62.847,62.847,62.7161,62.7441,6672.0
2019-12-13 15:30:00,67.11,67.35,67.1,67.3,37902.0,62.7441,62.9685,62.7348,62.9218,37902.0
2019-12-16 09:30:00,68.09,68.21,67.58,67.58,17467.0,63.6604,63.7725,63.1835,63.1835,17467.0
2019-12-16 10:00:00,67.58,67.68,67.5,67.66,4117.0,63.1835,63.277,63.1087,63.2583,4117.0
2019-12-16 10:30:00,67.72,67.95,67.72,67.76,2562.0,63.3144,63.5295,63.3144,63.3518,2562.0
2019-12-16 11:00:00,67.61,67.76,67.57,67.68,4155.0,63.2116,63.3518,63.1742,63.277,4155.0
2019-12-16 11:30:00,67.65,67.67,67.36,67.37,3403.0,63.249,63.2677,62.9778,62.9872,3403.0
2019-12-16 12:00:00,67.4,67.52,67.38,67.47,3130.0,63.0152,63.1274,62.9965,63.0807,3130.0
2019-12-16 12:30:00,67.51,67.62,67.5,67.54,2290.0,63.1181,63.2209,63.1087,63.1461,2290.0
2019-12-16 13:00:00,67.58,67.71,67.58,67.71,3256.0,63.1835,63.3051,63.1835,63.3051,3256.0
2019-12-16 13:30:00,67.73,67.77,67.64,67.66,6625.0,63.3238,63.3612,63.2396,63.2583,6625.0
2019-12-16 14:00:00,67.69,67.72,67.6,67.67,9631.0,63.2864,63.3144,63.2022,63.2677,9631.0
2019-12-16 14:30:00,67.64,67.68,67.08,67.14,11306.0,63.2396,63.277,62.7161,62.7722,11306.0
2019-12-16 15:00:00,67.13,67.23,67.08,67.18,12371.0,62.7628,62.8563,62.7161,62.8096,12371.0
2019-12-16 15:30:00,67.16,67.19,66.8,66.94,51694.0,62.7909,62.8189,62.4543,62.5852,51694.0
2019-12-17 09:30:00,67.03,67.29,66.8,66.98,2495.0,62.6693,62.9124,62.4543,62.6226,2495.0
2019-12-17 10:00:00,66.96,67.19,66.96,66.98,1700.0,62.6039,62.8189,62.6039,62.6226,1700.0
2019-12-17 10:30:00,66.92,67.0,66.73,66.79,3100.0,62.5665,62.6413,62.3888,62.4449,3100.0
2019-12-17 11:00:00,66.79,66.86,66.79,66.79,4169.0,62.4449,62.5104,62.4449,62.4449,4169.0
2019-12-17 11:30:00,66.8,66.88,66.77,66.82,1826.0,62.4543,62.5291,62.4262,62.473,1826.0
2019-12-17 12:00:00,66.89,66.99,66.85,66.96,2511.0,62.5384,62.6319,62.501,62.6039,2511.0
2019-12-17 12:30:00,66.94,67.08,66.94,67.07,2100.0,62.5852,62.7161,62.5852,62.7067,2100.0
2019-12-17 13:00:00,66.97,67.03,66.88,66.93,6279.0,62.6132,62.6693,62.5291,62.5758,6279.0
2019-12-17 13:30:00,66.94,66.98,66.89,66.93,2300.0,62.5852,62.6226,62.5384,62.5758,2300.0
2019-12-17 14:00:00,66.91,66.91,66.78,66.86,2098.0,62.5571,62.5571,62.4356,62.5104,2098.0
2019-12-17 14:30:00,66.86,66.91,66.68,66.74,11914.0,62.5104,62.5571,62.3421,62.3982,11914.0
2019-12-17 15:00:00,66.77,66.94,66.75,66.94,2817.0,62.4262,62.5852,62.4075,62.5852,2817.0
2019-12-17 15:30:00,66.93,67.16,66.88,67.15,21632.0,62.5758,62.7909,62.5291,62.7815,21632.0
2019-12-18 09:30:00,67.27,67.36,66.52,66.52,3568.0,62.8937,62.9778,62.1925,62.1925,3568.0
2019-12-18 10:00:00,66.52,66.64,66.44,66.48,2700.0,62.1925,62.3047,62.1177,62.1551,2700.0
2019-12-18 10:30:00,66.33,66.52,66.19,66.2,5745.0,62.0149,62.1925,61.884,61.8933,5745.0
2019-12-18 11:00:00,66.3,66.41,66.18,66.31,9636.0,61.9868,62.0897,61.8746,61.9962,9636.0
2019-12-18 11:30:00,66.31,66.33,66.09,66.1,6675.0,61.9962,62.0149,61.7905,61.7998,6675.0
2019-12-18 12:00:00,66.12,66.12,65.96,66.04,10440.0,61.8185,61.8185,61.6689,61.7437,10440.0
2019-12-18 12:30:00,66.07,66.1,65.87,66.06,9244.0,61.7718,61.7998,61.5848,61.7624,9244.0
2019-12-18 13:00:00,66.07,66.09,65.98,65.98,9857.0,61.7718,61.7905,61.6876,61.6876,9857.0
2019-12-18 13:30:00,65.98,65.98,65.84,65.85,9096.0,61.6876,61.6876,61.5567,61.5661,9096.0
2019-12-18 14:00:00,65.92,66.13,65.91,66.05,8544.0,61.6315,61.8279,61.6222,61.7531,8544.0
2019-12-18 14:30:00,66.06,66.18,66.01,66.01,12978.0,61.7624,61.8746,61.7157,61.7157,12978.0
2019-12-18 15:00:00,66.03,66.16,66.0,66.11,14446.0,61.7344,61.8559,61.7063,61.8092,14446.0
2019-12-18 15:30:00,66.11,66.34,66.09,66.27,91391.0,61.8092,62.0242,61.7905,61.9588,91391.0
2019-12-19 09:30:00,66.41,66.45,66.04,66.45,4234.0,62.0897,62.127,61.7437,62.127,4234.0
2019-12-19 10:00:00,66.3,66.34,66.03,66.07,2986.0,61.9868,62.0242,61.7344,61.7718,2986.0
2019-12-19 10:30:00,66.06,66.34,66.06,66.18,5500.0,61.7624,62.0242,61.7624,61.8746,5500.0
2019-12-19 11:00:00,66.17,66.26,65.94,66.2,23761.0,61.8653,61.9494,61.6502,61.8933,23761.0
2019-12-19 11:30:00,66.24,66.28,66.19,66.25,3368.0,61.9307,61.9681,61.884,61.9401,3368.0
2019-12-19 12:00:00,66.22,66.45,66.22,66.38,1200.0,61.912,62.127,61.912,62.0616,1200.0
2019-12-19 12:30:00,66.37,66.39,66.23,66.24,1986.0,62.0523,62.071,61.9214,61.9307,1986.0
2019-12-19 13:00:00,66.24,66.36,66.24,66.31,1666.0,61.9307,62.0429,61.9307,61.9962,1666.0
2019-12-19 13:30:00,66.29,66.45,66.24,66.45,3699.0,61.9775,62.127,61.9307,62.127,3699.0
2019-12-19 14:00:00,66.45,66.51,66.37,66.47,2906.0,62.127,62.1831,62.0523,62.1457,2906.0
2019-12-19 14:30:00,66.47,66.47,66.33,66.33,2200.0,62.1457,62.1457,62.0149,62.0149,2200.0
2019-12-19 15:00:00,66.33,66.33,66.12,66.14,5100.0,62.0149,62.0149,61.8185,61.8372,5100.0
2019-12-19 15:30:00,66.14,66.27,66.05,66.25,15586.0,61.8372,61.9588,61.7531,61.9401,15586.0
2019-12-20 09:30:00,66.4,66.53,66.3,66.5,45562.0,62.0803,62.2018,61.9868,62.1738,45562.0
2019-12-20 10:00:00,66.4,66.46,66.25,66.41,3600.0,62.0803,62.1364,61.9401,62.0897,3600.0
2019-12-20 10:30:00,66.41,66.75,66.4,66.66,2800.0,62.0897,62.4075,62.0803,62.3234,2800.0
2019-12-20 11:00:00,66.66,66.71,66.5,66.71,4984.0,62.3234,62.3701,62.1738,62.3701,4984.0
2019-12-20 11:30:00,66.77,66.77,66.61,66.61,1000.0,62.4262,62.4262,62.2766,62.2766,1000.0
2019-12-20 12:00:00,66.53,66.53,66.4,66.4,1000.0,62.2018,62.2018,62.0803,62.0803,1000.0
2019-12-20 12:30:00,66.43,66.55,66.38,66.45,5200.0,62.1083,62.2205,62.0616,62.127,5200.0
2019-12-20 13:00:00,66.44,66.54,66.4,66.5,5406.0,62.1177,62.2112,62.0803,62.1738,5406.0
2019-12-20 13:30:00,66.54,66.54,66.46,66.5,1200.0,62.2112,62.2112,62.1364,62.1738,1200.0
2019-12-20 14:00:00,66.58,66.58,66.4,66.42,1713.0,62.2486,62.2486,62.0803,62.099,1713.0
2019-12-20 14:30:00,66.44,66.58,66.41,66.58,2300.0,62.1177,62.2486,62.0897,62.2486,2300.0
2019-12-20 15:00:00,66.58,66.71,66.57,66.65,6133.0,62.2486,62.3701,62.2392,62.314,6133.0
2019-12-20 15:30:00,66.68,66.76,66.49,66.6,56240.0,62.3421,62.4169,62.1644,62.2673,56240.0
2019-12-23 09:30:00,66.68,66.96,66.23,66.33,3051.0,62.3421,62.6039,61.9214,62.0149,3051.0
2019-12-23 10:00:00,66.53,66.57,66.39,66.42,1492.0,62.2018,62.2392,62.071,62.099,1492.0
2019-12-23 10:30:00,66.36,66.37,66.24,66.26,1202.0,62.0429,62.0523,61.9307,61.9494,1202.0
2019-12-23 11:00:00,66.3,66.35,66.3,66.3,1469.0,61.9868,62.0336,61.9868,61.9868,1469.0
2019-12-23 11:30:00,66.35,66.35,66.26,66.31,1105.0,62.0336,62.0336,61.9494,61.9962,1105.0
2019-12-23 12:00:00,66.38,66.38,66.31,66.31,970.0,62.0616,62.0616,61.9962,61.9962,970.0
2019-12-23 12:30:00,66.36,66.36,66.3,66.33,931.0,62.0429,62.0429,61.9868,62.0149,931.0
2019-12-23 13:00:00,66.39,66.46,66.39,66.43,560.0,62.071,62.1364,62.071,62.1083,560.0
2019-12-23 13:30:00,66.45,66.49,66.38,66.42,1634.0,62.127,62.1644,62.0616,62.099,1634.0
2019-12-23 14:00:00,66.46,66.52,66.46,66.49,2800.0,62.1364,62.1925,62.1364,62.1644,2800.0
2019-12-23 14:30:00,66.51,66.53,66.5,66.52,1100.0,62.1831,62.2018,62.1738,62.1925,1100.0
2019-12-23 15:00:00,66.58,66.58,66.5,66.54,3402.0,62.2486,62.2486,62.1738,62.2112,3402.0
2019-12-23 15:30:00,66.53,66.53,66.35,66.47,10945.0,62.2018,62.2018,62.0336,62.1457,10945.0
2019-12-24 09:30:00,66.43,66.59,66.41,66.59,2740.0,62.1083,62.2579,62.0897,62.2579,2740.0
2019-12-24 10:00:00,66.55,66.63,66.53,66.53,1700.0,62.2205,62.2953,62.2018,62.2018,1700.0
2019-12-24 10:30:00,66.56,66.66,66.5,66.64,7270.0,62.2299,62.3234,62.1738,62.3047,7270.0
2019-12-24 11:00:00,66.58,66.75,66.56,66.75,3125.0,62.2486,62.4075,62.2299,62.4075,3125.0
2019-12-24 11:30:00,66.79,66.83,66.71,66.71,1921.0,62.4449,62.4823,62.3701,62.3701,1921.0
2019-12-24 12:00:00,66.71,66.85,66.67,66.81,7889.0,62.3701,62.501,62.3327,62.4636,7889.0
2019-12-24 12:30:00,66.78,66.85,66.69,66.83,5764.0,62.4356,62.501,62.3514,62.4823,5764.0
2019-12-26 09:30:00,66.96,67.07,66.8,66.8,1977.0,62.6039,62.7067,62.4543,62.4543,1977.0
2019-12-26 10:00:00,66.83,67.06,66.78,67.06,1900.0,62.4823,62.6974,62.4356,62.6974,1900.0
2019-12-26 10:30:00,67.08,67.35,67.06,67.24,3600.0,62.7161,62.9685,62.6974,62.8657,3600.0
2019-12-26 11:00:00,67.27,67.31,67.12,67.31,2647.0,62.8937,62.9311,62.7535,62.9311,2647.0
2019-12-26 11:30:00,67.27,67.27,67.09,67.09,600.0,62.8937,62.8937,62.7254,62.7254,600.0
2019-12-26 12:00:00,67.05,67.05,66.84,66.96,2922.0,62.688,62.688,62.4917,62.6039,2922.0
2019-12-26 12:30:00,66.96,67.02,66.92,66.94,2709.0,62.6039,62.66,62.5665,62.5852,2709.0
2019-12-26 13:00:00,67.01,67.03,66.97,66.98,1068.0,62.6506,62.6693,62.6132,62.6226,1068.0
2019-12-26 13:30:00,66.98,66.98,66.93,66.95,703.0,62.6226,62.6226,62.5758,62.5945,703.0
2019-12-26 14:00:00,66.97,67.14,66.95,67.07,1500.0,62.6132,62.7722,62.5945,62.7067,1500.0
2019-12-26 14:30:00,67.08,67.22,67.08,67.22,200.0,62.7161,62.847,62.7161,62.847,200.0
2019-12-26 15:00:00,67.2,67.23,67.15,67.21,3611.0,62.8283,62.8563,62.7815,62.8376,3611.0
2019-12-26 15:30:00,67.09,67.09,66.91,66.94,10173.0,62.7254,62.7254,62.5571,62.5852,10173.0
2019-12-27 09:30:00,67.27,67.51,67.07,67.09,4592.0,62.8937,63.1181,62.7067,62.7254,4592.0
2019-12-27 10:00:00,67.02,67.05,66.89,66.97,2449.0,62.66,62.688,62.5384,62.6132,2449.0
2019-12-27 10:30:00,67.03,67.04,66.87,67.03,3010.0,62.6693,62.6787,62.5197,62.6693,3010.0
2019-12-27 11:00:00,67.0,67.11,67.0,67.08,3367.0,62.6413,62.7441,62.6413,62.7161,3367.0
2019-12-27 11:30:00,67.09,67.11,67.01,67.11,1500.0,62.7254,62.7441,62.6506,62.7441,1500.0
2019-12-27 12:00:00,67.11,67.11,66.88,66.88,2045.0,62.7441,62.7441,62.5291,62.5291,2045.0
2019-12-27 12:30:00,66.92,66.93,66.73,66.86,2800.0,62.5665,62.5758,62.3888,62.5104,2800.0
2019-12-27 13:00:00,66.88,66.93,66.81,66.87,3536.0,62.5291,62.5758,62.4636,62.5197,3536.0
2019-12-27 13:30:00,66.92,66.93,66.83,66.93,4620.0,62.5665,62.5758,62.4823,62.5758,4620.0
2019-12-27 14:00:00,66.92,66.98,66.92,66.95,2410.0,62.5665,62.6226,62.5665,62.5945,2410.0
2019-12-27 14:30:00,66.97,67.01,66.95,67.0,1900.0,62.6132,62.6506,62.5945,62.6413,1900.0
2019-12-27 15:00:00,67.04,67.06,66.94,66.94,1100.0,62.6787,62.6974,62.5852,62.5852,1100.0
2019-12-27 15:30:00,66.84,66.84,66.52,66.6,13949.0,62.4917,62.4917,62.1925,62.2673,13949.0
2019-12-30 09:30:00,66.65,66.97,66.5,66.76,2443.0,62.314,62.6132,62.1738,62.4169,2443.0
2019-12-30 10:00:00,66.78,66.78,66.52,66.56,1857.0,62.4356,62.4356,62.1925,62.2299,1857.0
2019-12-30 10:30:00,66.54,66.8,66.54,66.8,3376.0,62.2112,62.4543,62.2112,62.4543,3376.0
2019-12-30 11:00:00,66.78,66.99,66.77,66.91,3900.0,62.4356,62.6319,62.4262,62.5571,3900.0
2019-12-30 11:30:00,66.92,67.07,66.87,67.07,4647.0,62.5665,62.7067,62.5197,62.7067,4647.0
2019-12-30 12:00:00,67.09,67.37,67.06,67.31,5505.0,62.7254,62.9872,62.6974,62.9311,5505.0
2019-12-30 12:30:00,67.32,67.43,67.31,67.4,4160.0,62.9404,63.0433,62.9311,63.0152,4160.0
2019-12-30 13:00:00,67.33,67.39,67.33,67.36,1000.0,62.9498,63.0059,62.9498,62.9778,1000.0
2019-12-30 13:30:00,67.26,67.44,67.26,67.39,3122.0,62.8844,63.0526,62.8844,63.0059,3122.0
2019-12-30 14:00:00,67.38,67.38,67.14,67.2,2656.0,62.9965,62.9965,62.7722,62.8283,2656.0
2019-12-30 14:30:00,67.17,67.17,67.06,67.06,1700.0,62.8002,62.8002,62.6974,62.6974,1700.0
2019-12-30 15:00:00,66.99,67.05,66.95,66.98,4150.0,62.6319,62.688,62.5945,62.6226,4150.0
2019-12-30 15:30:00,67.01,67.03,66.83,66.85,22560.0,62.6506,62.6693,62.4823,62.501,22560.0
2019-12-31 09:30:00,66.65,67.17,66.65,67.17,2801.0,62.314,62.8002,62.314,62.8002,2801.0
2019-12-31 10:00:00,67.04,67.29,67.02,67.18,4333.0,62.6787,62.9124,62.66,62.8096,4333.0
2019-12-31 10:30:00,67.16,67.29,67.03,67.03,6482.0,62.7909,62.9124,62.6693,62.6693,6482.0
2019-12-31 11:00:00,67.05,67.14,67.05,67.1,4700.0,62.688,62.7722,62.688,62.7348,4700.0
2019-12-31 11:30:00,67.08,67.23,67.02,67.2,8865.0,62.7161,62.8563,62.66,62.8283,8865.0
2019-12-31 12:00:00,67.22,67.22,66.96,66.96,1800.0,62.847,62.847,62.6039,62.6039,1800.0
2019-12-31 12:30:00,67.01,67.01,66.79,66.8,1200.0,62.6506,62.6506,62.4449,62.4543,1200.0
2019-12-31 13:00:00,66.8,66.85,66.77,66.77,1904.0,62.4543,62.501,62.4262,62.4262,1904.0
2019-12-31 13:30:00,66.79,66.91,66.75,66.85,2817.0,62.4449,62.5571,62.4075,62.501,2817.0
2019-12-31 14:00:00,66.82,67.11,66.77,67.11,3520.0,62.473,62.7441,62.4262,62.7441,3520.0
2019-12-31 14:30:00,67.12,67.21,67.05,67.19,5597.0,62.7535,62.8376,62.688,62.8189,5597.0
2019-12-31 15:00:00,67.2,67.32,66.97,67.02,7231.0,62.8283,62.9404,62.6132,62.66,7231.0
2019-12-31 15:30:00,67.0,67.09,66.63,66.7,31761.0,62.6413,62.7254,62.2953,62.3608,31761.0
2020-01-02 09:30:00,67.32,67.54,66.79,66.79,2744.0,62.9404,63.1461,62.4449,62.4449,2744.0
2020-01-02 10:00:00,66.84,66.84,66.47,66.49,2400.0,62.4917,62.4917,62.1457,62.1644,2400.0
2020-01-02 10:30:00,66.45,66.5,66.18,66.38,5026.0,62.127,62.1738,61.8746,62.0616,5026.0
2020-01-02 11:00:00,66.33,66.45,66.13,66.25,3011.0,62.0149,62.127,61.8279,61.9401,3011.0
2020-01-02 11:30:00,66.18,66.25,66.1,66.1,2494.0,61.8746,61.9401,61.7998,61.7998,2494.0
2020-01-02 12:00:00,66.18,66.39,66.18,66.3,10516.0,61.8746,62.071,61.8746,61.9868,10516.0
2020-01-02 12:30:00,66.31,66.31,66.11,66.15,2630.0,61.9962,61.9962,61.8092,61.8466,2630.0
2020-01-02 13:00:00,66.19,66.19,66.08,66.08,1873.0,61.884,61.884,61.7811,61.7811,1873.0
2020-01-02 13:30:00,66.01,66.01,65.82,65.82,2110.0,61.7157,61.7157,61.538,61.538,2110.0
2020-01-02 14:00:00,65.84,66.16,65.84,66.16,5071.0,61.5567,61.8559,61.5567,61.8559,5071.0
2020-01-02 14:30:00,66.19,66.42,66.18,66.4,9426.0,61.884,62.099,61.8746,62.0803,9426.0
2020-01-02 15:00:00,66.45,66.53,66.43,66.49,2848.0,62.127,62.2018,62.1083,62.1644,2848.0
2020-01-02 15:30:00,66.53,66.65,66.38,66.65,16904.0,62.2018,62.314,62.0616,62.314,16904.0
2020-01-03 09:30:00,65.65,66.08,65.65,66.03,4159.0,61.3791,61.7811,61.3791,61.7344,4159.0
2020-01-03 10:00:00,65.94,66.14,65.88,65.96,4155.0,61.6502,61.8372,61.5941,61.6689,4155.0
2020-01-03 10:30:00,65.9,66.17,65.88,66.13,2527.0,61.6128,61.8653,61.5941,61.8279,2527.0
2020-01-03 11:00:00,66.17,66.27,66.09,66.14,2818.0,61.8653,61.9588,61.7905,61.8372,2818.0
2020-01-03 11:30:00,66.13,66.29,66.13,66.23,2200.0,61.8279,61.9775,61.8279,61.9214,2200.0
2020-01-03 12:00:00,66.22,66.26,66.16,66.2,3916.0,61.912,61.9494,61.8559,61.8933,3916.0
2020-01-03 12:30:00,66.2,66.33,66.18,66.19,1724.0,61.8933,62.0149,61.8746,61.884,1724.0
2020-01-03 13:00:00,66.12,66.24,66.02,66.1,2798.0,61.8185,61.9307,61.725,61.7998,2798.0
2020-01-03 13:30:00,66.08,66.13,65.87,66.01,3225.0,61.7811,61.8279,61.5848,61.7157,3225.0
2020-01-03 14:00:00,66.03,66.17,65.97,66.14,3016.0,61.7344,61.8653,61.6783,61.8372,3016.0
2020-01-03 14:30:00,66.16,66.4,66.16,66.4,2891.0,61.8559,62.0803,61.8559,62.0803,2891.0
2020-01-03 15:00:00,66.42,66.48,66.35,66.42,5144.0,62.099,62.1551,62.0336,62.099,5144.0
2020-01-03 15:30:00,66.41,66.61,66.4,66.56,18739.0,62.0897,62.2766,62.0803,62.2299,18739.0
2020-01-06 09:30:00,66.23,66.4,65.89,66.04,12880.0,61.9214,62.0803,61.6035,61.7437,12880.0
2020-01-06 10:00:00,66.03,66.2,65.86,66.17,10424.0,61.7344,61.8933,61.5754,61.8653,10424.0
2020-01-06 10:30:00,66.19,66.36,66.11,66.28,4887.0,61.884,62.0429,61.8092,61.9681,4887.0
2020-01-06 11:00:00,66.37,66.58,66.32,66.41,3499.0,62.0523,62.2486,62.0055,62.0897,3499.0
2020-01-06 11:30:00,66.44,66.6,66.44,66.53,5001.0,62.1177,62.2673,62.1177,62.2018,5001.0
2020-01-06 12:00:00,66.5,66.67,66.5,66.56,5120.0,62.1738,62.3327,62.1738,62.2299,5120.0
2020-01-06 12:30:00,66.54,66.66,66.53,66.6,6970.0,62.2112,62.3234,62.2018,62.2673,6970.0
2020-01-06 13:00:00,66.61,66.7,66.6,66.67,2426.0,62.2766,62.3608,62.2673,62.3327,2426.0
2020-01-06 13:30:00,66.59,66.6,66.44,66.49,2125.0,62.2579,62.2673,62.1177,62.1644,2125.0
2020-01-06 14:00:00,66.45,66.67,66.45,66.59,2800.0,62.127,62.3327,62.127,62.2579,2800.0
2020-01-06 14:30:00,66.59,66.71,66.49,66.71,4542.0,62.2579,62.3701,62.1644,62.3701,4542.0
2020-01-06 15:00:00,66.7,66.75,66.69,66.72,6346.0,62.3608,62.4075,62.3514,62.3795,6346.0
2020-01-06 15:30:00,66.72,66.93,66.71,66.93,33987.0,62.3795,62.5758,62.3701,62.5758,33987.0
2020-01-07 09:30:00,66.46,66.69,66.32,66.38,6598.0,62.1364,62.3514,62.0055,62.0616,6598.0
2020-01-07 10:00:00,66.49,66.7,66.48,66.52,3781.0,62.1644,62.3608,62.1551,62.1925,3781.0
2020-01-07 10:30:00,66.59,66.65,66.47,66.5,9260.0,62.2579,62.314,62.1457,62.1738,9260.0
2020-01-07 11:00:00,66.5,66.53,66.05,66.12,26291.0,62.1738,62.2018,61.7531,61.8185,26291.0
2020-01-07 11:30:00,66.11,66.11,65.75,65.75,1411.0,61.8092,61.8092,61.4726,61.4726,1411.0
2020-01-07 12:00:00,65.58,65.72,65.49,65.67,5785.0,61.3136,61.4445,61.2295,61.3978,5785.0
2020-01-07 12:30:00,65.66,65.9,65.62,65.9,3285.0,61.3884,61.6128,61.351,61.6128,3285.0
2020-01-07 13:00:00,65.86,66.18,65.86,66.1,4271.0,61.5754,61.8746,61.5754,61.7998,4271.0
2020-01-07 13:30:00,66.09,66.15,66.05,66.14,2768.0,61.7905,61.8466,61.7531,61.8372,2768.0
2020-01-07 14:00:00,66.15,66.22,66.04,66.2,3550.0,61.8466,61.912,61.7437,61.8933,3550.0
2020-01-07 14:30:00,66.19,66.25,66.16,66.2,5620.0,61.884,61.9401,61.8559,61.8933,5620.0
2020-01-07 15:00:00,66.2,66.5,66.2,66.5,5991.0,61.8933,62.1738,61.8933,62.1738,5991.0
2020-01-07 15:30:00,66.49,66.5,66.27,66.27,26153.0,62.1644,62.1738,61.9588,61.9588,26153.0
2020-01-08 09:30:00,66.31,66.69,66.08,66.69,2040.0,61.9962,62.3514,61.7811,62.3514,2040.0
2020-01-08 10:00:00,66.67,66.67,66.2,66.24,5050.0,62.3327,62.3327,61.8933,61.9307,5050.0
2020-01-08 10:30:00,66.17,66.33,66.1,66.21,1669.0,61.8653,62.0149,61.7998,61.9027,1669.0
2020-01-08 11:00:00,66.16,66.16,66.01,66.15,2705.0,61.8559,61.8559,61.7157,61.8466,2705.0
2020-01-08 11:30:00,66.18,66.61,66.05,66.44,11602.0,61.8746,62.2766,61.7531,62.1177,11602.0
2020-01-08 12:00:00,66.55,66.6,66.38,66.41,2200.0,62.2205,62.2673,62.0616,62.0897,2200.0
2020-01-08 12:30:00,66.4,66.44,66.27,66.41,2000.0,62.0803,62.1177,61.9588,62.0897,2000.0
2020-01-08 13:00:00,66.35,66.41,66.27,66.33,2800.0,62.0336,62.0897,61.9588,62.0149,2800.0
2020-01-08 13:30:00,66.32,66.37,66.18,66.19,2462.0,62.0055,62.0523,61.8746,61.884,2462.0
2020-01-08 14:00:00,66.19,66.28,66.16,66.16,3784.0,61.884,61.9681,61.8559,61.8559,3784.0
2020-01-08 14:30:00,66.13,66.25,66.07,66.23,7727.0,61.8279,61.9401,61.7718,61.9214,7727.0
2020-01-08 15:00:00,66.24,66.24,66.01,66.07,5154.0,61.9307,61.9307,61.7157,61.7718,5154.0
2020-01-08 15:30:00,66.07,66.07,65.79,65.89,17216.0,61.7718,61.7718,61.51,61.6035,17216.0
2020-01-09 09:30:00,66.03,66.03,65.58,65.65,1691.0,61.7344,61.7344,61.3136,61.3791,1691.0
2020-01-09 10:00:00,65.6,65.68,65.28,65.5,1538.0,61.3323,61.4071,61.0332,61.2389,1538.0
2020-01-09 10:30:00,65.42,65.66,65.42,65.61,1400.0,61.1641,61.3884,61.1641,61.3417,1400.0
2020-01-09 11:00:00,65.52,65.59,65.44,65.48,2950.0,61.2575,61.323,61.1828,61.2202,2950.0
2020-01-09 11:30:00,65.48,65.52,65.44,65.45,3795.0,61.2202,61.2575,61.1828,61.1921,3795.0
2020-01-09 12:00:00,65.44,65.6,65.39,65.6,38395.0,61.1828,61.3323,61.136,61.3323,38395.0
2020-01-09 12:30:00,65.6,65.66,65.57,65.64,3044.0,61.3323,61.3884,61.3043,61.3697,3044.0
2020-01-09 13:00:00,65.62,65.62,65.47,65.59,4223.0,61.351,61.351,61.2108,61.323,4223.0
2020-01-09 13:30:00,65.61,65.65,65.59,65.65,36400.0,61.3417,61.3791,61.323,61.3791,36400.0
2020-01-09 14:00:00,65.66,65.89,65.65,65.88,3901.0,61.3884,61.6035,61.3791,61.5941,3901.0
2020-01-09 14:30:00,65.85,65.97,65.85,65.88,1831.0,61.5661,61.6783,61.5661,61.5941,1831.0
2020-01-09 15:00:00,65.87,65.87,65.8,65.81,6634.0,61.5848,61.5848,61.5193,61.5287,6634.0
2020-01-09 15:30:00,65.8,65.8,65.49,65.5,34916.0,61.5193,61.5193,61.2295,61.2389,34916.0
2020-01-10 09:30:00,65.49,65.71,65.45,65.71,2486.0,61.2295,61.4352,61.1921,61.4352,2486.0
2020-01-10 10:00:00,65.7,65.83,65.67,65.78,1582.0,61.4258,61.5474,61.3978,61.5006,1582.0
2020-01-10 10:30:00,65.7,65.88,65.61,65.74,1912.0,61.4258,61.5941,61.3417,61.4632,1912.0
2020-01-10 11:00:00,65.72,65.76,65.39,65.42,2510.0,61.4445,61.4819,61.136,61.1641,2510.0
2020-01-10 11:30:00,65.36,65.46,65.17,65.28,2400.0,61.108,61.2015,60.9303,61.0332,2400.0
2020-01-10 12:00:00,65.23,65.35,65.16,65.35,1700.0,60.9864,61.0986,60.921,61.0986,1700.0
2020-01-10 12:30:00,65.4,65.53,65.4,65.52,1800.0,61.1454,61.2669,61.1454,61.2575,1800.0
2020-01-10 13:00:00,65.56,65.71,65.53,65.58,2318.0,61.2949,61.4352,61.2669,61.3136,2318.0
2020-01-10 13:30:00,65.6,65.74,65.6,65.67,2316.0,61.3323,61.4632,61.3323,61.3978,2316.0
2020-01-10 14:00:00,65.61,65.63,65.47,65.5,4796.0,61.3417,61.3604,61.2108,61.2389,4796.0
2020-01-10 14:30:00,65.45,65.48,65.36,65.39,1800.0,61.1921,61.2202,61.108,61.136,1800.0
2020-01-10 15:00:00,65.39,65.39,65.15,65.16,7139.0,61.136,61.136,60.9116,60.921,7139.0
2020-01-10 15:30:00,65.15,65.21,64.99,65.01,27860.0,60.9116,60.9677,60.762,60.7807,27860.0
2020-01-13 09:30:00,65.15,65.58,65.15,65.58,3357.0,60.9116,61.3136,60.9116,61.3136,3357.0
2020-01-13 10:00:00,65.66,65.91,65.63,65.91,3904.0,61.3884,61.6222,61.3604,61.6222,3904.0
2020-01-13 10:30:00,65.78,65.78,65.38,65.49,1432.0,61.5006,61.5006,61.1267,61.2295,1432.0
2020-01-13 11:00:00,65.48,65.7,65.3,65.62,6793.0,61.2202,61.4258,61.0519,61.351,6793.0
2020-01-13 11:30:00,65.62,65.66,65.52,65.53,600.0,61.351,61.3884,61.2575,61.2669,600.0
2020-01-13 12:00:00,65.56,65.71,65.56,65.64,2237.0,61.2949,61.4352,61.2949,61.3697,2237.0
2020-01-13 12:30:00,65.63,65.76,65.62,65.75,1955.0,61.3604,61.4819,61.351,61.4726,1955.0
2020-01-13 13:00:00,65.76,65.83,65.66,65.81,2401.0,61.4819,61.5474,61.3884,61.5287,2401.0
2020-01-13 13:30:00,65.8,65.98,65.76,65.98,1200.0,61.5193,61.6876,61.4819,61.6876,1200.0
2020-01-13 14:00:00,65.92,65.94,65.88,65.89,2551.0,61.6315,61.6502,61.5941,61.6035,2551.0
2020-01-13 14:30:00,65.89,65.9,65.77,65.88,7701.0,61.6035,61.6128,61.4913,61.5941,7701.0
2020-01-13 15:00:00,65.85,65.85,65.67,65.67,3060.0,61.5661,61.5661,61.3978,61.3978,3060.0
2020-01-13 15:30:00,65.67,65.94,65.61,65.92,19499.0,61.3978,61.6502,61.3417,61.6315,19499.0
2020-01-14 09:30:00,67.35,67.35,65.81,66.08,13907.0,62.9685,62.9685,61.5287,61.7811,13907.0
2020-01-14 10:00:00,66.04,66.08,65.72,65.91,23690.0,61.7437,61.7811,61.4445,61.6222,23690.0
2020-01-14 10:30:00,65.94,66.06,65.86,66.05,4427.0,61.6502,61.7624,61.5754,61.7531,4427.0
2020-01-14 11:00:00,66.08,66.26,66.07,66.26,2110.0,61.7811,61.9494,61.7718,61.9494,2110.0
2020-01-14 11:30:00,66.31,66.48,66.26,66.48,12400.0,61.9962,62.1551,61.9494,62.1551,12400.0
2020-01-14 12:00:00,66.45,66.63,66.38,66.47,8511.0,62.127,62.2953,62.0616,62.1457,8511.0
2020-01-14 12:30:00,66.47,66.72,66.47,66.63,11481.0,62.1457,62.3795,62.1457,62.2953,11481.0
2020-01-14 13:00:00,66.67,66.78,66.63,66.73,3001.0,62.3327,62.4356,62.2953,62.3888,3001.0
2020-01-14 13:30:00,66.71,66.75,66.49,66.56,9036.0,62.3701,62.4075,62.1644,62.2299,9036.0
2020-01-14 14:00:00,66.5,66.54,66.35,66.5,5552.0,62.1738,62.2112,62.0336,62.1738,5552.0
2020-01-14 14:30:00,66.48,66.68,66.42,66.66,11718.0,62.1551,62.3421,62.099,62.3234,11718.0
2020-01-14 15:00:00,66.67,66.72,66.47,66.47,11585.0,62.3327,62.3795,62.1457,62.1457,11585.0
2020-01-14 15:30:00,66.48,66.71,66.37,66.63,36397.0,62.1551,62.3701,62.0523,62.2953,36397.0
2020-01-15 09:30:00,66.43,67.21,66.43,67.17,9836.0,62.1083,62.8376,62.1083,62.8002,9836.0
2020-01-15 10:00:00,67.29,67.34,66.97,67.15,7047.0,62.9124,62.9591,62.6132,62.7815,7047.0
2020-01-15 10:30:00,67.21,67.26,67.1,67.18,2157.0,62.8376,62.8844,62.7348,62.8096,2157.0
2020-01-15 11:00:00,67.23,67.23,66.86,67.2,4363.0,62.8563,62.8563,62.5104,62.8283,4363.0
2020-01-15 11:30:00,67.25,67.46,67.22,67.3,5314.0,62.875,63.0713,62.847,62.9218,5314.0
2020-01-15 12:00:00,67.26,67.26,67.11,67.18,2934.0,62.8844,62.8844,62.7441,62.8096,2934.0
2020-01-15 12:30:00,67.11,67.11,66.9,66.95,5195.0,62.7441,62.7441,62.5478,62.5945,5195.0
2020-01-15 13:00:00,66.97,67.06,66.94,66.96,2959.0,62.6132,62.6974,62.5852,62.6039,2959.0
2020-01-15 13:30:00,67.03,67.06,66.89,66.91,2928.0,62.6693,62.6974,62.5384,62.5571,2928.0
2020-01-15 14:00:00,66.94,67.04,66.9,67.04,2600.0,62.5852,62.6787,62.5478,62.6787,2600.0
2020-01-15 14:30:00,67.09,67.12,67.0,67.0,5150.0,62.7254,62.7535,62.6413,62.6413,5150.0
2020-01-15 15:00:00,66.97,66.97,66.61,66.63,20094.0,62.6132,62.6132,62.2766,62.2953,20094.0
2020-01-15 15:30:00,66.6,66.92,66.56,66.92,26443.0,62.2673,62.5665,62.2299,62.5665,26443.0
2020-01-16 09:30:00,67.32,67.9,67.32,67.9,3707.0,62.9404,63.4827,62.9404,63.4827,3707.0
2020-01-16 10:00:00,67.96,67.96,67.61,67.79,3207.0,63.5388,63.5388,63.2116,63.3799,3207.0
2020-01-16 10:30:00,67.94,68.1,67.69,67.75,4196.0,63.5201,63.6697,63.2864,63.3425,4196.0
2020-01-16 11:00:00,67.7,67.75,67.39,67.41,2200.0,63.2957,63.3425,63.0059,63.0246,2200.0
2020-01-16 11:30:00,67.39,67.57,67.34,67.46,18403.0,63.0059,63.1742,62.9591,63.0713,18403.0
2020-01-16 12:00:00,67.55,67.67,67.55,67.62,2200.0,63.1555,63.2677,63.1555,63.2209,2200.0
2020-01-16 12:30:00,67.7,67.73,67.54,67.55,2013.0,63.2957,63.3238,63.1461,63.1555,2013.0
2020-01-16 13:00:00,67.55,67.6,67.53,67.58,1600.0,63.1555,63.2022,63.1368,63.1835,1600.0
2020-01-16 13:30:00,67.52,67.63,67.47,67.5,2564.0,63.1274,63.2303,63.0807,63.1087,2564.0
2020-01-16 14:00:00,67.5,67.61,67.48,67.56,13500.0,63.1087,63.2116,63.09,63.1648,13500.0
2020-01-16 14:30:00,67.54,67.59,67.46,67.57,5900.0,63.1461,63.1929,63.0713,63.1742,5900.0
2020-01-16 15:00:00,67.48,67.7,67.48,67.7,4651.0,63.09,63.2957,63.09,63.2957,4651.0
2020-01-16 15:30:00,67.7,67.99,67.7,67.97,25926.0,63.2957,63.5669,63.2957,63.5482,25926.0
2020-01-17 09:30:00,68.26,68.45,67.91,68.04,31397.0,63.8193,63.9969,63.4921,63.6136,31397.0
2020-01-17 10:00:00,68.02,68.2,67.79,68.01,4841.0,63.5949,63.7632,63.3799,63.5856,4841.0
2020-01-17 10:30:00,67.96,67.96,67.61,67.61,800.0,63.5388,63.5388,63.2116,63.2116,800.0
2020-01-17 11:00:00,67.68,67.75,67.4,67.45,4601.0,63.277,63.3425,63.0152,63.062,4601.0
2020-01-17 11:30:00,67.51,67.9,67.5,67.85,5174.0,63.1181,63.4827,63.1087,63.436,5174.0
2020-01-17 12:00:00,67.85,67.93,67.83,67.86,4437.0,63.436,63.5108,63.4173,63.4453,4437.0
2020-01-17 12:30:00,67.85,67.86,67.74,67.78,2912.0,63.436,63.4453,63.3331,63.3705,2912.0
2020-01-17 13:00:00,67.69,67.71,67.44,67.5,6760.0,63.2864,63.3051,63.0526,63.1087,6760.0
2020-01-17 13:30:00,67.55,67.6,67.52,67.57,2518.0,63.1555,63.2022,63.1274,63.1742,2518.0
2020-01-17 14:00:00,67.56,67.57,67.44,67.44,6331.0,63.1648,63.1742,63.0526,63.0526,6331.0
2020-01-17 14:30:00,67.41,67.56,67.17,67.53,8200.0,63.0246,63.1648,62.8002,63.1368,8200.0
2020-01-17 15:00:00,67.5,67.5,67.3,67.37,8656.0,63.1087,63.1087,62.9218,62.9872,8656.0
2020-01-17 15:30:00,67.39,67.54,67.28,67.49,16932.0,63.0059,63.1461,62.9031,63.0994,16932.0
2020-01-21 09:30:00,66.99,66.99,66.44,66.56,5629.0,62.6319,62.6319,62.1177,62.2299,5629.0
2020-01-21 10:00:00,66.51,66.58,66.28,66.58,3711.0,62.1831,62.2486,61.9681,62.2486,3711.0
2020-01-21 10:30:00,66.72,66.88,66.61,66.88,6093.0,62.3795,62.5291,62.2766,62.5291,6093.0
2020-01-21 11:00:00,66.88,66.92,66.51,66.55,5341.0,62.5291,62.5665,62.1831,62.2205,5341.0
2020-01-21 11:30:00,66.59,66.9,66.51,66.85,13289.0,62.2579,62.5478,62.1831,62.501,13289.0
2020-01-21 12:00:00,66.9,66.9,66.84,66.85,3376.0,62.5478,62.5478,62.4917,62.501,3376.0
2020-01-21 12:30:00,66.87,66.87,66.6,66.79,7008.0,62.5197,62.5197,62.2673,62.4449,7008.0
2020-01-21 13:00:00,66.72,66.81,66.61,66.67,6461.0,62.3795,62.4636,62.2766,62.3327,6461.0
2020-01-21 13:30:00,66.55,66.65,66.45,66.57,6241.0,62.2205,62.314,62.127,62.2392,6241.0
2020-01-21 14:00:00,66.58,66.58,66.25,66.33,5174.0,62.2486,62.2486,61.9401,62.0149,5174.0
2020-01-21 14:30:00,66.34,66.56,66.31,66.53,15037.0,62.0242,62.2299,61.9962,62.2018,15037.0
2020-01-21 15:00:00,66.54,66.64,66.54,66.64,7846.0,62.2112,62.3047,62.2112,62.3047,7846.0
2020-01-21 15:30:00,66.65,66.69,66.35,66.45,34153.0,62.314,62.3514,62.0336,62.127,34153.0
2020-01-22 09:30:00,66.83,67.0,66.58,66.64,3480.0,62.4823,62.6413,62.2486,62.3047,3480.0
2020-01-22 10:00:00,66.73,66.73,66.11,66.11,2751.0,62.3888,62.3888,61.8092,61.8092,2751.0
2020-01-22 10:30:00,66.07,66.17,65.78,65.78,3000.0,61.7718,61.8653,61.5006,61.5006,3000.0
2020-01-22 11:00:00,65.71,65.79,65.34,65.38,10834.0,61.4352,61.51,61.0893,61.1267,10834.0
2020-01-22 11:30:00,65.49,65.5,65.19,65.2,5100.0,61.2295,61.2389,60.949,60.9584,5100.0
2020-01-22 12:00:00,65.29,65.38,65.19,65.32,5776.0,61.0425,61.1267,60.949,61.0706,5776.0
2020-01-22 12:30:00,65.35,65.59,65.31,65.56,10504.0,61.0986,61.323,61.0612,61.2949,10504.0
2020-01-22 13:00:00,65.63,65.76,65.57,65.65,2815.0,61.3604,61.4819,61.3043,61.3791,2815.0
2020-01-22 13:30:00,65.59,66.08,65.54,66.06,6681.0,61.323,61.7811,61.2762,61.7624,6681.0
2020-01-22 14:00:00,66.08,66.2,65.97,66.15,6880.0,61.7811,61.8933,61.6783,61.8466,6880.0
2020-01-22 14:30:00,66.16,66.33,66.03,66.23,10135.0,61.8559,62.0149,61.7344,61.9214,10135.0
2020-01-22 15:00:00,66.22,66.22,65.96,66.03,13048.0,61.912,61.912,61.6689,61.7344,13048.0
2020-01-22 15:30:00,66.04,66.27,66.04,66.22,18083.0,61.7437,61.9588,61.7437,61.912,18083.0
2020-01-23 09:30:00,66.26,66.26,64.69,65.55,29066.0,61.9494,61.9494,60.4815,61.2856,29066.0
2020-01-23 10:00:00,65.55,65.86,64.87,65.09,16931.0,61.2856,61.5754,60.6498,60.8555,16931.0
2020-01-23 10:30:00,65.11,65.73,65.04,65.51,17825.0,60.8742,61.4539,60.8088,61.2482,17825.0
2020-01-23 11:00:00,65.51,66.09,65.35,65.52,11360.0,61.2482,61.7905,61.0986,61.2575,11360.0
2020-01-23 11:30:00,65.75,65.79,65.37,65.47,6589.0,61.4726,61.51,61.1173,61.2108,6589.0
2020-01-23 12:00:00,65.45,65.68,65.44,65.55,5602.0,61.1921,61.4071,61.1828,61.2856,5602.0
2020-01-23 12:30:00,65.58,65.9,65.55,65.9,7525.0,61.3136,61.6128,61.2856,61.6128,7525.0
2020-01-23 13:00:00,65.95,66.46,65.72,65.88,11037.0,61.6596,62.1364,61.4445,61.5941,11037.0
2020-01-23 13:30:00,65.81,66.02,65.69,65.85,4686.0,61.5287,61.725,61.4165,61.5661,4686.0
2020-01-23 14:00:00,65.79,66.45,65.79,66.43,9534.0,61.51,62.127,61.51,62.1083,9534.0
2020-01-23 14:30:00,66.37,66.4,66.03,66.2,24668.0,62.0523,62.0803,61.7344,61.8933,24668.0
2020-01-23 15:00:00,66.24,66.28,65.98,66.19,14034.0,61.9307,61.9681,61.6876,61.884,14034.0
2020-01-23 15:30:00,66.19,66.26,65.42,65.59,78285.0,61.884,61.9494,61.1641,61.323,78285.0
2020-01-24 09:30:00,65.88,66.12,65.08,65.36,14676.0,61.5941,61.8185,60.8462,61.108,14676.0
2020-01-24 10:00:00,65.46,65.46,64.95,64.98,10047.0,61.2015,61.2015,60.7246,60.7527,10047.0
2020-01-24 10:30:00,64.98,65.23,64.82,65.23,5971.0,60.7527,60.9864,60.6031,60.9864,5971.0
2020-01-24 11:00:00,65.26,65.8,65.21,65.61,11650.0,61.0145,61.5193,60.9677,61.3417,11650.0
2020-01-24 11:30:00,65.57,65.74,65.55,65.62,8100.0,61.3043,61.4632,61.2856,61.351,8100.0
2020-01-24 12:00:00,65.61,65.62,65.4,65.41,3307.0,61.3417,61.351,61.1454,61.1547,3307.0
2020-01-24 12:30:00,65.47,65.62,65.47,65.62,2631.0,61.2108,61.351,61.2108,61.351,2631.0
2020-01-24 13:00:00,65.6,65.63,65.46,65.51,7553.0,61.3323,61.3604,61.2015,61.2482,7553.0
2020-01-24 13:30:00,65.48,65.51,65.35,65.39,8184.0,61.2202,61.2482,61.0986,61.136,8184.0
2020-01-24 14:00:00,65.4,65.4,65.2,65.31,7563.0,61.1454,61.1454,60.9584,61.0612,7563.0
2020-01-24 14:30:00,65.34,65.4,65.2,65.37,9767.0,61.0893,61.1454,60.9584,61.1173,9767.0
2020-01-24 15:00:00,65.49,65.81,65.47,65.78,5227.0,61.2295,61.5287,61.2108,61.5006,5227.0
2020-01-24 15:30:00,65.73,65.83,65.49,65.74,28297.0,61.4539,61.5474,61.2295,61.4632,28297.0
2020-01-27 09:30:00,64.49,65.21,64.3,64.95,5756.0,60.2946,60.9677,60.1169,60.7246,5756.0
2020-01-27 10:00:00,64.76,64.76,64.48,64.7,3810.0,60.547,60.547,60.2852,60.4909,3810.0
2020-01-27 10:30:00,64.69,64.69,64.09,64.27,2624.0,60.4815,60.4815,59.9206,60.0889,2624.0
2020-01-27 11:00:00,64.34,64.43,64.17,64.32,12350.0,60.1543,60.2385,59.9954,60.1356,12350.0
2020-01-27 11:30:00,64.33,64.34,64.03,64.28,4728.0,60.145,60.1543,59.8645,60.0982,4728.0
2020-01-27 12:00:00,64.22,64.55,64.2,64.38,4301.0,60.0421,60.3507,60.0234,60.1917,4301.0
2020-01-27 12:30:00,64.35,64.37,64.13,64.2,4989.0,60.1637,60.1824,59.958,60.0234,4989.0
2020-01-27 13:00:00,64.24,64.3,64.12,64.13,3094.0,60.0608,60.1169,59.9486,59.958,3094.0
2020-01-27 13:30:00,64.15,64.25,64.13,64.13,2548.0,59.9767,60.0702,59.958,59.958,2548.0
2020-01-27 14:00:00,64.1,64.62,64.1,64.61,5468.0,59.9299,60.4161,59.9299,60.4068,5468.0
2020-01-27 14:30:00,64.55,64.55,64.29,64.33,4456.0,60.3507,60.3507,60.1076,60.145,4456.0
2020-01-27 15:00:00,64.33,64.53,64.3,64.46,7364.0,60.145,60.332,60.1169,60.2665,7364.0
2020-01-27 15:30:00,64.45,64.58,64.13,64.28,60928.0,60.2572,60.3787,59.958,60.0982,60928.0
2020-01-28 09:30:00,64.58,64.83,64.48,64.67,3152.0,60.3787,60.6124,60.2852,60.4628,3152.0
2020-01-28 10:00:00,64.77,65.31,64.7,65.24,3525.0,60.5563,61.0612,60.4909,60.9958,3525.0
2020-01-28 10:30:00,65.21,65.39,65.11,65.3,3979.0,60.9677,61.136,60.8742,61.0519,3979.0
2020-01-28 11:00:00,65.38,65.38,65.12,65.31,6025.0,61.1267,61.1267,60.8836,61.0612,6025.0
2020-01-28 11:30:00,65.28,65.75,65.28,65.68,7405.0,61.0332,61.4726,61.0332,61.4071,7405.0
2020-01-28 12:00:00,65.74,65.82,65.62,65.82,7213.0,61.4632,61.538,61.351,61.538,7213.0
2020-01-28 12:30:00,65.77,65.9,65.72,65.85,9833.0,61.4913,61.6128,61.4445,61.5661,9833.0
2020-01-28 13:00:00,65.88,65.88,65.66,65.82,5818.0,61.5941,61.5941,61.3884,61.538,5818.0
2020-01-28 13:30:00,65.81,65.85,65.68,65.85,7200.0,61.5287,61.5661,61.4071,61.5661,7200.0
2020-01-28 14:00:00,65.87,65.95,65.81,65.83,7239.0,61.5848,61.6596,61.5287,61.5474,7239.0
2020-01-28 14:30:00,65.82,65.84,65.69,65.71,10145.0,61.538,61.5567,61.4165,61.4352,10145.0
2020-01-28 15:00:00,65.67,65.7,65.56,65.68,6611.0,61.3978,61.4258,61.2949,61.4071,6611.0
2020-01-28 15:30:00,65.7,65.76,65.43,65.52,37979.0,61.4258,61.4819,61.1734,61.2575,37979.0
2020-01-29 09:30:00,65.68,66.01,65.36,65.7,5966.0,61.4071,61.7157,61.108,61.4258,5966.0
2020-01-29 10:00:00,65.69,66.18,65.2,66.18,7554.0,61.4165,61.8746,60.9584,61.8746,7554.0
2020-01-29 10:30:00,65.9,66.25,65.89,66.18,4320.0,61.6128,61.9401,61.6035,61.8746,4320.0
2020-01-29 11:00:00,66.15,66.24,65.98,66.12,4030.0,61.8466,61.9307,61.6876,61.8185,4030.0
2020-01-29 11:30:00,66.09,66.11,65.68,65.7,5402.0,61.7905,61.8092,61.4071,61.4258,5402.0
2020-01-29 12:00:00,65.71,65.71,65.56,65.57,5300.0,61.4352,61.4352,61.2949,61.3043,5300.0
2020-01-29 12:30:00,65.63,65.65,65.53,65.59,5000.0,61.3604,61.3791,61.2669,61.323,5000.0
2020-01-29 13:00:00,65.65,65.84,65.65,65.73,7746.0,61.3791,61.5567,61.3791,61.4539,7746.0
2020-01-29 13:30:00,65.75,66.16,65.72,66.16,12145.0,61.4726,61.8559,61.4445,61.8559,12145.0
2020-01-29 14:00:00,66.36,66.65,65.85,65.99,6571.0,62.0429,62.314,61.5661,61.697,6571.0
2020-01-29 14:30:00,65.98,66.01,65.74,65.8,6100.0,61.6876,61.7157,61.4632,61.5193,6100.0
2020-01-29 15:00:00,65.82,66.07,65.73,65.97,12749.0,61.538,61.7718,61.4539,61.6783,12749.0
2020-01-29 15:30:00,65.97,66.19,65.79,65.82,34012.0,61.6783,61.884,61.51,61.538,34012.0
2020-01-30 09:30:00,65.04,66.01,65.04,65.84,8036.0,60.8088,61.7157,60.8088,61.5567,8036.0
2020-01-30 10:00:00,65.96,66.0,65.73,65.91,5183.0,61.6689,61.7063,61.4539,61.6222,5183.0
2020-01-30 10:30:00,65.91,66.0,65.33,65.44,11922.0,61.6222,61.7063,61.0799,61.1828,11922.0
2020-01-30 11:00:00,65.47,65.68,65.47,65.64,3341.0,61.2108,61.4071,61.2108,61.3697,3341.0
2020-01-30 11:30:00,65.44,65.68,65.36,65.65,2254.0,61.1828,61.4071,61.108,61.3791,2254.0
2020-01-30 12:00:00,65.58,65.58,65.42,65.5,4213.0,61.3136,61.3136,61.1641,61.2389,4213.0
2020-01-30 12:30:00,65.51,65.51,65.23,65.27,5783.0,61.2482,61.2482,60.9864,61.0238,5783.0
2020-01-30 13:00:00,65.29,65.45,65.25,65.43,9496.0,61.0425,61.1921,61.0051,61.1734,9496.0
2020-01-30 13:30:00,65.44,65.53,65.38,65.45,8467.0,61.1828,61.2669,61.1267,61.1921,8467.0
2020-01-30 14:00:00,65.48,65.56,65.33,65.54,7241.0,61.2202,61.2949,61.0799,61.2762,7241.0
2020-01-30 14:30:00,65.55,65.75,65.5,65.65,7667.0,61.2856,61.4726,61.2389,61.3791,7667.0
2020-01-30 15:00:00,65.66,65.9,65.66,65.9,7901.0,61.3884,61.6128,61.3884,61.6128,7901.0
2020-01-30 15:30:00,65.92,66.17,65.85,66.12,21522.0,61.6315,61.8653,61.5661,61.8185,21522.0
2020-01-31 09:30:00,65.6,65.95,65.32,65.35,24254.0,61.3323,61.6596,61.0706,61.0986,24254.0
2020-01-31 10:00:00,65.34,65.5,65.03,65.25,19297.0,61.0893,61.2389,60.7994,61.0051,19297.0
2020-01-31 10:30:00,65.3,65.38,65.0,65.09,8488.0,61.0519,61.1267,60.7714,60.8555,8488.0
2020-01-31 11:00:00,65.06,65.12,64.8,64.94,11908.0,60.8275,60.8836,60.5844,60.7153,11908.0
2020-01-31 11:30:00,64.91,65.23,64.74,65.16,8754.0,60.6872,60.9864,60.5283,60.921,8754.0
2020-01-31 12:00:00,65.11,65.17,64.83,65.0,6500.0,60.8742,60.9303,60.6124,60.7714,6500.0
2020-01-31 12:30:00,64.91,65.02,64.69,64.9,10308.0,60.6872,60.7901,60.4815,60.6779,10308.0
2020-01-31 13:00:00,64.91,65.0,64.72,64.72,9993.0,60.6872,60.7714,60.5096,60.5096,9993.0
2020-01-31 13:30:00,64.75,64.75,64.55,64.67,3800.0,60.5376,60.5376,60.3507,60.4628,3800.0
2020-01-31 14:00:00,64.7,64.71,64.33,64.49,9999.0,60.4909,60.5002,60.145,60.2946,9999.0
2020-01-31 14:30:00,64.5,64.71,64.5,64.59,7619.0,60.3039,60.5002,60.3039,60.3881,7619.0
2020-01-31 15:00:00,64.59,64.79,64.5,64.71,26320.0,60.3881,60.575,60.3039,60.5002,26320.0
2020-01-31 15:30:00,64.71,64.78,64.49,64.58,51135.0,60.5002,60.5657,60.2946,60.3787,51135.0
2020-02-03 09:30:00,65.07,65.25,64.73,65.12,2511.0,60.8368,61.0051,60.5189,60.8836,2511.0
2020-02-03 10:00:00,65.32,65.6,65.29,65.6,2509.0,61.0706,61.3323,61.0425,61.3323,2509.0
2020-02-03 10:30:00,65.81,65.81,65.37,65.58,3854.0,61.5287,61.5287,61.1173,61.3136,3854.0
2020-02-03 11:00:00,65.59,65.59,65.4,65.48,5019.0,61.323,61.323,61.1454,61.2202,5019.0
2020-02-03 11:30:00,65.48,65.48,65.03,65.21,4652.0,61.2202,61.2202,60.7994,60.9677,4652.0
2020-02-03 12:00:00,65.24,65.45,65.08,65.4,4525.0,60.9958,61.1921,60.8462,61.1454,4525.0
2020-02-03 12:30:00,65.4,65.59,65.37,65.59,2725.0,61.1454,61.323,61.1173,61.323,2725.0
2020-02-03 13:00:00,65.6,65.6,65.41,65.5,3201.0,61.3323,61.3323,61.1547,61.2389,3201.0
2020-02-03 13:30:00,65.47,65.55,65.42,65.54,5116.0,61.2108,61.2856,61.1641,61.2762,5116.0
2020-02-03 14:00:00,65.62,65.71,65.44,65.57,10166.0,61.351,61.4352,61.1828,61.3043,10166.0
2020-02-03 14:30:00,65.56,65.89,65.47,65.7,10097.0,61.2949,61.6035,61.2108,61.4258,10097.0
2020-02-03 15:00:00,65.72,65.75,65.57,65.7,11693.0,61.4445,61.4726,61.3043,61.4258,11693.0
2020-02-03 15:30:00,65.7,65.73,65.52,65.7,41843.0,61.4258,61.4539,61.2575,61.4258,41843.0
2020-02-04 09:30:00,66.65,67.61,66.6,67.54,6802.0,62.314,63.2116,62.2673,63.1461,6802.0
2020-02-04 10:00:00,67.42,67.59,67.35,67.47,3747.0,63.0339,63.1929,62.9685,63.0807,3747.0
2020-02-04 10:30:00,67.48,67.48,67.19,67.19,4207.0,63.09,63.09,62.8189,62.8189,4207.0
2020-02-04 11:00:00,67.08,67.08,66.87,67.08,4752.0,62.7161,62.7161,62.5197,62.7161,4752.0
2020-02-04 11:30:00,67.19,67.21,67.0,67.21,4314.0,62.8189,62.8376,62.6413,62.8376,4314.0
2020-02-04 12:00:00,67.24,67.71,67.24,67.59,5867.0,62.8657,63.3051,62.8657,63.1929,5867.0
2020-02-04 12:30:00,67.59,67.73,67.52,67.67,3639.0,63.1929,63.3238,63.1274,63.2677,3639.0
2020-02-04 13:00:00,67.66,67.68,67.58,67.64,5083.0,63.2583,63.277,63.1835,63.2396,5083.0
2020-02-04 13:30:00,67.63,67.73,67.55,67.73,4599.0,63.2303,63.3238,63.1555,63.3238,4599.0
2020-02-04 14:00:00,67.72,67.83,67.65,67.67,7639.0,63.3144,63.4173,63.249,63.2677,7639.0
2020-02-04 14:30:00,67.63,67.7,67.58,67.58,6380.0,63.2303,63.2957,63.1835,63.1835,6380.0
2020-02-04 15:00:00,67.58,67.58,67.27,67.48,10487.0,63.1835,63.1835,62.8937,63.09,10487.0
2020-02-04 15:30:00,67.48,67.59,67.18,67.26,26576.0,63.09,63.1929,62.8096,62.8844,26576.0
2020-02-05 09:30:00,68.2,68.2,67.65,68.04,2591.0,63.7632,63.7632,63.249,63.6136,2591.0
2020-02-05 10:00:00,68.13,68.22,67.91,67.93,12878.0,63.6978,63.7819,63.4921,63.5108,12878.0
2020-02-05 10:30:00,67.84,67.94,67.71,67.72,6386.0,63.4266,63.5201,63.3051,63.3144,6386.0
2020-02-05 11:00:00,67.78,68.08,67.62,68.08,3507.0,63.3705,63.651,63.2209,63.651,3507.0
2020-02-05 11:30:00,68.03,68.22,68.0,68.16,2900.0,63.6043,63.7819,63.5762,63.7258,2900.0
2020-02-05 12:00:00,68.17,68.61,68.12,68.54,5855.0,63.7352,64.1465,63.6884,64.0811,5855.0
2020-02-05 12:30:00,68.58,68.58,68.44,68.5,1761.0,64.1185,64.1185,63.9876,64.0437,1761.0
2020-02-05 13:00:00,68.46,68.48,68.31,68.31,3329.0,64.0063,64.025,63.866,63.866,3329.0
2020-02-05 13:30:00,68.24,68.47,68.24,68.26,2201.0,63.8006,64.0156,63.8006,63.8193,2201.0
2020-02-05 14:00:00,68.19,68.27,68.09,68.27,2650.0,63.7539,63.8286,63.6604,63.8286,2650.0
2020-02-05 14:30:00,68.25,68.45,68.25,68.42,3735.0,63.8099,63.9969,63.8099,63.9689,3735.0
2020-02-05 15:00:00,68.45,68.54,68.33,68.33,4421.0,63.9969,64.0811,63.8847,63.8847,4421.0
2020-02-05 15:30:00,68.31,68.44,68.2,68.25,19655.0,63.866,63.9876,63.7632,63.8099,19655.0
2020-02-06 09:30:00,68.48,68.48,67.61,67.73,2520.0,64.025,64.025,63.2116,63.3238,2520.0
2020-02-06 10:00:00,67.9,67.9,67.35,67.48,3939.0,63.4827,63.4827,62.9685,63.09,3939.0
2020-02-06 10:30:00,67.49,67.57,67.45,67.55,1300.0,63.0994,63.1742,63.062,63.1555,1300.0
2020-02-06 11:00:00,67.53,67.72,67.45,67.61,7021.0,63.1368,63.3144,63.062,63.2116,7021.0
2020-02-06 11:30:00,67.64,67.68,67.38,67.38,1702.0,63.2396,63.277,62.9965,62.9965,1702.0
2020-02-06 12:00:00,67.34,67.46,67.26,67.45,3600.0,62.9591,63.0713,62.8844,63.062,3600.0
2020-02-06 12:30:00,67.43,67.44,67.25,67.25,3200.0,63.0433,63.0526,62.875,62.875,3200.0
2020-02-06 13:00:00,67.26,67.32,67.13,67.15,2473.0,62.8844,62.9404,62.7628,62.7815,2473.0
2020-02-06 13:30:00,67.15,67.38,67.1,67.38,4101.0,62.7815,62.9965,62.7348,62.9965,4101.0
2020-02-06 14:00:00,67.39,67.4,67.3,67.33,2700.0,63.0059,63.0152,62.9218,62.9498,2700.0
2020-02-06 14:30:00,67.34,67.43,67.25,67.27,3811.0,62.9591,63.0433,62.875,62.8937,3811.0
2020-02-06 15:00:00,67.16,67.47,67.16,67.39,4768.0,62.7909,63.0807,62.7909,63.0059,4768.0
2020-02-06 15:30:00,67.4,67.58,67.19,67.21,19168.0,63.0152,63.1835,62.8189,62.8376,19168.0
2020-02-07 09:30:00,66.85,66.85,66.06,66.28,2215.0,62.501,62.501,61.7624,61.9681,2215.0
2020-02-07 10:00:00,66.28,66.64,66.15,66.64,14980.0,61.9681,62.3047,61.8466,62.3047,14980.0
2020-02-07 10:30:00,66.69,66.7,66.22,66.23,2800.0,62.3514,62.3608,61.912,61.9214,2800.0
2020-02-07 11:00:00,66.22,66.45,66.04,66.43,4906.0,61.912,62.127,61.7437,62.1083,4906.0
2020-02-07 11:30:00,66.47,66.47,66.27,66.27,1826.0,62.1457,62.1457,61.9588,61.9588,1826.0
2020-02-07 12:00:00,66.32,66.41,66.24,66.34,2890.0,62.0055,62.0897,61.9307,62.0242,2890.0
2020-02-07 12:30:00,66.38,66.52,66.35,66.47,3501.0,62.0616,62.1925,62.0336,62.1457,3501.0
2020-02-07 13:00:00,66.46,66.5,66.4,66.44,5266.0,62.1364,62.1738,62.0803,62.1177,5266.0
2020-02-07 13:30:00,66.5,66.61,66.45,66.52,6387.0,62.1738,62.2766,62.127,62.1925,6387.0
2020-02-07 14:00:00,66.49,66.57,66.34,66.53,18479.0,62.1644,62.2392,62.0242,62.2018,18479.0
2020-02-07 14:30:00,66.57,66.6,66.46,66.58,10141.0,62.2392,62.2673,62.1364,62.2486,10141.0
2020-02-07 15:00:00,66.59,66.66,66.51,66.64,6725.0,62.2579,62.3234,62.1831,62.3047,6725.0
2020-02-07 15:30:00,66.62,66.88,66.58,66.86,29868.0,62.286,62.5291,62.2486,62.5104,29868.0
2020-02-10 09:30:00,66.89,67.14,66.52,67.14,4257.0,62.5384,62.7722,62.1925,62.7722,4257.0
2020-02-10 10:00:00,67.26,67.55,67.13,67.35,12008.0,62.8844,63.1555,62.7628,62.9685,12008.0
2020-02-10 10:30:00,67.31,67.37,67.17,67.28,3835.0,62.9311,62.9872,62.8002,62.9031,3835.0
2020-02-10 11:00:00,67.22,67.48,67.22,67.45,5200.0,62.847,63.09,62.847,63.062,5200.0
2020-02-10 11:30:00,67.4,67.4,67.2,67.35,2916.0,63.0152,63.0152,62.8283,62.9685,2916.0
2020-02-10 12:00:00,67.34,67.48,67.3,67.48,4460.0,62.9591,63.09,62.9218,63.09,4460.0
2020-02-10 12:30:00,67.4,67.52,67.39,67.48,5600.0,63.0152,63.1274,63.0059,63.09,5600.0
2020-02-10 13:00:00,67.48,67.6,67.35,67.58,8255.0,63.09,63.2022,62.9685,63.1835,8255.0
2020-02-10 13:30:00,67.58,67.81,67.57,67.76,6410.0,63.1835,63.3986,63.1742,63.3518,6410.0
2020-02-10 14:00:00,67.73,67.89,67.65,67.84,8913.0,63.3238,63.4734,63.249,63.4266,8913.0
2020-02-10 14:30:00,67.85,67.98,67.79,67.96,6322.0,63.436,63.5575,63.3799,63.5388,6322.0
2020-02-10 15:00:00,67.97,68.13,67.97,68.03,7524.0,63.5482,63.6978,63.5482,63.6043,7524.0
2020-02-10 15:30:00,68.0,68.2,67.88,68.13,40375.0,63.5762,63.7632,63.464,63.6978,40375.0
2020-02-11 09:30:00,68.4,69.11,68.22,69.11,11749.0,63.9502,64.614,63.7819,64.614,11749.0
2020-02-11 10:00:00,69.09,70.24,69.09,69.83,57682.0,64.5953,65.6705,64.5953,65.2872,57682.0
2020-02-11 10:30:00,69.8,69.85,69.7,69.71,14425.0,65.2591,65.3059,65.1656,65.175,14425.0
2020-02-11 11:00:00,69.62,69.63,69.25,69.3,30760.0,65.0908,65.1002,64.7449,64.7916,30760.0
2020-02-11 11:30:00,69.3,69.31,68.99,69.05,14380.0,64.7916,64.801,64.5018,64.5579,14380.0
2020-02-11 12:00:00,69.06,69.39,69.05,69.33,4557.0,64.5673,64.8758,64.5579,64.8197,4557.0
2020-02-11 12:30:00,69.32,69.32,69.13,69.19,5520.0,64.8103,64.8103,64.6327,64.6888,5520.0
2020-02-11 13:00:00,69.19,69.27,69.08,69.26,2209.0,64.6888,64.7636,64.586,64.7542,2209.0
2020-02-11 13:30:00,69.22,69.22,68.96,69.02,5900.0,64.7168,64.7168,64.4738,64.5299,5900.0
2020-02-11 14:00:00,68.99,69.1,68.87,69.1,17327.0,64.5018,64.6047,64.3896,64.6047,17327.0
2020-02-11 14:30:00,69.11,69.37,69.11,69.23,6494.0,64.614,64.8571,64.614,64.7262,6494.0
2020-02-11 15:00:00,69.23,69.28,69.08,69.21,5330.0,64.7262,64.7729,64.586,64.7075,5330.0
2020-02-11 15:30:00,69.22,69.25,68.98,69.04,130308.0,64.7168,64.7449,64.4925,64.5486,130308.0
2020-02-12 09:30:00,69.4,70.13,69.4,70.13,9772.0,64.8851,65.5676,64.8851,65.5676,9772.0
2020-02-12 10:00:00,70.15,70.25,69.92,70.11,4424.0,65.5863,65.6798,65.3713,65.5489,4424.0
2020-02-12 10:30:00,70.21,70.27,69.9,69.91,2240.0,65.6424,65.6985,65.3526,65.362,2240.0
2020-02-12 11:00:00,69.92,70.07,69.67,70.07,55880.0,65.3713,65.5115,65.1376,65.5115,55880.0
2020-02-12 11:30:00,70.01,70.16,70.0,70.04,4718.0,65.4554,65.5957,65.4461,65.4835,4718.0
2020-02-12 12:00:00,70.01,70.14,70.0,70.03,5118.0,65.4554,65.577,65.4461,65.4741,5118.0
2020-02-12 12:30:00,70.1,70.27,70.1,70.26,9168.0,65.5396,65.6985,65.5396,65.6892,9168.0
2020-02-12 13:00:00,70.26,70.36,70.25,70.27,7630.0,65.6892,65.7827,65.6798,65.6985,7630.0
2020-02-12 13:30:00,70.27,70.58,70.27,70.47,7438.0,65.6985,65.9884,65.6985,65.8855,7438.0
2020-02-12 14:00:00,70.48,70.52,70.24,70.31,6536.0,65.8949,65.9323,65.6705,65.7359,6536.0
2020-02-12 14:30:00,70.29,70.44,70.28,70.39,5716.0,65.7172,65.8575,65.7079,65.8107,5716.0
2020-02-12 15:00:00,70.36,70.47,70.18,70.4,13392.0,65.7827,65.8855,65.6144,65.8201,13392.0
2020-02-12 15:30:00,70.38,70.62,70.3,70.41,44645.0,65.8014,66.0258,65.7266,65.8294,44645.0
2020-02-13 09:30:00,69.65,69.99,69.65,69.86,19286.0,65.4163,65.7356,65.4163,65.6135,19286.0
2020-02-13 10:00:00,69.69,69.78,69.5,69.53,20327.0,65.4538,65.5384,65.2754,65.3036,20327.0
2020-02-13 10:30:00,69.57,69.71,69.5,69.59,7262.0,65.3411,65.4726,65.2754,65.3599,7262.0
2020-02-13 11:00:00,69.58,69.82,69.58,69.8,8570.0,65.3505,65.5759,65.3505,65.5571,8570.0
2020-02-13 11:30:00,69.68,69.79,69.59,69.74,25410.0,65.4444,65.5477,65.3599,65.5008,25410.0
2020-02-13 12:00:00,69.77,70.07,69.72,69.78,3879.0,65.529,65.8107,65.482,65.5384,3879.0
2020-02-13 12:30:00,69.7,69.75,69.52,69.75,11733.0,65.4632,65.5102,65.2942,65.5102,11733.0
2020-02-13 13:00:00,69.7,69.8,69.67,69.75,6553.0,65.4632,65.5571,65.435,65.5102,6553.0
2020-02-13 13:30:00,69.79,69.92,69.76,69.9,4334.0,65.5477,65.6698,65.5196,65.6511,4334.0
2020-02-13 14:00:00,69.94,70.1,69.85,70.1,5481.0,65.6886,65.8389,65.6041,65.8389,5481.0
2020-02-13 14:30:00,70.07,70.13,69.95,70.1,9190.0,65.8107,65.8671,65.698,65.8389,9190.0
2020-02-13 15:00:00,70.07,70.08,69.87,70.0,13616.0,65.8107,65.8201,65.6229,65.745,13616.0
2020-02-13 15:30:00,69.97,70.1,69.83,70.09,28214.0,65.7168,65.8389,65.5853,65.8295,28214.0
2020-02-14 09:30:00,70.05,70.18,69.82,70.02,2656.0,65.7919,65.914,65.5759,65.7638,2656.0
2020-02-14 10:00:00,69.98,70.11,69.79,70.05,9619.0,65.7262,65.8483,65.5477,65.7919,9619.0
2020-02-14 10:30:00,70.01,70.27,69.97,70.09,4184.0,65.7544,65.9986,65.7168,65.8295,4184.0
2020-02-14 11:00:00,70.03,70.1,69.54,69.56,21000.0,65.7732,65.8389,65.3129,65.3317,21000.0
2020-02-14 11:30:00,69.62,70.02,69.62,69.91,8180.0,65.3881,65.7638,65.3881,65.6605,8180.0
2020-02-14 12:00:00,69.96,69.96,69.75,69.83,25986.0,65.7074,65.7074,65.5102,65.5853,25986.0
2020-02-14 12:30:00,69.84,69.92,69.77,69.92,3800.0,65.5947,65.6698,65.529,65.6698,3800.0
2020-02-14 13:00:00,69.83,69.9,69.7,69.89,65614.0,65.5853,65.6511,65.4632,65.6417,65614.0
2020-02-14 13:30:00,69.87,69.95,69.8,69.82,7195.0,65.6229,65.698,65.5571,65.5759,7195.0
2020-02-14 14:00:00,69.83,69.83,69.56,69.61,3114.0,65.5853,65.5853,65.3317,65.3787,3114.0
2020-02-14 14:30:00,69.64,69.76,69.47,69.61,5505.0,65.4069,65.5196,65.2472,65.3787,5505.0
2020-02-14 15:00:00,69.64,69.64,69.47,69.54,2904.0,65.4069,65.4069,65.2472,65.3129,2904.0
2020-02-14 15:30:00,69.58,69.6,69.42,69.59,15488.0,65.3505,65.3693,65.2002,65.3599,15488.0
2020-02-18 09:30:00,69.37,69.44,68.8,68.82,1408.0,65.1533,65.219,64.6179,64.6367,1408.0
2020-02-18 10:00:00,68.81,68.83,68.4,68.4,2899.0,64.6273,64.6461,64.2422,64.2422,2899.0
2020-02-18 10:30:00,68.26,68.4,68.16,68.23,6102.0,64.1108,64.2422,64.0168,64.0826,6102.0
2020-02-18 11:00:00,68.22,68.27,67.22,67.34,8943.0,64.0732,64.1201,63.134,63.2467,8943.0
2020-02-18 11:30:00,67.4,67.51,66.67,66.67,6616.0,63.303,63.4063,62.6174,62.6174,6616.0
2020-02-18 12:00:00,66.76,67.34,66.72,67.21,5152.0,62.7019,63.2467,62.6644,63.1246,5152.0
2020-02-18 12:30:00,67.28,67.34,67.22,67.22,3578.0,63.1903,63.2467,63.134,63.134,3578.0
2020-02-18 13:00:00,67.25,67.47,67.25,67.29,3210.0,63.1621,63.3688,63.1621,63.1997,3210.0
2020-02-18 13:30:00,67.29,67.39,67.18,67.26,2992.0,63.1997,63.2936,63.0964,63.1715,2992.0
2020-02-18 14:00:00,67.25,67.48,67.1,67.48,6160.0,63.1621,63.3782,63.0213,63.3782,6160.0
2020-02-18 14:30:00,67.44,67.81,67.41,67.74,6634.0,63.3406,63.6881,63.3124,63.6224,6634.0
2020-02-18 15:00:00,67.74,67.75,67.49,67.49,5416.0,63.6224,63.6318,63.3876,63.3876,5416.0
2020-02-18 15:30:00,67.53,67.69,67.43,67.68,17435.0,63.4251,63.5754,63.3312,63.566,17435.0
2020-02-19 09:30:00,67.82,67.92,67.6,67.64,3214.0,63.6975,63.7914,63.4909,63.5284,3214.0
2020-02-19 10:00:00,67.52,67.52,67.25,67.38,4006.0,63.4157,63.4157,63.1621,63.2842,4006.0
2020-02-19 10:30:00,67.35,67.67,67.35,67.65,1500.0,63.2561,63.5566,63.2561,63.5378,1500.0
2020-02-19 11:00:00,67.65,67.65,67.42,67.47,3618.0,63.5378,63.5378,63.3218,63.3688,3618.0
2020-02-19 11:30:00,67.43,67.5,67.37,67.43,3203.0,63.3312,63.3969,63.2749,63.3312,3203.0
2020-02-19 12:00:00,67.55,67.66,67.46,67.62,4272.0,63.4439,63.5472,63.3594,63.5097,4272.0
2020-02-19 12:30:00,67.65,67.83,67.62,67.79,3977.0,63.5378,63.7069,63.5097,63.6693,3977.0
2020-02-19 13:00:00,67.78,67.85,67.77,67.85,3150.0,63.6599,63.7257,63.6505,63.7257,3150.0
2020-02-19 13:30:00,67.82,67.83,67.52,67.63,3283.0,63.6975,63.7069,63.4157,63.519,3283.0
2020-02-19 14:00:00,67.65,67.66,67.42,67.45,3183.0,63.5378,63.5472,63.3218,63.35,3183.0
2020-02-19 14:30:00,67.43,67.63,67.4,67.59,3629.0,63.3312,63.519,63.303,63.4815,3629.0
2020-02-19 15:00:00,67.58,67.59,67.44,67.57,3382.0,63.4721,63.4815,63.3406,63.4627,3382.0
2020-02-19 15:30:00,67.54,67.56,67.34,67.48,14553.0,63.4345,63.4533,63.2467,63.3782,14553.0
2020-02-20 09:30:00,67.01,67.81,66.97,67.76,3103.0,62.9367,63.6881,62.8992,63.6411,3103.0
2020-02-20 10:00:00,67.85,67.85,67.63,67.67,3000.0,63.7257,63.7257,63.519,63.5566,3000.0
2020-02-20 10:30:00,67.65,67.67,67.46,67.46,2098.0,63.5378,63.5566,63.3594,63.3594,2098.0
2020-02-20 11:00:00,67.45,67.48,67.04,67.04,6038.0,63.35,63.3782,62.9649,62.9649,6038.0
2020-02-20 11:30:00,67.04,67.04,66.62,66.81,8620.0,62.9649,62.9649,62.5704,62.7489,8620.0
2020-02-20 12:00:00,66.84,66.86,66.64,66.72,4900.0,62.7771,62.7959,62.5892,62.6644,4900.0
2020-02-20 12:30:00,66.91,67.23,66.81,67.23,5904.0,62.8428,63.1434,62.7489,63.1434,5904.0
2020-02-20 13:00:00,67.16,67.5,67.16,67.32,5302.0,63.0776,63.3969,63.0776,63.2279,5302.0
2020-02-20 13:30:00,67.32,67.48,67.27,67.35,5035.0,63.2279,63.3782,63.1809,63.2561,5035.0
2020-02-20 14:00:00,67.36,67.59,67.35,67.49,11597.0,63.2655,63.4815,63.2561,63.3876,11597.0
2020-02-20 14:30:00,67.54,67.54,67.38,67.4,4943.0,63.4345,63.4345,63.2842,63.303,4943.0
2020-02-20 15:00:00,67.43,67.5,67.31,67.49,3093.0,63.3312,63.3969,63.2185,63.3876,3093.0
2020-02-20 15:30:00,67.48,67.72,67.41,67.67,18263.0,63.3782,63.6036,63.3124,63.5566,18263.0
2020-02-21 09:30:00,67.54,67.54,66.98,67.22,9769.0,63.4345,63.4345,62.9086,63.134,9769.0
2020-02-21 10:00:00,67.2,67.26,67.03,67.14,3639.0,63.1152,63.1715,62.9555,63.0588,3639.0
2020-02-21 10:30:00,67.15,67.15,66.7,66.97,2948.0,63.0682,63.0682,62.6456,62.8992,2948.0
2020-02-21 11:00:00,66.98,67.46,66.98,67.43,3237.0,62.9086,63.3594,62.9086,63.3312,3237.0
2020-02-21 11:30:00,67.47,67.51,67.3,67.41,4504.0,63.3688,63.4063,63.2091,63.3124,4504.0
2020-02-21 12:00:00,67.42,67.42,67.31,67.36,4000.0,63.3218,63.3218,63.2185,63.2655,4000.0
2020-02-21 12:30:00,67.44,67.54,67.44,67.54,3410.0,63.3406,63.4345,63.3406,63.4345,3410.0
2020-02-21 13:00:00,67.6,67.74,67.58,67.62,4733.0,63.4909,63.6224,63.4721,63.5097,4733.0
2020-02-21 13:30:00,67.63,67.63,67.19,67.2,8958.0,63.519,63.519,63.1058,63.1152,8958.0
2020-02-21 14:00:00,67.2,67.25,67.0,67.03,5262.0,63.1152,63.1621,62.9273,62.9555,5262.0
2020-02-21 14:30:00,67.13,67.19,66.97,66.97,5482.0,63.0494,63.1058,62.8992,62.8992,5482.0
2020-02-21 15:00:00,67.03,67.16,66.93,67.15,4394.0,62.9555,63.0776,62.8616,63.0682,4394.0
2020-02-21 15:30:00,67.16,67.33,67.02,67.08,33819.0,63.0776,63.2373,62.9461,63.0025,33819.0
2020-02-24 09:30:00,65.09,65.09,64.32,64.58,7088.0,61.1334,61.1334,60.4102,60.6544,7088.0
2020-02-24 10:00:00,64.83,64.83,64.49,64.52,6021.0,60.8892,60.8892,60.5699,60.5981,6021.0
2020-02-24 10:30:00,64.55,64.91,64.34,64.89,4631.0,60.6263,60.9644,60.429,60.9456,4631.0
2020-02-24 11:00:00,64.79,65.22,64.77,65.0,8858.0,60.8517,61.2555,60.8329,61.0489,8858.0
2020-02-24 11:30:00,65.03,65.3,64.95,65.1,7641.0,61.0771,61.3307,61.002,61.1428,7641.0
2020-02-24 12:00:00,65.08,65.18,65.0,65.14,7006.0,61.1241,61.218,61.0489,61.1804,7006.0
2020-02-24 12:30:00,65.12,65.28,64.95,64.98,6108.0,61.1616,61.3119,61.002,61.0301,6108.0
2020-02-24 13:00:00,64.94,65.02,64.65,65.02,5801.0,60.9926,61.0677,60.7202,61.0677,5801.0
2020-02-24 13:30:00,65.08,65.19,65.04,65.15,4203.0,61.1241,61.2274,61.0865,61.1898,4203.0
2020-02-24 14:00:00,65.14,65.5,65.05,65.46,10341.0,61.1804,61.5185,61.0959,61.481,10341.0
2020-02-24 14:30:00,65.46,65.74,65.43,65.69,9091.0,61.481,61.7439,61.4528,61.697,9091.0
2020-02-24 15:00:00,65.73,65.88,65.59,65.83,20073.0,61.7345,61.8754,61.603,61.8285,20073.0
2020-02-24 15:30:00,65.84,65.92,65.6,65.6,43978.0,61.8379,61.913,61.6124,61.6124,43978.0
2020-02-25 09:30:00,65.69,65.91,64.81,65.0,5033.0,61.697,61.9036,60.8705,61.0489,5033.0
2020-02-25 10:00:00,65.0,65.38,64.68,65.04,14664.0,61.0489,61.4058,60.7484,61.0865,14664.0
2020-02-25 10:30:00,65.21,65.21,64.64,64.75,16063.0,61.2461,61.2461,60.7108,60.8141,16063.0
2020-02-25 11:00:00,64.86,65.03,64.75,65.01,15089.0,60.9174,61.0771,60.8141,61.0583,15089.0
2020-02-25 11:30:00,65.01,65.14,64.96,65.01,11222.0,61.0583,61.1804,61.0113,61.0583,11222.0
2020-02-25 12:00:00,65.0,65.05,64.58,64.72,19503.0,61.0489,61.0959,60.6544,60.7859,19503.0
2020-02-25 12:30:00,64.71,64.88,64.03,64.32,6467.0,60.7765,60.9362,60.1379,60.4102,6467.0
2020-02-25 13:00:00,64.18,64.39,64.0,64.15,4032.0,60.2788,60.476,60.1097,60.2506,4032.0
2020-02-25 13:30:00,64.08,64.87,64.06,64.47,13988.0,60.1848,60.9268,60.1661,60.5511,13988.0
2020-02-25 14:00:00,64.47,64.58,64.19,64.21,16362.0,60.5511,60.6544,60.2881,60.3069,16362.0
2020-02-25 14:30:00,63.97,64.33,63.67,64.22,7095.0,60.0815,60.4196,59.7998,60.3163,7095.0
2020-02-25 15:00:00,64.21,64.53,63.8,63.96,7857.0,60.3069,60.6075,59.9219,60.0721,7857.0
2020-02-25 15:30:00,63.96,64.06,63.61,63.71,54101.0,60.0721,60.1661,59.7434,59.8373,54101.0
2020-02-26 09:30:00,64.15,64.46,63.85,64.06,7193.0,60.2506,60.5417,59.9688,60.1661,7193.0
2020-02-26 10:00:00,64.06,64.36,63.77,64.36,7284.0,60.1661,60.4478,59.8937,60.4478,7284.0
2020-02-26 10:30:00,64.24,64.72,64.23,64.46,9498.0,60.3351,60.7859,60.3257,60.5417,9498.0
2020-02-26 11:00:00,64.45,64.76,64.35,64.6,2823.0,60.5323,60.8235,60.4384,60.6732,2823.0
2020-02-26 11:30:00,64.5,64.53,64.16,64.35,4608.0,60.5793,60.6075,60.26,60.4384,4608.0
2020-02-26 12:00:00,64.35,64.41,63.93,64.09,7907.0,60.4384,60.4948,60.044,60.1942,7907.0
2020-02-26 12:30:00,64.16,64.32,64.03,64.09,3400.0,60.26,60.4102,60.1379,60.1942,3400.0
2020-02-26 13:00:00,64.27,64.27,63.94,63.94,9414.0,60.3633,60.3633,60.0533,60.0533,9414.0
2020-02-26 13:30:00,63.76,63.76,63.23,63.41,14428.0,59.8843,59.8843,59.3865,59.5556,14428.0
2020-02-26 14:00:00,63.44,63.7,63.27,63.31,4483.0,59.5837,59.8279,59.4241,59.4616,4483.0
2020-02-26 14:30:00,63.29,63.58,63.26,63.36,6017.0,59.4429,59.7152,59.4147,59.5086,6017.0
2020-02-26 15:00:00,63.39,63.47,63.25,63.36,5212.0,59.5368,59.6119,59.4053,59.5086,5212.0
2020-02-26 15:30:00,63.35,63.62,63.24,63.51,42801.0,59.4992,59.7528,59.3959,59.6495,42801.0
2020-02-27 09:30:00,62.03,62.03,61.17,61.63,5962.0,58.2594,58.2594,57.4517,57.8838,5962.0
2020-02-27 10:00:00,61.59,61.8,61.39,61.48,6155.0,57.8462,58.0434,57.6584,57.7429,6155.0
2020-02-27 10:30:00,61.51,62.73,61.4,62.73,7460.0,57.7711,58.9169,57.6677,58.9169,7460.0
2020-02-27 11:00:00,62.72,63.64,62.68,62.68,10203.0,58.9075,59.7716,58.8699,58.8699,10203.0
2020-02-27 11:30:00,62.82,63.12,62.58,63.12,3135.0,59.0014,59.2832,58.776,59.2832,3135.0
2020-02-27 12:00:00,63.27,63.63,63.2,63.32,4201.0,59.4241,59.7622,59.3583,59.471,4201.0
2020-02-27 12:30:00,63.65,63.93,63.65,63.78,6574.0,59.781,60.044,59.781,59.9031,6574.0
2020-02-27 13:00:00,63.75,63.98,63.56,63.9,6563.0,59.8749,60.0909,59.6964,60.0158,6563.0
2020-02-27 13:30:00,63.88,63.91,63.04,63.1,6558.0,59.997,60.0252,59.2081,59.2644,6558.0
2020-02-27 14:00:00,63.01,63.05,62.53,62.87,2799.0,59.1799,59.2174,58.7291,59.0484,2799.0
2020-02-27 14:30:00,62.75,62.98,62.33,62.47,3838.0,58.9357,59.1517,58.5412,58.6727,3838.0
2020-02-27 15:00:00,62.27,62.9,62.27,62.29,5746.0,58.4849,59.0766,58.4849,58.5036,5746.0
2020-02-27 15:30:00,62.37,62.52,61.24,61.3,42174.0,58.5788,58.7197,57.5175,57.5738,42174.0
2020-02-28 09:30:00,59.27,60.51,59.27,59.83,6953.0,55.6672,56.8318,55.6672,56.1932,6953.0
2020-02-28 10:00:00,59.98,60.42,59.59,59.98,6500.0,56.3341,56.7473,55.9678,56.3341,6500.0
2020-02-28 10:30:00,59.84,60.19,59.66,60.18,3855.0,56.2026,56.5313,56.0335,56.5219,3855.0
2020-02-28 11:00:00,59.98,60.2,59.48,59.86,9645.0,56.3341,56.5407,55.8645,56.2214,9645.0
2020-02-28 11:30:00,60.07,60.56,59.8,59.86,4065.0,56.4186,56.8788,56.165,56.2214,4065.0
2020-02-28 12:00:00,59.69,60.09,59.51,60.09,7808.0,56.0617,56.4374,55.8926,56.4374,7808.0
2020-02-28 12:30:00,60.27,60.38,59.73,60.13,3962.0,56.6064,56.7097,56.0993,56.4749,3962.0
2020-02-28 13:00:00,60.27,60.42,59.77,59.78,6302.0,56.6064,56.7473,56.1368,56.1462,6302.0
2020-02-28 13:30:00,59.7,59.7,58.85,59.06,5990.0,56.0711,56.0711,55.2727,55.47,5990.0
2020-02-28 14:00:00,59.1,59.1,58.42,58.74,10718.0,55.5076,55.5076,54.8689,55.1694,10718.0
2020-02-28 14:30:00,58.77,59.41,58.55,58.88,10507.0,55.1976,55.7987,54.991,55.3009,10507.0
2020-02-28 15:00:00,58.94,58.94,58.08,58.08,9665.0,55.3573,55.3573,54.5496,54.5496,9665.0
2020-02-28 15:30:00,58.08,58.99,57.79,58.99,44411.0,54.5496,55.4042,54.2772,55.4042,44411.0
2020-03-02 09:30:00,59.3,59.38,58.29,58.52,7943.0,55.6954,55.7705,54.7468,54.9628,7943.0
2020-03-02 10:00:00,58.33,58.45,58.15,58.45,3030.0,54.7844,54.8971,54.6153,54.8971,3030.0
2020-03-02 10:30:00,58.46,59.21,58.46,58.92,28508.0,54.9065,55.6109,54.9065,55.3385,28508.0
2020-03-02 11:00:00,58.84,59.04,58.53,58.66,72457.0,55.2634,55.4512,54.9722,55.0943,72457.0
2020-03-02 11:30:00,58.6,59.01,58.55,58.8,16757.0,55.0379,55.423,54.991,55.2258,16757.0
2020-03-02 12:00:00,58.82,58.92,58.36,58.42,10006.0,55.2446,55.3385,54.8125,54.8689,10006.0
2020-03-02 12:30:00,58.49,58.59,58.33,58.48,6821.0,54.9346,55.0286,54.7844,54.9252,6821.0
2020-03-02 13:00:00,58.53,58.61,58.12,58.25,12296.0,54.9722,55.0473,54.5871,54.7092,12296.0
2020-03-02 13:30:00,58.22,58.26,57.86,58.23,13950.0,54.681,54.7186,54.3429,54.6904,13950.0
2020-03-02 14:00:00,58.27,58.53,57.97,57.98,17767.0,54.728,54.9722,54.4462,54.4556,17767.0
2020-03-02 14:30:00,58.02,58.13,57.73,57.78,16353.0,54.4932,54.5965,54.2208,54.2678,16353.0
2020-03-02 15:00:00,57.8,58.2,57.8,58.18,23332.0,54.2866,54.6623,54.2866,54.6435,23332.0
2020-03-02 15:30:00,58.34,58.77,58.29,58.68,69143.0,54.7937,55.1976,54.7468,55.1131,69143.0
2020-03-03 09:30:00,58.64,58.73,58.23,58.47,4771.0,55.0755,55.16,54.6904,54.9158,4771.0
2020-03-03 10:00:00,59.39,60.54,59.39,59.72,14157.0,55.7799,56.86,55.7799,56.0899,14157.0
2020-03-03 10:30:00,59.71,60.04,59.62,59.93,11448.0,56.0805,56.3904,55.9959,56.2871,11448.0
2020-03-03 11:00:00,59.88,59.88,58.69,58.82,14266.0,56.2401,56.2401,55.1225,55.2446,14266.0
2020-03-03 11:30:00,58.86,59.34,58.71,59.34,6727.0,55.2821,55.733,55.1413,55.733,6727.0
2020-03-03 12:00:00,59.32,59.57,59.2,59.44,6179.0,55.7142,55.949,55.6015,55.8269,6179.0
2020-03-03 12:30:00,59.13,59.51,59.08,59.08,4460.0,55.5357,55.8926,55.4888,55.4888,4460.0
2020-03-03 13:00:00,59.07,59.32,58.95,59.11,15939.0,55.4794,55.7142,55.3667,55.5169,15939.0
2020-03-03 13:30:00,59.01,59.13,58.35,58.48,7974.0,55.423,55.5357,54.8031,54.9252,7974.0
2020-03-03 14:00:00,58.42,58.54,57.68,58.05,8920.0,54.8689,54.9816,54.1739,54.5214,8920.0
2020-03-03 14:30:00,58.07,58.37,57.74,58.15,7326.0,54.5402,54.8219,54.2302,54.6153,7326.0
2020-03-03 15:00:00,58.23,58.61,57.88,58.35,22611.0,54.6904,55.0473,54.3617,54.8031,22611.0
2020-03-03 15:30:00,58.35,58.5,57.69,57.94,30168.0,54.8031,54.944,54.1833,54.4181,30168.0
2020-03-04 09:30:00,58.67,58.78,58.07,58.07,2102.0,55.1037,55.207,54.5402,54.5402,2102.0
2020-03-04 10:00:00,58.37,58.94,58.33,58.82,2169.0,54.8219,55.3573,54.7844,55.2446,2169.0
2020-03-04 10:30:00,58.73,58.73,57.95,57.95,5859.0,55.16,55.16,54.4275,54.4275,5859.0
2020-03-04 11:00:00,57.9,57.96,57.4,57.55,6201.0,54.3805,54.4368,53.9109,54.0518,6201.0
2020-03-04 11:30:00,57.62,57.66,57.37,57.58,4346.0,54.1175,54.1551,53.8827,54.0799,4346.0
2020-03-04 12:00:00,57.57,57.68,57.35,57.68,4743.0,54.0706,54.1739,53.8639,54.1739,4743.0
2020-03-04 12:30:00,57.74,58.0,57.67,57.97,3891.0,54.2302,54.4744,54.1645,54.4462,3891.0
2020-03-04 13:00:00,57.97,58.23,57.86,58.15,7015.0,54.4462,54.6904,54.3429,54.6153,7015.0
2020-03-04 13:30:00,58.15,58.36,58.11,58.22,5236.0,54.6153,54.8125,54.5777,54.681,5236.0
2020-03-04 14:00:00,58.26,58.52,58.13,58.52,3427.0,54.7186,54.9628,54.5965,54.9628,3427.0
2020-03-04 14:30:00,58.54,58.62,58.14,58.32,4998.0,54.9816,55.0567,54.6059,54.775,4998.0
2020-03-04 15:00:00,58.32,58.5,58.27,58.43,6360.0,54.775,54.944,54.728,54.8783,6360.0
2020-03-04 15:30:00,58.46,58.83,58.39,58.83,40040.0,54.9065,55.254,54.8407,55.254,40040.0
2020-03-05 09:30:00,57.3,57.81,57.3,57.52,15557.0,53.817,54.296,53.817,54.0236,15557.0
2020-03-05 10:00:00,57.64,58.11,57.46,57.47,12257.0,54.1363,54.5777,53.9672,53.9766,12257.0
2020-03-05 10:30:00,57.44,57.7,56.78,56.78,6880.0,53.9485,54.1927,53.3286,53.3286,6880.0
2020-03-05 11:00:00,56.77,57.25,56.68,56.73,6418.0,53.3192,53.77,53.2347,53.2816,6418.0
2020-03-05 11:30:00,56.73,56.8,56.03,56.09,6122.0,53.2816,53.3474,52.6242,52.6805,6122.0
2020-03-05 12:00:00,56.14,56.28,55.8,56.06,4974.0,52.7275,52.859,52.4081,52.6523,4974.0
2020-03-05 12:30:00,55.93,55.93,55.25,55.58,3902.0,52.5302,52.5302,51.8916,52.2015,3902.0
2020-03-05 13:00:00,55.43,55.43,55.13,55.27,5136.0,52.0606,52.0606,51.7789,51.9104,5136.0
2020-03-05 13:30:00,55.28,55.53,55.17,55.28,4883.0,51.9198,52.1546,51.8164,51.9198,4883.0
2020-03-05 14:00:00,55.27,55.27,54.67,54.83,4713.0,51.9104,51.9104,51.3468,51.4971,4713.0
2020-03-05 14:30:00,54.82,55.1,54.69,54.69,5650.0,51.4877,51.7507,51.3656,51.3656,5650.0
2020-03-05 15:00:00,54.59,54.68,54.29,54.4,8051.0,51.2717,51.3562,50.9899,51.0932,8051.0
2020-03-05 15:30:00,54.38,55.41,54.36,55.33,45159.0,51.0745,52.0419,51.0557,51.9667,45159.0
2020-03-06 09:30:00,53.47,54.15,53.47,53.88,3440.0,50.2198,50.8584,50.2198,50.6049,3440.0
2020-03-06 10:00:00,54.0,54.89,53.99,54.89,11632.0,50.7176,51.5535,50.7082,51.5535,11632.0
2020-03-06 10:30:00,54.95,55.38,54.86,55.32,10928.0,51.6098,52.0137,51.5253,51.9573,10928.0
2020-03-06 11:00:00,55.38,55.57,54.81,54.94,27232.0,52.0137,52.1921,51.4783,51.6004,27232.0
2020-03-06 11:30:00,54.77,55.06,54.74,55.02,21183.0,51.4408,51.7131,51.4126,51.6756,21183.0
2020-03-06 12:00:00,54.92,54.92,54.64,54.68,9746.0,51.5816,51.5816,51.3187,51.3562,9746.0
2020-03-06 12:30:00,54.7,55.48,54.68,55.03,7630.0,51.375,52.1076,51.3562,51.6849,7630.0
2020-03-06 13:00:00,55.0,55.36,55.0,55.07,8697.0,51.6568,51.9949,51.6568,51.7225,8697.0
2020-03-06 13:30:00,55.03,55.28,54.8,54.8,8823.0,51.6849,51.9198,51.4689,51.4689,8823.0
2020-03-06 14:00:00,54.78,54.86,54.6,54.66,8441.0,51.4501,51.5253,51.2811,51.3374,8441.0
2020-03-06 14:30:00,54.62,54.83,54.51,54.75,26188.0,51.2999,51.4971,51.1966,51.422,26188.0
2020-03-06 15:00:00,54.79,55.13,54.77,55.06,10344.0,51.4595,51.7789,51.4408,51.7131,10344.0
2020-03-06 15:30:00,55.02,56.58,54.99,56.2,66284.0,51.6756,53.1407,51.6474,52.7838,66284.0
2020-03-09 09:30:00,52.66,52.83,51.4,52.78,7702.0,49.459,49.6187,48.2756,49.5717,7702.0
2020-03-09 10:00:00,52.78,53.21,52.47,52.87,14356.0,49.5717,49.9756,49.2806,49.6562,14356.0
2020-03-09 10:30:00,52.87,53.03,51.49,51.49,19215.0,49.6562,49.8065,48.3601,48.3601,19215.0
2020-03-09 11:00:00,51.36,52.16,51.29,52.05,18434.0,48.238,48.9894,48.1723,48.8861,18434.0
2020-03-09 11:30:00,52.12,52.6,51.88,52.25,10357.0,48.9518,49.4027,48.7264,49.0739,10357.0
2020-03-09 12:00:00,52.23,52.34,51.29,51.33,8411.0,49.0551,49.1585,48.1723,48.2099,8411.0
2020-03-09 12:30:00,51.31,51.36,50.61,50.73,7913.0,48.1911,48.238,47.5336,47.6463,7913.0
2020-03-09 13:00:00,50.8,51.14,50.67,50.72,14571.0,47.7121,48.0314,47.59,47.6369,14571.0
2020-03-09 13:30:00,50.69,50.77,50.49,50.55,13649.0,47.6088,47.6839,47.4209,47.4773,13649.0
2020-03-09 14:00:00,50.59,50.59,49.71,49.72,17463.0,47.5148,47.5148,46.6883,46.6977,17463.0
2020-03-09 14:30:00,49.64,49.71,49.25,49.61,18838.0,46.6226,46.6883,46.2563,46.5944,18838.0
2020-03-09 15:00:00,49.6,50.37,49.47,50.22,22416.0,46.585,47.3082,46.4629,47.1673,22416.0
2020-03-09 15:30:00,50.18,50.2,48.8,48.81,66416.0,47.1298,47.1485,45.8336,45.843,66416.0
2020-03-10 09:30:00,50.3,50.55,48.8,49.24,33108.0,47.2425,47.4773,45.8336,46.2469,33108.0
2020-03-10 10:00:00,49.11,49.86,49.06,49.25,9650.0,46.1248,46.8292,46.0778,46.2563,9650.0
2020-03-10 10:30:00,49.1,49.25,48.46,48.56,19328.0,46.1154,46.2563,45.5143,45.6082,19328.0
2020-03-10 11:00:00,48.48,48.69,47.36,47.37,8004.0,45.5331,45.7303,44.4812,44.4906,8004.0
2020-03-10 11:30:00,47.31,47.31,46.87,47.02,14209.0,44.4342,44.4342,44.021,44.1618,14209.0
2020-03-10 12:00:00,46.95,48.23,46.95,48.04,9976.0,44.0961,45.2983,44.0961,45.1198,9976.0
2020-03-10 12:30:00,47.93,48.18,47.79,48.08,6711.0,45.0165,45.2513,44.885,45.1574,6711.0
2020-03-10 13:00:00,48.08,48.22,47.9,48.0,4674.0,45.1574,45.2889,44.9884,45.0823,4674.0
2020-03-10 13:30:00,48.0,48.05,47.29,47.33,13300.0,45.0823,45.1292,44.4154,44.453,13300.0
2020-03-10 14:00:00,47.32,47.89,47.09,47.89,16602.0,44.4436,44.979,44.2276,44.979,16602.0
2020-03-10 14:30:00,47.92,48.6,47.91,48.5,7961.0,45.0071,45.6458,44.9977,45.5519,7961.0
2020-03-10 15:00:00,48.53,48.94,48.49,48.49,7017.0,45.5801,45.9651,45.5425,45.5425,7017.0
2020-03-10 15:30:00,48.39,48.93,48.27,48.93,37313.0,45.4486,45.9557,45.3359,45.9557,37313.0
2020-03-11 09:30:00,47.45,48.08,46.83,47.17,9038.0,44.5657,45.1574,43.9834,44.3027,9038.0
2020-03-11 10:00:00,47.08,47.53,47.05,47.34,41249.0,44.2182,44.6408,44.19,44.4624,41249.0
2020-03-11 10:30:00,46.97,47.35,46.81,47.03,7903.0,44.1149,44.4718,43.9646,44.1712,7903.0
2020-03-11 11:00:00,46.99,47.1,46.73,47.07,28616.0,44.1337,44.237,43.8895,44.2088,28616.0
2020-03-11 11:30:00,47.31,48.21,47.23,48.21,8870.0,44.4342,45.2795,44.3591,45.2795,8870.0
2020-03-11 12:00:00,48.13,49.29,48.06,48.91,7817.0,45.2044,46.2939,45.1386,45.937,7817.0
2020-03-11 12:30:00,48.88,48.94,48.42,48.61,8272.0,45.9088,45.9651,45.4767,45.6552,8272.0
2020-03-11 13:00:00,48.63,48.87,48.48,48.8,9806.0,45.674,45.8994,45.5331,45.8336,9806.0
2020-03-11 13:30:00,48.79,48.8,48.44,48.66,5977.0,45.8243,45.8336,45.4955,45.7022,5977.0
2020-03-11 14:00:00,48.68,48.71,48.11,48.11,12838.0,45.7209,45.7491,45.1856,45.1856,12838.0
2020-03-11 14:30:00,48.04,48.19,47.63,47.67,6413.0,45.1198,45.2607,44.7348,44.7723,6413.0
2020-03-11 15:00:00,47.66,47.76,47.47,47.69,55515.0,44.7629,44.8569,44.5845,44.7911,55515.0
2020-03-11 15:30:00,47.68,48.03,47.5,47.57,70316.0,44.7817,45.1105,44.6127,44.6784,70316.0
2020-03-12 09:30:00,44.27,44.27,43.0,43.43,8298.0,41.579,41.579,40.3862,40.7901,8298.0
2020-03-12 10:00:00,43.49,43.51,43.0,43.4,18302.0,40.8464,40.8652,40.3862,40.7619,18302.0
2020-03-12 10:30:00,43.4,43.94,43.4,43.58,11138.0,40.7619,41.2691,40.7619,40.9309,11138.0
2020-03-12 11:00:00,43.64,44.11,43.15,44.02,24790.0,40.9873,41.4287,40.5271,41.3442,24790.0
2020-03-12 11:30:00,43.97,44.19,43.08,43.08,19692.0,41.2972,41.5039,40.4613,40.4613,19692.0
2020-03-12 12:00:00,43.08,43.77,43.0,43.75,21566.0,40.4613,41.1094,40.3862,41.0906,21566.0
2020-03-12 12:30:00,43.57,44.67,42.94,44.45,28607.0,40.9216,41.9547,40.3299,41.7481,28607.0
2020-03-12 13:00:00,44.22,45.26,43.62,44.01,12050.0,41.532,42.5088,40.9685,41.3348,12050.0
2020-03-12 13:30:00,44.02,44.02,43.18,43.61,8696.0,41.3442,41.3442,40.5553,40.9591,8696.0
2020-03-12 14:00:00,43.79,44.07,43.5,43.6,14001.0,41.1282,41.3912,40.8558,40.9497,14001.0
2020-03-12 14:30:00,43.58,44.15,43.29,43.38,20990.0,40.9309,41.4663,40.6586,40.7431,20990.0
2020-03-12 15:00:00,43.24,43.39,43.02,43.12,40176.0,40.6116,40.7525,40.405,40.4989,40176.0
2020-03-12 15:30:00,43.15,43.57,42.18,42.31,47090.0,40.5271,40.9216,39.616,39.7381,47090.0
2020-03-13 09:30:00,44.51,44.6,43.22,43.3,4963.0,41.8044,41.8889,40.5928,40.668,4963.0
2020-03-13 10:00:00,43.39,44.37,43.29,44.14,4238.0,40.7525,41.6729,40.6586,41.4569,4238.0
2020-03-13 10:30:00,44.14,44.47,43.08,43.08,7227.0,41.4569,41.7668,40.4613,40.4613,7227.0
2020-03-13 11:00:00,43.09,43.17,41.82,41.82,8328.0,40.4707,40.5459,39.2779,39.2779,8328.0
2020-03-13 11:30:00,41.9,41.91,40.85,41.61,10463.0,39.3531,39.3625,38.3669,39.0807,10463.0
2020-03-13 12:00:00,41.61,42.05,41.42,42.05,7086.0,39.0807,39.494,38.9022,39.494,7086.0
2020-03-13 12:30:00,42.06,42.95,42.06,42.74,7045.0,39.5033,40.3392,39.5033,40.142,7045.0
2020-03-13 13:00:00,42.68,43.23,42.66,43.23,4672.0,40.0857,40.6022,40.0669,40.6022,4672.0
2020-03-13 13:30:00,43.27,43.47,42.9,42.99,11649.0,40.6398,40.8276,40.2923,40.3768,11649.0
2020-03-13 14:00:00,42.93,42.96,42.6,42.61,7511.0,40.3205,40.3486,40.0105,40.0199,7511.0
2020-03-13 14:30:00,42.6,42.6,41.94,42.51,11615.0,40.0105,40.0105,39.3906,39.926,11615.0
2020-03-13 15:00:00,42.52,42.86,42.49,42.63,9441.0,39.9354,40.2547,39.9072,40.0387,9441.0
2020-03-13 15:30:00,42.65,44.57,42.49,44.55,59219.0,40.0575,41.8608,39.9072,41.842,59219.0
2020-03-16 10:00:00,40.01,41.37,39.27,41.37,9997.0,37.578,38.8553,36.8829,38.8553,9997.0
2020-03-16 10:30:00,41.25,42.26,41.25,41.45,16221.0,38.7426,39.6912,38.7426,38.9304,16221.0
2020-03-16 11:00:00,41.45,42.35,41.17,42.2,8395.0,38.9304,39.7757,38.6674,39.6348,8395.0
2020-03-16 11:30:00,42.23,42.23,41.73,41.89,11443.0,39.663,39.663,39.1934,39.3437,11443.0
2020-03-16 12:00:00,41.76,41.94,41.3,41.3,9263.0,39.2216,39.3906,38.7895,38.7895,9263.0
2020-03-16 12:30:00,41.3,41.4,40.95,40.98,8449.0,38.7895,38.8835,38.4608,38.489,8449.0
2020-03-16 13:00:00,40.98,41.18,40.51,41.09,15423.0,38.489,38.6768,38.0476,38.5923,15423.0
2020-03-16 13:30:00,41.03,41.03,40.25,40.25,12176.0,38.536,38.536,37.8034,37.8034,12176.0
2020-03-16 14:00:00,40.24,40.65,40.17,40.28,18102.0,37.794,38.1791,37.7282,37.8315,18102.0
2020-03-16 14:30:00,40.32,41.49,40.3,41.49,24306.0,37.8691,38.968,37.8503,38.968,24306.0
2020-03-16 15:00:00,41.49,41.55,41.03,41.04,12250.0,38.968,39.0243,38.536,38.5453,12250.0
2020-03-16 15:30:00,41.03,41.3,40.11,40.88,75486.0,38.536,38.7895,37.6719,38.3951,75486.0
2020-03-17 09:30:00,41.68,41.92,40.55,40.55,10435.0,39.1464,39.3719,38.0851,38.0851,10435.0
2020-03-17 10:00:00,40.51,41.63,40.44,41.63,7252.0,38.0476,39.0995,37.9818,39.0995,7252.0
2020-03-17 10:30:00,41.44,41.44,40.37,40.57,17266.0,38.921,38.921,37.9161,38.1039,17266.0
2020-03-17 11:00:00,40.6,41.88,40.45,41.45,18756.0,38.1321,39.3343,37.9912,38.9304,18756.0
2020-03-17 11:30:00,41.54,42.45,41.53,42.45,16102.0,39.015,39.8696,39.0056,39.8696,16102.0
2020-03-17 12:00:00,42.59,44.11,42.59,43.25,15227.0,40.0011,41.4287,40.0011,40.621,15227.0
2020-03-17 12:30:00,43.29,43.58,42.6,42.64,27293.0,40.6586,40.9309,40.0105,40.0481,27293.0
2020-03-17 13:00:00,42.68,42.73,41.31,41.31,17537.0,40.0857,40.1326,38.7989,38.7989,17537.0
2020-03-17 13:30:00,41.46,42.61,41.42,42.3,17956.0,38.9398,40.0199,38.9022,39.7288,17956.0
2020-03-17 14:00:00,42.41,43.41,42.36,43.4,22486.0,39.8321,40.7713,39.7851,40.7619,22486.0
2020-03-17 14:30:00,43.57,43.83,43.2,43.46,16551.0,40.9216,41.1658,40.574,40.8182,16551.0
2020-03-17 15:00:00,43.45,43.5,42.16,42.48,35161.0,40.8089,40.8558,39.5973,39.8978,35161.0
2020-03-17 15:30:00,42.64,44.19,42.48,44.11,73308.0,40.0481,41.5039,39.8978,41.4287,73308.0
2020-03-18 09:30:00,41.14,41.76,40.23,41.2,16532.0,38.6393,39.2216,37.7846,38.6956,16532.0
2020-03-18 10:00:00,40.95,41.45,40.25,40.64,10968.0,38.4608,38.9304,37.8034,38.1697,10968.0
2020-03-18 10:30:00,40.71,40.71,40.1,40.18,13916.0,38.2354,38.2354,37.6625,37.7376,13916.0
2020-03-18 11:00:00,40.17,40.44,39.38,40.3,20951.0,37.7282,37.9818,36.9862,37.8503,20951.0
2020-03-18 11:30:00,40.46,40.93,39.88,40.58,7332.0,38.0006,38.442,37.4559,38.1133,7332.0
2020-03-18 12:00:00,40.69,40.78,40.09,40.32,11944.0,38.2166,38.3011,37.6531,37.8691,11944.0
2020-03-18 12:30:00,40.32,40.32,38.87,38.88,22107.0,37.8691,37.8691,36.5073,36.5166,22107.0
2020-03-18 13:00:00,38.47,38.67,37.52,37.56,3095.0,36.1316,36.3194,35.2393,35.2769,3095.0
2020-03-18 13:30:00,37.33,37.33,35.23,35.29,11444.0,35.0609,35.0609,33.0885,33.1449,11444.0
2020-03-18 14:00:00,35.1,35.36,32.56,32.98,17620.0,32.9664,33.2106,30.5808,30.9753,17620.0
2020-03-18 14:30:00,33.07,34.76,32.79,34.76,15822.0,31.0598,32.6471,30.7968,32.6471,15822.0
2020-03-18 15:00:00,34.68,34.73,32.71,32.71,14658.0,32.5719,32.6189,30.7217,30.7217,14658.0
2020-03-18 15:30:00,32.53,32.58,30.96,32.03,60602.0,30.5526,30.5996,29.0781,30.083,60602.0
2020-03-19 09:30:00,31.91,31.99,30.66,31.11,8417.0,29.9703,30.0455,28.7963,29.2189,8417.0
2020-03-19 10:00:00,31.66,32.65,31.25,32.0,11528.0,29.7355,30.6653,29.3504,30.0548,11528.0
2020-03-19 10:30:00,32.09,32.38,31.16,31.67,6013.0,30.1394,30.4118,29.2659,29.7449,6013.0
2020-03-19 11:00:00,31.5,32.64,31.36,32.56,13710.0,29.5852,30.6559,29.4538,30.5808,13710.0
2020-03-19 11:30:00,32.57,32.57,31.95,32.18,11964.0,30.5902,30.5902,30.0079,30.2239,11964.0
2020-03-19 12:00:00,32.2,32.2,31.57,31.82,23079.0,30.2427,30.2427,29.651,29.8858,23079.0
2020-03-19 12:30:00,31.78,32.87,31.53,32.56,17702.0,29.8482,30.872,29.6134,30.5808,17702.0
2020-03-19 13:00:00,32.64,33.41,32.64,32.92,9598.0,30.6559,31.3791,30.6559,30.9189,9598.0
2020-03-19 13:30:00,32.85,33.8,32.77,33.51,9445.0,30.8532,31.7454,30.778,31.4731,9445.0
2020-03-19 14:00:00,33.36,35.23,33.35,34.91,14171.0,31.3322,33.0885,31.3228,32.788,14171.0
2020-03-19 14:30:00,34.86,36.0,34.81,35.41,12682.0,32.741,33.8117,32.694,33.2576,12682.0
2020-03-19 15:00:00,35.4,36.14,34.84,36.14,18133.0,33.2482,33.9432,32.7222,33.9432,18133.0
2020-03-19 15:30:00,36.13,36.98,35.71,36.5,57702.0,33.9338,34.7321,33.5393,34.2813,57702.0
2020-03-20 09:30:00,36.75,37.1,35.58,36.08,61676.0,34.5161,34.8448,33.4172,33.8868,61676.0
2020-03-20 10:00:00,35.72,36.92,35.72,36.8,5309.0,33.5487,34.6758,33.5487,34.5631,5309.0
2020-03-20 10:30:00,37.01,38.02,36.88,37.66,9331.0,34.7603,35.7089,34.6382,35.3708,9331.0
2020-03-20 11:00:00,37.58,37.71,35.54,36.19,10713.0,35.2957,35.4178,33.3797,33.9902,10713.0
2020-03-20 11:30:00,36.02,37.01,35.98,36.48,7877.0,33.8305,34.7603,33.7929,34.2625,7877.0
2020-03-20 12:00:00,36.6,36.6,35.29,35.33,8935.0,34.3752,34.3752,33.1449,33.1824,8935.0
2020-03-20 12:30:00,35.57,36.8,35.56,36.61,6360.0,33.4078,34.5631,33.3985,34.3846,6360.0
2020-03-20 13:00:00,36.55,37.19,36.4,36.84,13677.0,34.3283,34.9294,34.1874,34.6006,13677.0
2020-03-20 13:30:00,36.95,37.42,36.65,37.39,10219.0,34.704,35.1454,34.4222,35.1172,10219.0
2020-03-20 14:00:00,37.18,37.22,35.99,35.99,17054.0,34.92,34.9575,33.8023,33.8023,17054.0
2020-03-20 14:30:00,35.99,36.36,35.53,35.77,16807.0,33.8023,34.1498,33.3703,33.5957,16807.0
2020-03-20 15:00:00,35.62,35.97,34.47,35.84,29513.0,33.4548,33.7835,32.3747,33.6614,29513.0
2020-03-20 15:30:00,35.84,36.04,34.7,35.25,78498.0,33.6614,33.8493,32.5907,33.1073,78498.0
2020-03-23 09:30:00,35.26,35.55,34.14,35.55,5147.0,33.1167,33.3891,32.0648,33.3891,5147.0
2020-03-23 10:00:00,35.59,36.35,34.4,35.61,5542.0,33.4266,34.1404,32.309,33.4454,5542.0
2020-03-23 10:30:00,35.36,35.77,34.44,34.79,6488.0,33.2106,33.5957,32.3465,32.6753,6488.0
2020-03-23 11:00:00,34.94,35.56,34.12,34.37,16319.0,32.8161,33.3985,32.046,32.2808,16319.0
2020-03-23 11:30:00,34.44,34.71,33.3,34.11,3997.0,32.3465,32.6001,31.2758,32.0366,3997.0
2020-03-23 12:00:00,34.17,35.21,33.96,35.11,4666.0,32.0929,33.0697,31.8957,32.9758,4666.0
2020-03-23 12:30:00,35.12,36.35,34.69,35.82,7885.0,32.9852,34.1404,32.5813,33.6426,7885.0
2020-03-23 13:00:00,35.82,36.37,35.21,35.38,7444.0,33.6426,34.1592,33.0697,33.2294,7444.0
2020-03-23 13:30:00,35.24,36.08,34.95,34.95,7245.0,33.0979,33.8868,32.8255,32.8255,7245.0
2020-03-23 14:00:00,34.94,36.22,34.76,36.22,7201.0,32.8161,34.0183,32.6471,34.0183,7201.0
2020-03-23 14:30:00,35.9,36.76,35.42,36.04,7514.0,33.7178,34.5255,33.267,33.8493,7514.0
2020-03-23 15:00:00,35.91,35.96,35.27,35.27,11725.0,33.7272,33.7741,33.1261,33.1261,11725.0
2020-03-23 15:30:00,35.33,36.72,35.16,36.28,56528.0,33.1824,34.4879,33.0228,34.0747,56528.0
2020-03-24 09:30:00,37.22,39.43,37.22,39.14,19548.0,34.9575,37.0332,34.9575,36.7608,19548.0
2020-03-24 10:00:00,39.14,39.14,38.01,38.72,4833.0,36.7608,36.7608,35.6995,36.3664,4833.0
2020-03-24 10:30:00,38.76,39.08,38.36,38.36,5233.0,36.4039,36.7045,36.0283,36.0283,5233.0
2020-03-24 11:00:00,38.22,38.83,37.78,38.41,7245.0,35.8968,36.4697,35.4835,36.0752,7245.0
2020-03-24 11:30:00,38.29,39.05,38.24,38.85,1876.0,35.9625,36.6763,35.9155,36.4885,1876.0
2020-03-24 12:00:00,38.93,39.44,38.79,39.44,5985.0,36.5636,37.0426,36.4321,37.0426,5985.0
2020-03-24 12:30:00,39.34,39.81,38.75,39.1,10838.0,36.9487,37.3901,36.3945,36.7233,10838.0
2020-03-24 13:00:00,39.09,39.1,38.08,38.59,27105.0,36.7139,36.7233,35.7653,36.2443,27105.0
2020-03-24 13:30:00,38.75,39.05,38.24,38.53,4754.0,36.3945,36.6763,35.9155,36.1879,4754.0
2020-03-24 14:00:00,38.67,38.87,38.14,38.64,6760.0,36.3194,36.5073,35.8216,36.2912,6760.0
2020-03-24 14:30:00,38.56,39.01,38.3,38.94,6739.0,36.2161,36.6387,35.9719,36.573,6739.0
2020-03-24 15:00:00,39.01,39.1,38.4,38.92,11056.0,36.6387,36.7233,36.0658,36.5542,11056.0
2020-03-24 15:30:00,39.12,39.76,38.73,39.5,38238.0,36.7421,37.3432,36.3758,37.099,38238.0
2020-03-25 09:30:00,39.94,40.9,39.0,39.94,19622.0,37.5122,38.4139,36.6293,37.5122,19622.0
2020-03-25 10:00:00,39.82,40.82,39.81,40.41,6965.0,37.3995,38.3387,37.3901,37.9536,6965.0
2020-03-25 10:30:00,40.75,41.76,40.65,41.05,7070.0,38.273,39.2216,38.1791,38.5547,7070.0
2020-03-25 11:00:00,41.32,42.97,41.32,42.47,18292.0,38.8083,40.358,38.8083,39.8884,18292.0
2020-03-25 11:30:00,42.47,43.52,42.28,43.27,13493.0,39.8884,40.8746,39.71,40.6398,13493.0
2020-03-25 12:00:00,43.53,44.38,43.36,44.38,9645.0,40.884,41.6823,40.7243,41.6823,9645.0
2020-03-25 12:30:00,44.12,44.76,43.89,43.89,15818.0,41.4381,42.0392,41.2221,41.2221,15818.0
2020-03-25 13:00:00,44.48,45.83,44.48,45.26,14942.0,41.7762,43.0442,41.7762,42.5088,14942.0
2020-03-25 13:30:00,45.38,45.97,44.54,44.95,13125.0,42.6215,43.1757,41.8326,42.2177,13125.0
2020-03-25 14:00:00,44.96,46.39,44.29,46.01,28260.0,42.2271,43.5701,41.5978,43.2132,28260.0
2020-03-25 14:30:00,45.81,46.09,44.94,45.7,13810.0,43.0254,43.2884,42.2083,42.9221,13810.0
2020-03-25 15:00:00,45.68,46.42,45.6,46.13,23468.0,42.9033,43.5983,42.8282,43.3259,23468.0
2020-03-25 15:30:00,46.06,46.46,44.58,44.76,53462.0,43.2602,43.6359,41.8702,42.0392,53462.0
2020-03-26 09:30:00,45.61,46.58,45.61,46.26,4735.0,42.8376,43.7486,42.8376,43.448,4735.0
2020-03-26 10:00:00,46.27,48.11,45.67,46.98,7765.0,43.4574,45.1856,42.8939,44.1243,7765.0
2020-03-26 10:30:00,46.64,48.34,46.52,48.01,20245.0,43.8049,45.4016,43.6922,45.0917,20245.0
2020-03-26 11:00:00,48.11,49.39,47.72,48.8,10274.0,45.1856,46.3878,44.8193,45.8336,10274.0
2020-03-26 11:30:00,49.11,49.6,48.08,48.15,9766.0,46.1248,46.585,45.1574,45.2232,9766.0
2020-03-26 12:00:00,48.41,48.98,48.12,48.76,9164.0,45.4674,46.0027,45.195,45.7961,9164.0
2020-03-26 12:30:00,48.96,49.97,48.84,49.81,17000.0,45.9839,46.9325,45.8712,46.7823,17000.0
2020-03-26 13:00:00,50.03,50.07,49.1,49.1,9502.0,46.9889,47.0264,46.1154,46.1154,9502.0
2020-03-26 13:30:00,49.15,50.16,49.1,49.66,14357.0,46.1624,47.111,46.1154,46.6414,14357.0
2020-03-26 14:00:00,49.54,49.89,49.1,49.52,13489.0,46.5287,46.8574,46.1154,46.5099,13489.0
2020-03-26 14:30:00,49.53,50.12,49.31,49.94,20923.0,46.5193,47.0734,46.3126,46.9043,20923.0
2020-03-26 15:00:00,49.78,50.31,49.13,49.56,65653.0,46.7541,47.2519,46.1436,46.5474,65653.0
2020-03-26 15:30:00,49.55,49.98,48.3,49.39,61853.0,46.5381,46.9419,45.364,46.3878,61853.0
2020-03-27 09:30:00,47.11,48.88,45.74,46.02,16548.0,44.2464,45.9088,42.9597,43.2226,16548.0
2020-03-27 10:00:00,46.06,46.63,45.82,46.04,10082.0,43.2602,43.7956,43.0348,43.2414,10082.0
2020-03-27 10:30:00,45.71,46.26,45.45,45.75,12902.0,42.9315,43.448,42.6873,42.969,12902.0
2020-03-27 11:00:00,45.84,46.2,45.29,45.31,6803.0,43.0536,43.3917,42.537,42.5558,6803.0
2020-03-27 11:30:00,45.14,45.56,44.28,44.82,11059.0,42.3961,42.7906,41.5884,42.0956,11059.0
2020-03-27 12:00:00,44.82,45.24,44.71,44.74,10651.0,42.0956,42.49,41.9923,42.0204,10651.0
2020-03-27 12:30:00,44.83,45.12,44.77,45.1,7815.0,42.105,42.3773,42.0486,42.3586,7815.0
2020-03-27 13:00:00,45.17,45.31,43.53,43.67,11729.0,42.4243,42.5558,40.884,41.0155,11729.0
2020-03-27 13:30:00,43.86,44.54,43.86,44.12,11242.0,41.1939,41.8326,41.1939,41.4381,11242.0
2020-03-27 14:00:00,44.11,44.24,43.37,44.05,11908.0,41.4287,41.5508,40.7337,41.3724,11908.0
2020-03-27 14:30:00,44.03,44.36,43.74,44.36,12021.0,41.3536,41.6635,41.0812,41.6635,12021.0
2020-03-27 15:00:00,44.28,45.0,43.96,44.95,15736.0,41.5884,42.2646,41.2878,42.2177,15736.0
2020-03-27 15:30:00,44.95,45.25,43.72,44.29,52915.0,42.2177,42.4994,41.0624,41.5978,52915.0
2020-03-30 09:30:00,44.02,45.9,43.4,43.81,6796.0,41.3442,43.1099,40.7619,41.147,6796.0
2020-03-30 10:00:00,43.55,44.82,43.55,44.44,6300.0,40.9028,42.0956,40.9028,41.7387,6300.0
2020-03-30 10:30:00,44.49,44.8,44.35,44.53,6259.0,41.7856,42.0768,41.6541,41.8232,6259.0
2020-03-30 11:00:00,44.31,45.68,44.31,45.34,6421.0,41.6166,42.9033,41.6166,42.584,6421.0
2020-03-30 11:30:00,45.54,45.74,45.13,45.26,6642.0,42.7718,42.9597,42.3867,42.5088,6642.0
2020-03-30 12:00:00,45.58,45.77,45.13,45.75,6843.0,42.8094,42.9878,42.3867,42.969,6843.0
2020-03-30 12:30:00,45.7,45.72,45.4,45.49,7106.0,42.9221,42.9409,42.6403,42.7248,7106.0
2020-03-30 13:00:00,45.58,45.86,45.28,45.86,6952.0,42.8094,43.0724,42.5276,43.0724,6952.0
2020-03-30 13:30:00,45.7,45.8,45.04,45.07,10310.0,42.9221,43.016,42.3022,42.3304,10310.0
2020-03-30 14:00:00,44.95,45.36,44.36,45.15,11377.0,42.2177,42.6027,41.6635,42.4055,11377.0
2020-03-30 14:30:00,45.14,45.3,44.68,44.83,5069.0,42.3961,42.5464,41.9641,42.105,5069.0
2020-03-30 15:00:00,44.78,45.23,44.33,44.45,10040.0,42.058,42.4807,41.6354,41.7481,10040.0
2020-03-30 15:30:00,44.16,44.95,44.13,44.71,39965.0,41.4757,42.2177,41.4475,41.9923,39965.0
2020-03-31 09:30:00,44.37,44.89,44.03,44.38,1579.0,41.6729,42.1613,41.3536,41.6823,1579.0
2020-03-31 10:00:00,44.62,45.18,44.4,44.84,3160.0,41.9077,42.4337,41.7011,42.1144,3160.0
2020-03-31 10:30:00,44.96,45.4,44.68,45.07,3050.0,42.2271,42.6403,41.9641,42.3304,3050.0
2020-03-31 11:00:00,45.05,46.08,45.03,46.07,4721.0,42.3116,43.279,42.2928,43.2696,4721.0
2020-03-31 11:30:00,46.05,46.34,45.77,45.8,12483.0,43.2508,43.5232,42.9878,43.016,12483.0
2020-03-31 12:00:00,45.69,46.02,45.28,45.4,4381.0,42.9127,43.2226,42.5276,42.6403,4381.0
2020-03-31 12:30:00,45.3,45.51,44.73,44.96,6504.0,42.5464,42.7436,42.011,42.2271,6504.0
2020-03-31 13:00:00,44.79,45.06,44.6,44.75,6360.0,42.0674,42.321,41.8889,42.0298,6360.0
2020-03-31 13:30:00,44.75,45.57,44.65,45.57,5894.0,42.0298,42.8,41.9359,42.8,5894.0
2020-03-31 14:00:00,45.75,46.11,45.47,46.11,4181.0,42.969,43.3072,42.7061,43.3072,4181.0
2020-03-31 14:30:00,46.0,46.15,45.56,45.68,5060.0,43.2038,43.3447,42.7906,42.9033,5060.0
2020-03-31 15:00:00,45.6,45.76,44.88,45.18,9511.0,42.8282,42.9784,42.1519,42.4337,9511.0
2020-03-31 15:30:00,45.21,45.94,45.17,45.72,46403.0,42.4619,43.1475,42.4243,42.9409,46403.0
2020-04-01 09:30:00,43.58,43.71,42.92,42.94,1365.0,40.9309,41.053,40.3111,40.3299,1365.0
2020-04-01 10:00:00,43.52,44.23,43.15,43.89,2100.0,40.8746,41.5414,40.5271,41.2221,2100.0
2020-04-01 10:30:00,43.66,44.38,43.37,43.83,4198.0,41.0061,41.6823,40.7337,41.1658,4198.0
2020-04-01 11:00:00,43.52,44.28,43.14,43.51,4231.0,40.8746,41.5884,40.5177,40.8652,4231.0
2020-04-01 11:30:00,43.55,44.16,43.19,43.78,5564.0,40.9028,41.4757,40.5647,41.1188,5564.0
2020-04-01 12:00:00,43.77,43.8,43.01,43.11,4367.0,41.1094,41.1376,40.3956,40.4895,4367.0
2020-04-01 12:30:00,43.06,43.13,42.71,42.97,9227.0,40.4426,40.5083,40.1138,40.358,9227.0
2020-04-01 13:00:00,42.87,43.19,42.81,42.92,5002.0,40.2641,40.5647,40.2078,40.3111,5002.0
2020-04-01 13:30:00,42.95,43.71,42.78,43.71,6284.0,40.3392,41.053,40.1796,41.053,6284.0
2020-04-01 14:00:00,43.68,44.16,43.34,43.46,7406.0,41.0249,41.4757,40.7055,40.8182,7406.0
2020-04-01 14:30:00,43.19,43.48,43.11,43.41,4711.0,40.5647,40.837,40.4895,40.7713,4711.0
2020-04-01 15:00:00,43.35,43.77,43.06,43.07,7669.0,40.7149,41.1094,40.4426,40.4519,7669.0
2020-04-01 15:30:00,43.07,43.63,42.82,43.27,26037.0,40.4519,40.9779,40.2171,40.6398,26037.0
2020-04-02 09:30:00,42.48,43.97,42.27,43.59,4904.0,39.8978,41.2972,39.7006,40.9403,4904.0
2020-04-02 10:00:00,43.21,43.63,43.11,43.47,2100.0,40.5834,40.9779,40.4895,40.8276,2100.0
2020-04-02 10:30:00,43.4,44.24,43.23,43.82,7492.0,40.7619,41.5508,40.6022,41.1564,7492.0
2020-04-02 11:00:00,43.8,44.0,43.3,43.34,5901.0,41.1376,41.3254,40.668,40.7055,5901.0
2020-04-02 11:30:00,43.34,43.81,43.22,43.78,6860.0,40.7055,41.147,40.5928,41.1188,6860.0
2020-04-02 12:00:00,43.9,43.9,43.42,43.62,2753.0,41.2315,41.2315,40.7807,40.9685,2753.0
2020-04-02 12:30:00,43.48,43.64,43.26,43.64,3000.0,40.837,40.9873,40.6304,40.9873,3000.0
2020-04-02 13:00:00,43.62,43.62,42.86,42.92,2300.0,40.9685,40.9685,40.2547,40.3111,2300.0
2020-04-02 13:30:00,42.94,43.45,42.86,43.12,4329.0,40.3299,40.8089,40.2547,40.4989,4329.0
2020-04-02 14:00:00,43.17,43.31,42.53,43.21,8713.0,40.5459,40.6774,39.9448,40.5834,8713.0
2020-04-02 14:30:00,43.01,43.26,42.53,42.99,7111.0,40.3956,40.6304,39.9448,40.3768,7111.0
2020-04-02 15:00:00,43.21,43.67,43.05,43.16,9483.0,40.5834,41.0155,40.4332,40.5365,9483.0
2020-04-02 15:30:00,43.17,44.16,42.83,43.82,37405.0,40.5459,41.4757,40.2265,41.1564,37405.0
2020-04-03 09:30:00,43.32,43.69,42.72,43.3,2878.0,40.6868,41.0343,40.1232,40.668,2878.0
2020-04-03 10:00:00,43.5,43.65,43.28,43.33,3566.0,40.8558,40.9967,40.6492,40.6961,3566.0
2020-04-03 10:30:00,43.33,43.33,42.22,42.66,3801.0,40.6961,40.6961,39.6536,40.0669,3801.0
2020-04-03 11:00:00,43.09,43.09,41.91,42.43,2578.0,40.4707,40.4707,39.3625,39.8509,2578.0
2020-04-03 11:30:00,42.18,42.52,41.87,42.13,11206.0,39.616,39.9354,39.3249,39.5691,11206.0
2020-04-03 12:00:00,41.99,41.99,41.55,41.78,3037.0,39.4376,39.4376,39.0243,39.2404,3037.0
2020-04-03 12:30:00,41.81,42.05,41.64,41.88,9173.0,39.2685,39.494,39.1089,39.3343,9173.0
2020-04-03 13:00:00,41.71,41.79,41.39,41.65,5614.0,39.1746,39.2498,38.8741,39.1183,5614.0
2020-04-03 13:30:00,41.49,41.73,41.4,41.64,6935.0,38.968,39.1934,38.8835,39.1089,6935.0
2020-04-03 14:00:00,41.79,42.19,41.67,42.04,3383.0,39.2498,39.6254,39.137,39.4846,3383.0
2020-04-03 14:30:00,42.21,42.54,41.67,42.47,4039.0,39.6442,39.9542,39.137,39.8884,4039.0
2020-04-03 15:00:00,42.26,42.31,41.64,41.87,9486.0,39.6912,39.7381,39.1089,39.3249,9486.0
2020-04-03 15:30:00,41.95,43.11,41.63,42.59,38086.0,39.4,40.4895,39.0995,40.0011,38086.0
2020-04-06 09:30:00,44.54,45.59,43.7,45.2,15611.0,41.8326,42.8188,41.0437,42.4525,15611.0
2020-04-06 10:00:00,45.02,45.72,45.02,45.03,4500.0,42.2834,42.9409,42.2834,42.2928,4500.0
2020-04-06 10:30:00,44.76,44.76,44.49,44.62,3942.0,42.0392,42.0392,41.7856,41.9077,3942.0
2020-04-06 11:00:00,44.33,44.62,44.11,44.27,7301.0,41.6354,41.9077,41.4287,41.579,7301.0
2020-04-06 11:30:00,44.48,44.78,44.27,44.41,5721.0,41.7762,42.058,41.579,41.7105,5721.0
2020-04-06 12:00:00,44.57,44.97,44.53,44.97,3131.0,41.8608,42.2365,41.8232,42.2365,3131.0
2020-04-06 12:30:00,44.88,45.0,44.52,44.73,4413.0,42.1519,42.2646,41.8138,42.011,4413.0
2020-04-06 13:00:00,44.75,44.78,44.44,44.46,13700.0,42.0298,42.058,41.7387,41.7575,13700.0
2020-04-06 13:30:00,44.57,44.9,44.44,44.9,5380.0,41.8608,42.1707,41.7387,42.1707,5380.0
2020-04-06 14:00:00,44.74,44.74,44.29,44.35,6072.0,42.0204,42.0204,41.5978,41.6541,6072.0
2020-04-06 14:30:00,44.47,44.6,44.33,44.51,7799.0,41.7668,41.8889,41.6354,41.8044,7799.0
2020-04-06 15:00:00,44.47,45.13,44.4,44.98,52869.0,41.7668,42.3867,41.7011,42.2458,52869.0
2020-04-06 15:30:00,45.03,46.04,44.68,45.81,84888.0,42.2928,43.2414,41.9641,43.0254,84888.0
2020-04-07 09:30:00,47.67,48.54,47.18,48.54,2102.0,44.7723,45.5894,44.3121,45.5894,2102.0
2020-04-07 10:00:00,48.29,48.98,46.72,46.72,7816.0,45.3546,46.0027,43.8801,43.8801,7816.0
2020-04-07 10:30:00,47.22,47.45,46.13,46.69,8207.0,44.3497,44.5657,43.3259,43.8519,8207.0
2020-04-07 11:00:00,46.6,47.69,46.6,47.68,6832.0,43.7674,44.7911,43.7674,44.7817,6832.0
2020-04-07 11:30:00,47.96,48.26,47.44,47.44,5472.0,45.0447,45.3265,44.5563,44.5563,5472.0
2020-04-07 12:00:00,47.6,48.18,47.6,47.87,4456.0,44.7066,45.2513,44.7066,44.9602,4456.0
2020-04-07 12:30:00,48.0,48.0,47.05,47.05,10684.0,45.0823,45.0823,44.19,44.19,10684.0
2020-04-07 13:00:00,47.21,47.7,46.83,47.02,7502.0,44.3403,44.8005,43.9834,44.1618,7502.0
2020-04-07 13:30:00,46.95,47.22,46.42,47.22,5532.0,44.0961,44.3497,43.5983,44.3497,5532.0
2020-04-07 14:00:00,47.01,47.13,46.46,46.8,6265.0,44.1525,44.2652,43.6359,43.9552,6265.0
2020-04-07 14:30:00,46.79,46.91,46.07,46.33,5900.0,43.9458,44.0585,43.2696,43.5138,5900.0
2020-04-07 15:00:00,46.3,46.42,45.89,46.16,16117.0,43.4856,43.5983,43.1005,43.3541,16117.0
2020-04-07 15:30:00,46.13,47.34,45.96,46.54,30547.0,43.3259,44.4624,43.1663,43.711,30547.0
2020-04-08 09:30:00,47.5,47.5,46.75,46.75,1085.0,44.6127,44.6127,43.9083,43.9083,1085.0
2020-04-08 10:00:00,46.52,47.37,45.93,47.37,3516.0,43.6922,44.4906,43.1381,44.4906,3516.0
2020-04-08 10:30:00,47.24,47.26,46.67,46.96,8667.0,44.3685,44.3873,43.8331,44.1055,8667.0
2020-04-08 11:00:00,47.04,47.14,46.72,47.03,7203.0,44.1806,44.2746,43.8801,44.1712,7203.0
2020-04-08 11:30:00,47.13,47.17,46.8,46.92,9714.0,44.2652,44.3027,43.9552,44.0679,9714.0
2020-04-08 12:00:00,46.83,47.31,46.69,47.15,3988.0,43.9834,44.4342,43.8519,44.2839,3988.0
2020-04-08 12:30:00,47.25,47.88,47.25,47.57,4908.0,44.3779,44.9696,44.3779,44.6784,4908.0
2020-04-08 13:00:00,47.56,47.93,47.54,47.71,3660.0,44.669,45.0165,44.6502,44.8099,3660.0
2020-04-08 13:30:00,47.61,47.65,47.04,47.05,3219.0,44.716,44.7535,44.1806,44.19,3219.0
2020-04-08 14:00:00,47.16,48.1,47.16,48.1,5001.0,44.2933,45.1762,44.2933,45.1762,5001.0
2020-04-08 14:30:00,48.08,48.3,47.91,48.3,5002.0,45.1574,45.364,44.9977,45.364,5002.0
2020-04-08 15:00:00,48.26,48.51,47.99,48.14,6402.0,45.3265,45.5613,45.0729,45.2138,6402.0
2020-04-08 15:30:00,48.37,48.4,47.67,47.9,30172.0,45.4298,45.458,44.7723,44.9884,30172.0
2020-04-09 09:30:00,49.44,50.14,48.33,50.05,4588.0,46.4347,47.0922,45.3922,47.0077,4588.0
2020-04-09 10:00:00,49.65,50.27,48.97,49.64,3000.0,46.632,47.2143,45.9933,46.6226,3000.0
2020-04-09 10:30:00,49.71,50.22,49.51,49.88,5796.0,46.6883,47.1673,46.5005,46.848,5796.0
2020-04-09 11:00:00,49.69,49.81,48.97,49.81,3657.0,46.6695,46.7823,45.9933,46.7823,3657.0
2020-04-09 11:30:00,49.81,50.69,49.6,50.53,4426.0,46.7823,47.6088,46.585,47.4585,4426.0
2020-04-09 12:00:00,50.41,51.31,50.35,50.81,5509.0,47.3458,48.1911,47.2894,47.7215,5509.0
2020-04-09 12:30:00,50.88,51.58,50.87,51.38,4700.0,47.7872,48.4447,47.7778,48.2568,4700.0
2020-04-09 13:00:00,51.35,51.6,51.03,51.4,12029.0,48.2286,48.4634,47.9281,48.2756,12029.0
2020-04-09 13:30:00,51.49,52.19,51.42,52.09,13930.0,48.3601,49.0176,48.2944,48.9237,13930.0
2020-04-09 14:00:00,52.07,52.18,51.02,51.25,8508.0,48.9049,49.0082,47.9187,48.1347,8508.0
2020-04-09 14:30:00,51.29,51.48,50.52,50.69,11961.0,48.1723,48.3507,47.4491,47.6088,11961.0
2020-04-09 15:00:00,50.53,51.87,50.4,51.87,9125.0,47.4585,48.717,47.3364,48.717,9125.0
2020-04-09 15:30:00,51.98,52.16,51.53,51.96,25171.0,48.8203,48.9894,48.3977,48.8016,25171.0
2020-04-13 09:30:00,51.28,51.28,50.31,50.38,2936.0,48.1629,48.1629,47.2519,47.3176,2936.0
2020-04-13 10:00:00,50.17,50.97,49.78,49.79,2658.0,47.1204,47.8717,46.7541,46.7635,2658.0
2020-04-13 10:30:00,50.03,50.41,49.69,49.74,2845.0,46.9889,47.3458,46.6695,46.7165,2845.0
2020-04-13 11:00:00,49.87,50.34,49.54,50.34,3649.0,46.8386,47.28,46.5287,47.28,3649.0
2020-04-13 11:30:00,50.19,50.19,49.63,49.63,2481.0,47.1392,47.1392,46.6132,46.6132,2481.0
2020-04-13 12:00:00,49.95,50.4,49.95,50.14,4020.0,46.9137,47.3364,46.9137,47.0922,4020.0
2020-04-13 12:30:00,49.99,49.99,49.41,49.41,2500.0,46.9513,46.9513,46.4066,46.4066,2500.0
2020-04-13 13:00:00,49.39,49.47,49.11,49.38,3989.0,46.3878,46.4629,46.1248,46.3784,3989.0
2020-04-13 13:30:00,49.38,49.82,49.29,49.54,6607.0,46.3784,46.7916,46.2939,46.5287,6607.0
2020-04-13 14:00:00,49.62,49.74,48.86,49.0,4018.0,46.6038,46.7165,45.89,46.0215,4018.0
2020-04-13 14:30:00,49.1,49.36,48.98,49.3,4644.0,46.1154,46.3596,46.0027,46.3033,4644.0
2020-04-13 15:00:00,49.26,49.43,49.05,49.33,4828.0,46.2657,46.4254,46.0684,46.3314,4828.0
2020-04-13 15:30:00,49.37,49.47,49.03,49.27,20812.0,46.369,46.4629,46.0497,46.2751,20812.0
2020-04-14 09:30:00,50.82,50.82,50.57,50.67,1591.0,47.7309,47.7309,47.4961,47.59,1591.0
2020-04-14 10:00:00,50.86,51.28,50.65,50.85,3203.0,47.7684,48.1629,47.5712,47.759,3203.0
2020-04-14 10:30:00,50.79,50.79,49.81,49.86,6012.0,47.7027,47.7027,46.7823,46.8292,6012.0
2020-04-14 11:00:00,49.9,50.17,49.65,49.92,5195.0,46.8668,47.1204,46.632,46.8856,5195.0
2020-04-14 11:30:00,49.88,50.26,49.81,49.99,6253.0,46.848,47.2049,46.7823,46.9513,6253.0
2020-04-14 12:00:00,50.08,50.42,50.08,50.13,4431.0,47.0358,47.3552,47.0358,47.0828,4431.0
2020-04-14 12:30:00,50.24,50.24,49.87,49.94,3445.0,47.1861,47.1861,46.8386,46.9043,3445.0
2020-04-14 13:00:00,49.76,50.11,49.74,50.11,4496.0,46.7353,47.064,46.7165,47.064,4496.0
2020-04-14 13:30:00,50.18,50.24,49.86,50.11,3321.0,47.1298,47.1861,46.8292,47.064,3321.0
2020-04-14 14:00:00,50.19,50.66,50.18,50.33,4662.0,47.1392,47.5806,47.1298,47.2706,4662.0
2020-04-14 14:30:00,50.38,50.56,50.18,50.23,3523.0,47.3176,47.4867,47.1298,47.1767,3523.0
2020-04-14 15:00:00,50.12,50.22,49.88,50.13,4344.0,47.0734,47.1673,46.848,47.0828,4344.0
2020-04-14 15:30:00,50.03,50.87,49.99,50.21,16119.0,46.9889,47.7778,46.9513,47.1579,16119.0
2020-04-15 09:30:00,47.9,48.0,46.66,47.04,8854.0,44.9884,45.0823,43.8237,44.1806,8854.0
2020-04-15 10:00:00,47.61,47.61,46.77,47.29,7311.0,44.716,44.716,43.927,44.4154,7311.0
2020-04-15 10:30:00,47.24,47.33,46.93,47.33,3300.0,44.3685,44.453,44.0773,44.453,3300.0
2020-04-15 11:00:00,47.05,47.07,46.67,46.91,5298.0,44.19,44.2088,43.8331,44.0585,5298.0
2020-04-15 11:30:00,46.95,47.09,46.4,46.45,5454.0,44.0961,44.2276,43.5795,43.6265,5454.0
2020-04-15 12:00:00,46.38,46.46,46.14,46.39,7657.0,43.5607,43.6359,43.3353,43.5701,7657.0
2020-04-15 12:30:00,46.63,46.84,46.54,46.57,5923.0,43.7956,43.9928,43.711,43.7392,5923.0
2020-04-15 13:00:00,46.57,46.73,46.31,46.32,9535.0,43.7392,43.8895,43.495,43.5044,9535.0
2020-04-15 13:30:00,46.19,46.26,45.8,45.98,7822.0,43.3823,43.448,43.016,43.1851,7822.0
2020-04-15 14:00:00,45.98,46.35,45.98,46.35,10000.0,43.1851,43.5326,43.1851,43.5326,10000.0
2020-04-15 14:30:00,46.41,46.43,46.11,46.3,8500.0,43.5889,43.6077,43.3072,43.4856,8500.0
2020-04-15 15:00:00,46.26,46.31,46.0,46.0,12130.0,43.448,43.495,43.2038,43.2038,12130.0
2020-04-15 15:30:00,46.11,46.29,45.7,45.85,48274.0,43.3072,43.4762,42.9221,43.063,48274.0
2020-04-16 09:30:00,45.75,46.7,45.01,45.31,6074.0,42.969,43.8613,42.274,42.5558,6074.0
2020-04-16 10:00:00,45.21,45.55,44.54,44.77,5039.0,42.4619,42.7812,41.8326,42.0486,5039.0
2020-04-16 10:30:00,45.52,46.0,44.86,45.92,6055.0,42.753,43.2038,42.1331,43.1287,6055.0
2020-04-16 11:00:00,45.86,46.03,44.91,44.91,8454.0,43.0724,43.232,42.1801,42.1801,8454.0
2020-04-16 11:30:00,44.98,45.25,44.68,45.11,11434.0,42.2458,42.4994,41.9641,42.3679,11434.0
2020-04-16 12:00:00,45.04,45.04,44.1,44.41,12579.0,42.3022,42.3022,41.4193,41.7105,12579.0
2020-04-16 12:30:00,44.32,44.56,44.15,44.32,8533.0,41.626,41.8514,41.4663,41.626,8533.0
2020-04-16 13:00:00,44.3,44.53,44.22,44.52,10761.0,41.6072,41.8232,41.532,41.8138,10761.0
2020-04-16 13:30:00,44.53,44.83,44.26,44.34,9821.0,41.8232,42.105,41.5696,41.6448,9821.0
2020-04-16 14:00:00,44.29,44.56,44.16,44.31,14007.0,41.5978,41.8514,41.4757,41.6166,14007.0
2020-04-16 14:30:00,44.31,44.52,43.93,43.97,14072.0,41.6166,41.8138,41.2597,41.2972,14072.0
2020-04-16 15:00:00,44.03,44.67,43.98,44.63,10946.0,41.3536,41.9547,41.3066,41.9171,10946.0
2020-04-16 15:30:00,44.67,45.56,44.6,45.44,42806.0,41.9547,42.7906,41.8889,42.6779,42806.0
2020-04-17 09:30:00,47.25,47.96,46.84,47.84,31602.0,44.3779,45.0447,43.9928,44.932,31602.0
2020-04-17 10:00:00,48.02,48.02,47.29,47.29,4192.0,45.1011,45.1011,44.4154,44.4154,4192.0
2020-04-17 10:30:00,47.29,47.29,46.54,46.61,9478.0,44.4154,44.4154,43.711,43.7768,9478.0
2020-04-17 11:00:00,46.56,46.71,46.19,46.19,8622.0,43.7298,43.8707,43.3823,43.3823,8622.0
2020-04-17 11:30:00,46.39,46.67,46.38,46.5,4124.0,43.5701,43.8331,43.5607,43.6735,4124.0
2020-04-17 12:00:00,46.61,46.72,46.48,46.49,5936.0,43.7768,43.8801,43.6547,43.6641,5936.0
2020-04-17 12:30:00,46.6,47.39,46.6,47.39,2701.0,43.7674,44.5094,43.7674,44.5094,2701.0
2020-04-17 13:00:00,47.44,47.49,47.11,47.11,4996.0,44.5563,44.6033,44.2464,44.2464,4996.0
2020-04-17 13:30:00,47.09,47.49,47.03,47.05,3801.0,44.2276,44.6033,44.1712,44.19,3801.0
2020-04-17 14:00:00,47.01,47.08,46.88,46.98,5053.0,44.1525,44.2182,44.0304,44.1243,5053.0
2020-04-17 14:30:00,46.86,46.96,46.82,46.93,2000.0,44.0116,44.1055,43.974,44.0773,2000.0
2020-04-17 15:00:00,46.93,47.28,46.92,47.27,5128.0,44.0773,44.406,44.0679,44.3966,5128.0
2020-04-17 15:30:00,47.32,47.52,46.9,46.99,43793.0,44.4436,44.6315,44.0491,44.1337,43793.0
2020-04-20 09:30:00,45.7,46.32,45.17,45.84,2270.0,42.9221,43.5044,42.4243,43.0536,2270.0
2020-04-20 10:00:00,45.87,45.95,45.65,45.85,3636.0,43.0817,43.1569,42.8751,43.063,3636.0
2020-04-20 10:30:00,45.85,46.41,45.81,46.18,6026.0,43.063,43.5889,43.0254,43.3729,6026.0
2020-04-20 11:00:00,46.31,46.76,46.15,46.63,3991.0,43.495,43.9176,43.3447,43.7956,3991.0
2020-04-20 11:30:00,46.75,47.24,46.67,47.15,6545.0,43.9083,44.3685,43.8331,44.2839,6545.0
2020-04-20 12:00:00,47.18,47.18,46.8,46.82,7235.0,44.3121,44.3121,43.9552,43.974,7235.0
2020-04-20 12:30:00,46.77,47.11,46.77,47.06,2984.0,43.927,44.2464,43.927,44.1994,2984.0
2020-04-20 13:00:00,47.0,47.13,46.76,46.87,4676.0,44.1431,44.2652,43.9176,44.021,4676.0
2020-04-20 13:30:00,46.88,47.19,46.77,47.08,9541.0,44.0304,44.3215,43.927,44.2182,9541.0
2020-04-20 14:00:00,47.22,47.26,46.33,46.33,7060.0,44.3497,44.3873,43.5138,43.5138,7060.0
2020-04-20 14:30:00,46.37,46.9,46.17,46.32,7951.0,43.5514,44.0491,43.3635,43.5044,7951.0
2020-04-20 15:00:00,46.52,46.63,46.16,46.52,5272.0,43.6922,43.7956,43.3541,43.6922,5272.0
2020-04-20 15:30:00,46.53,46.87,46.4,46.58,12345.0,43.7016,44.021,43.5795,43.7486,12345.0
2020-04-21 09:30:00,44.95,45.29,44.83,44.9,11356.0,42.2177,42.537,42.105,42.1707,11356.0
2020-04-21 10:00:00,45.0,45.28,44.73,44.85,8193.0,42.2646,42.5276,42.011,42.1238,8193.0
2020-04-21 10:30:00,44.99,45.03,44.55,44.55,4338.0,42.2552,42.2928,41.842,41.842,4338.0
2020-04-21 11:00:00,44.46,44.56,44.0,44.37,4331.0,41.7575,41.8514,41.3254,41.6729,4331.0
2020-04-21 11:30:00,44.46,44.5,44.23,44.27,2426.0,41.7575,41.795,41.5414,41.579,2426.0
2020-04-21 12:00:00,44.2,44.55,44.08,44.26,3144.0,41.5133,41.842,41.4006,41.5696,3144.0
2020-04-21 12:30:00,44.01,44.08,43.84,44.01,3192.0,41.3348,41.4006,41.1751,41.3348,3192.0
2020-04-21 13:00:00,44.19,44.41,43.96,44.18,3195.0,41.5039,41.7105,41.2878,41.4945,3195.0
2020-04-21 13:30:00,44.11,44.23,43.88,44.0,3575.0,41.4287,41.5414,41.2127,41.3254,3575.0
2020-04-21 14:00:00,43.9,44.12,43.82,43.96,5854.0,41.2315,41.4381,41.1564,41.2878,5854.0
2020-04-21 14:30:00,43.92,43.93,43.68,43.68,2512.0,41.2503,41.2597,41.0249,41.0249,2512.0
2020-04-21 15:00:00,43.71,44.15,43.62,43.9,13292.0,41.053,41.4663,40.9685,41.2315,13292.0
2020-04-21 15:30:00,43.92,44.32,43.82,43.97,24422.0,41.2503,41.626,41.1564,41.2972,24422.0
2020-04-22 09:30:00,45.25,45.25,44.61,44.64,2175.0,42.4994,42.4994,41.8983,41.9265,2175.0
2020-04-22 10:00:00,44.53,45.15,44.53,45.15,1501.0,41.8232,42.4055,41.8232,42.4055,1501.0
2020-04-22 10:30:00,45.09,45.15,44.62,44.71,1786.0,42.3492,42.4055,41.9077,41.9923,1786.0
2020-04-22 11:00:00,44.65,44.81,44.54,44.66,2700.0,41.9359,42.0862,41.8326,41.9453,2700.0
2020-04-22 11:30:00,44.72,45.13,44.72,45.07,4633.0,42.0017,42.3867,42.0017,42.3304,4633.0
2020-04-22 12:00:00,45.23,45.53,45.15,45.51,5112.0,42.4807,42.7624,42.4055,42.7436,5112.0
2020-04-22 12:30:00,45.57,45.65,45.2,45.2,8022.0,42.8,42.8751,42.4525,42.4525,8022.0
2020-04-22 13:00:00,45.16,45.41,45.0,45.41,6240.0,42.4149,42.6497,42.2646,42.6497,6240.0
2020-04-22 13:30:00,45.43,45.75,45.37,45.58,4943.0,42.6685,42.969,42.6121,42.8094,4943.0
2020-04-22 14:00:00,45.61,45.71,45.43,45.45,4400.0,42.8376,42.9315,42.6685,42.6873,4400.0
2020-04-22 14:30:00,45.51,45.56,45.28,45.28,4310.0,42.7436,42.7906,42.5276,42.5276,4310.0
2020-04-22 15:00:00,45.19,45.64,45.19,45.43,4562.0,42.4431,42.8657,42.4431,42.6685,4562.0
2020-04-22 15:30:00,45.43,46.42,45.23,45.32,32826.0,42.6685,43.5983,42.4807,42.5652,32826.0
2020-04-23 09:30:00,45.32,45.53,45.24,45.41,2156.0,42.5652,42.7624,42.49,42.6497,2156.0
2020-04-23 10:00:00,45.78,46.16,45.71,46.15,2324.0,42.9972,43.3541,42.9315,43.3447,2324.0
2020-04-23 10:30:00,46.24,46.8,46.24,46.68,1742.0,43.4293,43.9552,43.4293,43.8425,1742.0
2020-04-23 11:00:00,46.58,46.73,46.34,46.7,3400.0,43.7486,43.8895,43.5232,43.8613,3400.0
2020-04-23 11:30:00,46.78,46.78,46.2,46.4,4295.0,43.9364,43.9364,43.3917,43.5795,4295.0
2020-04-23 12:00:00,46.46,46.85,46.38,46.84,4500.0,43.6359,44.0022,43.5607,43.9928,4500.0
2020-04-23 12:30:00,46.75,46.92,45.79,46.66,8700.0,43.9083,44.0679,43.0066,43.8237,8700.0
2020-04-23 13:00:00,46.97,47.11,46.67,46.76,4345.0,44.1149,44.2464,43.8331,43.9176,4345.0
2020-04-23 13:30:00,46.92,46.92,46.49,46.7,6550.0,44.0679,44.0679,43.6641,43.8613,6550.0
2020-04-23 14:00:00,46.65,46.85,46.33,46.74,3903.0,43.8143,44.0022,43.5138,43.8989,3903.0
2020-04-23 14:30:00,46.77,47.18,46.72,47.02,6100.0,43.927,44.3121,43.8801,44.1618,6100.0
2020-04-23 15:00:00,47.01,47.11,46.81,47.11,8691.0,44.1525,44.2464,43.9646,44.2464,8691.0
2020-04-23 15:30:00,46.94,47.23,46.57,46.6,31620.0,44.0867,44.3591,43.7392,43.7674,31620.0
2020-04-24 09:30:00,46.82,47.31,46.73,47.05,7872.0,43.974,44.4342,43.8895,44.19,7872.0
2020-04-24 10:00:00,47.0,47.43,46.88,47.14,8293.0,44.1431,44.5469,44.0304,44.2746,8293.0
2020-04-24 10:30:00,47.09,47.53,47.0,47.0,4398.0,44.2276,44.6408,44.1431,44.1431,4398.0
2020-04-24 11:00:00,46.95,47.12,46.77,46.97,9134.0,44.0961,44.2558,43.927,44.1149,9134.0
2020-04-24 11:30:00,47.0,47.11,46.89,47.06,4100.0,44.1431,44.2464,44.0397,44.1994,4100.0
2020-04-24 12:00:00,47.05,47.41,46.91,47.41,10593.0,44.19,44.5281,44.0585,44.5281,10593.0
2020-04-24 12:30:00,47.4,47.66,47.25,47.41,3400.0,44.5187,44.7629,44.3779,44.5281,3400.0
2020-04-24 13:00:00,47.45,47.67,47.19,47.66,4283.0,44.5657,44.7723,44.3215,44.7629,4283.0
2020-04-24 13:30:00,47.66,47.88,47.49,47.75,4766.0,44.7629,44.9696,44.6033,44.8475,4766.0
2020-04-24 14:00:00,47.75,48.1,47.69,48.04,4092.0,44.8475,45.1762,44.7911,45.1198,4092.0
2020-04-24 14:30:00,48.05,48.1,47.8,48.0,3781.0,45.1292,45.1762,44.8944,45.0823,3781.0
2020-04-24 15:00:00,48.08,48.5,47.94,48.41,7022.0,45.1574,45.5519,45.0259,45.4674,7022.0
2020-04-24 15:30:00,48.37,48.5,48.21,48.38,49364.0,45.4298,45.5519,45.2795,45.4392,49364.0
2020-04-27 09:30:00,48.6,49.84,48.6,49.76,3602.0,45.6458,46.8104,45.6458,46.7353,3602.0
2020-04-27 10:00:00,49.45,50.17,49.45,50.06,5273.0,46.4441,47.1204,46.4441,47.0171,5273.0
2020-04-27 10:30:00,49.98,50.01,49.5,49.86,5476.0,46.9419,46.9701,46.4911,46.8292,5476.0
2020-04-27 11:00:00,49.76,50.0,49.76,49.97,7863.0,46.7353,46.9607,46.7353,46.9325,7863.0
2020-04-27 11:30:00,50.0,50.4,49.84,50.34,55391.0,46.9607,47.3364,46.8104,47.28,55391.0
2020-04-27 12:00:00,50.28,50.35,49.94,50.0,25066.0,47.2237,47.2894,46.9043,46.9607,25066.0
2020-04-27 12:30:00,50.0,50.04,49.78,49.85,14270.0,46.9607,46.9983,46.7541,46.8198,14270.0
2020-04-27 13:00:00,49.85,50.0,49.74,49.82,19518.0,46.8198,46.9607,46.7165,46.7916,19518.0
2020-04-27 13:30:00,49.82,50.03,49.58,49.93,41595.0,46.7916,46.9889,46.5662,46.895,41595.0
2020-04-27 14:00:00,49.94,50.29,49.62,50.1,18858.0,46.9043,47.2331,46.6038,47.0546,18858.0
2020-04-27 14:30:00,50.11,50.12,49.88,49.98,18797.0,47.064,47.0734,46.848,46.9419,18797.0
2020-04-27 15:00:00,50.0,50.68,49.99,50.51,21701.0,46.9607,47.5994,46.9513,47.4397,21701.0
2020-04-27 15:30:00,50.52,50.53,49.96,49.99,37429.0,47.4491,47.4585,46.9231,46.9513,37429.0
2020-04-28 09:30:00,51.73,52.3,51.12,52.27,5576.0,48.5855,49.1209,48.0126,49.0927,5576.0
2020-04-28 10:00:00,51.97,52.39,51.83,52.32,2105.0,48.811,49.2054,48.6795,49.1397,2105.0
2020-04-28 10:30:00,52.39,52.39,50.99,51.12,9487.0,49.2054,49.2054,47.8905,48.0126,9487.0
2020-04-28 11:00:00,51.0,51.64,50.8,51.28,22295.0,47.8999,48.501,47.7121,48.1629,22295.0
2020-04-28 11:30:00,51.16,51.7,51.05,51.7,21082.0,48.0502,48.5574,47.9469,48.5574,21082.0
2020-04-28 12:00:00,51.69,51.85,51.27,51.56,5410.0,48.548,48.6982,48.1535,48.4259,5410.0
2020-04-28 12:30:00,51.54,51.76,51.27,51.75,4305.0,48.4071,48.6137,48.1535,48.6043,4305.0
2020-04-28 13:00:00,51.6,51.9,51.48,51.65,4675.0,48.4634,48.7452,48.3507,48.5104,4675.0
2020-04-28 13:30:00,51.63,52.05,51.56,51.78,16586.0,48.4916,48.8861,48.4259,48.6325,16586.0
2020-04-28 14:00:00,51.75,52.03,51.75,51.83,7406.0,48.6043,48.8673,48.6043,48.6795,7406.0
2020-04-28 14:30:00,52.0,52.35,51.74,52.25,11355.0,48.8391,49.1679,48.5949,49.0739,11355.0
2020-04-28 15:00:00,52.33,52.77,52.15,52.68,12297.0,49.1491,49.5623,48.98,49.4778,12297.0
2020-04-28 15:30:00,52.73,52.73,52.19,52.31,48570.0,49.5248,49.5248,49.0176,49.1303,48570.0
2020-04-29 09:30:00,54.03,54.87,53.77,54.87,7110.0,50.7457,51.5347,50.5015,51.5347,7110.0
2020-04-29 10:00:00,54.92,55.37,54.75,55.15,7626.0,51.5816,52.0043,51.422,51.7977,7626.0
2020-04-29 10:30:00,55.25,55.92,55.25,55.68,6522.0,51.8916,52.5208,51.8916,52.2954,6522.0
2020-04-29 11:00:00,55.54,55.92,55.41,55.69,35545.0,52.1639,52.5208,52.0419,52.3048,35545.0
2020-04-29 11:30:00,55.7,56.39,55.69,56.21,8259.0,52.3142,52.9623,52.3048,52.7932,8259.0
2020-04-29 12:00:00,56.23,56.78,55.96,55.96,9497.0,52.812,53.3286,52.5584,52.5584,9497.0
2020-04-29 12:30:00,56.04,56.48,55.76,56.28,7018.0,52.6336,53.0468,52.3706,52.859,7018.0
2020-04-29 13:00:00,56.24,56.81,56.24,56.59,7433.0,52.8214,53.3568,52.8214,53.1501,7433.0
2020-04-29 13:30:00,56.54,56.75,56.18,56.73,6834.0,53.1032,53.3004,52.765,53.2816,6834.0
2020-04-29 14:00:00,56.82,57.16,56.41,56.94,18467.0,53.3661,53.6855,52.9811,53.4788,18467.0
2020-04-29 14:30:00,57.04,57.47,56.85,57.27,8507.0,53.5728,53.9766,53.3943,53.7888,8507.0
2020-04-29 15:00:00,57.33,57.43,57.07,57.25,9412.0,53.8451,53.9391,53.6009,53.77,9412.0
2020-04-29 15:30:00,57.26,57.41,56.77,56.86,27480.0,53.7794,53.9203,53.3192,53.4037,27480.0
2020-04-30 09:30:00,53.46,56.55,50.38,56.34,10438.0,50.2104,53.1126,47.3176,52.9153,10438.0
2020-04-30 10:00:00,55.51,55.68,53.77,54.85,11553.0,52.1358,52.2954,50.5015,51.5159,11553.0
2020-04-30 10:30:00,54.69,54.76,53.84,54.02,13068.0,51.3656,51.4314,50.5673,50.7363,13068.0
2020-04-30 11:00:00,54.0,54.1,53.24,53.6,10882.0,50.7176,50.8115,50.0038,50.3419,10882.0
2020-04-30 11:30:00,53.68,53.76,53.17,53.21,9615.0,50.417,50.4921,49.938,49.9756,9615.0
2020-04-30 12:00:00,53.18,53.18,52.09,52.1,9561.0,49.9474,49.9474,48.9237,48.9331,9561.0
2020-04-30 12:30:00,52.07,52.53,52.01,52.36,8050.0,48.9049,49.3369,48.8485,49.1772,8050.0
2020-04-30 13:00:00,52.35,53.06,52.35,53.0,6993.0,49.1679,49.8347,49.1679,49.7783,6993.0
2020-04-30 13:30:00,52.99,53.33,52.97,53.05,8024.0,49.769,50.0883,49.7502,49.8253,8024.0
2020-04-30 14:00:00,53.12,53.12,52.7,52.78,8978.0,49.8911,49.8911,49.4966,49.5717,8978.0
2020-04-30 14:30:00,52.81,52.85,52.42,52.64,9696.0,49.5999,49.6375,49.2336,49.4402,9696.0
2020-04-30 15:00:00,52.73,52.73,52.34,52.38,11957.0,49.5248,49.5248,49.1585,49.196,11957.0
2020-04-30 15:30:00,52.36,52.91,51.97,52.26,44834.0,49.1772,49.6938,48.811,49.0833,44834.0
2020-05-01 09:30:00,50.89,51.61,50.13,50.97,5500.0,47.7966,48.4728,47.0828,47.8717,5500.0
2020-05-01 10:00:00,50.88,51.05,50.27,50.37,8377.0,47.7872,47.9469,47.2143,47.3082,8377.0
2020-05-01 10:30:00,50.44,50.88,50.16,50.18,13033.0,47.374,47.7872,47.111,47.1298,13033.0
2020-05-01 11:00:00,50.17,50.89,50.11,50.62,15466.0,47.1204,47.7966,47.064,47.543,15466.0
2020-05-01 11:30:00,50.66,50.67,49.5,49.95,32588.0,47.5806,47.59,46.4911,46.9137,32588.0
2020-05-01 12:00:00,50.07,50.58,49.92,50.55,6076.0,47.0264,47.5054,46.8856,47.4773,6076.0
2020-05-01 12:30:00,50.49,50.63,50.39,50.43,6301.0,47.4209,47.5524,47.327,47.3646,6301.0
2020-05-01 13:00:00,50.51,50.99,50.5,50.98,6770.0,47.4397,47.8905,47.4303,47.8811,6770.0
2020-05-01 13:30:00,51.04,51.1,50.96,51.05,6638.0,47.9375,47.9938,47.8623,47.9469,6638.0
2020-05-01 14:00:00,51.05,51.16,50.98,51.12,5413.0,47.9469,48.0502,47.8811,48.0126,5413.0
2020-05-01 14:30:00,51.16,51.17,50.54,50.6,6332.0,48.0502,48.0596,47.4679,47.5242,6332.0
2020-05-01 15:00:00,50.6,50.81,50.58,50.78,7278.0,47.5242,47.7215,47.5054,47.6933,7278.0
2020-05-01 15:30:00,50.79,51.31,50.49,51.29,23248.0,47.7027,48.1911,47.4209,48.1723,23248.0
2020-05-04 09:30:00,50.57,50.57,49.28,50.08,5486.0,47.4961,47.4961,46.2845,47.0358,5486.0
2020-05-04 10:00:00,50.32,50.61,49.81,50.1,9776.0,47.2613,47.5336,46.7823,47.0546,9776.0
2020-05-04 10:30:00,50.02,50.04,49.7,49.81,4615.0,46.9795,46.9983,46.6789,46.7823,4615.0
2020-05-04 11:00:00,49.63,49.74,49.17,49.29,5125.0,46.6132,46.7165,46.1812,46.2939,5125.0
2020-05-04 11:30:00,49.22,49.22,47.88,47.96,20186.0,46.2281,46.2281,44.9696,45.0447,20186.0
2020-05-04 12:00:00,47.93,48.23,47.48,48.23,30071.0,45.0165,45.2983,44.5939,45.2983,30071.0
2020-05-04 12:30:00,48.22,48.23,47.83,47.98,19882.0,45.2889,45.2983,44.9226,45.0635,19882.0
2020-05-04 13:00:00,48.0,48.09,47.7,47.9,12331.0,45.0823,45.1668,44.8005,44.9884,12331.0
2020-05-04 13:30:00,47.9,48.16,47.76,47.81,7129.0,44.9884,45.2325,44.8569,44.9038,7129.0
2020-05-04 14:00:00,47.83,47.98,47.69,47.89,3620.0,44.9226,45.0635,44.7911,44.979,3620.0
2020-05-04 14:30:00,47.98,48.02,47.6,47.83,16324.0,45.0635,45.1011,44.7066,44.9226,16324.0
2020-05-04 15:00:00,47.86,47.91,47.65,47.73,11948.0,44.9508,44.9977,44.7535,44.8287,11948.0
2020-05-04 15:30:00,47.75,48.16,47.7,48.1,61406.0,44.8475,45.2325,44.8005,45.1762,61406.0
2020-05-05 09:30:00,50.21,52.0,49.96,51.47,17632.0,47.1579,48.8391,46.9231,48.3413,17632.0
2020-05-05 10:00:00,51.54,52.24,51.25,51.57,32685.0,48.4071,49.0645,48.1347,48.4353,32685.0
2020-05-05 10:30:00,51.48,52.43,51.47,52.4,19634.0,48.3507,49.243,48.3413,49.2148,19634.0
2020-05-05 11:00:00,52.48,53.21,52.48,53.03,14405.0,49.29,49.9756,49.29,49.8065,14405.0
2020-05-05 11:30:00,53.19,53.3,52.75,52.8,11906.0,49.9568,50.0601,49.5435,49.5905,11906.0
2020-05-05 12:00:00,52.83,53.16,52.71,52.89,8646.0,49.6187,49.9286,49.506,49.675,8646.0
2020-05-05 12:30:00,52.96,53.06,52.32,52.35,6407.0,49.7408,49.8347,49.1397,49.1679,6407.0
2020-05-05 13:00:00,52.41,52.49,52.22,52.29,3909.0,49.2242,49.2993,49.0458,49.1115,3909.0
2020-05-05 13:30:00,52.43,52.52,52.23,52.35,8061.0,49.243,49.3275,49.0551,49.1679,8061.0
2020-05-05 14:00:00,52.42,52.53,52.26,52.41,9465.0,49.2336,49.3369,49.0833,49.2242,9465.0
2020-05-05 14:30:00,52.27,52.51,52.25,52.45,9957.0,49.0927,49.3181,49.0739,49.2618,9957.0
2020-05-05 15:00:00,52.5,52.57,51.63,51.63,14318.0,49.3087,49.3745,48.4916,48.4916,14318.0
2020-05-05 15:30:00,51.65,52.1,51.42,51.8,43692.0,48.5104,48.9331,48.2944,48.6513,43692.0
2020-05-06 09:30:00,51.84,52.26,50.52,50.52,3828.0,48.6889,49.0833,47.4491,47.4491,3828.0
2020-05-06 10:00:00,50.69,51.49,50.43,51.34,10258.0,47.6088,48.3601,47.3646,48.2192,10258.0
2020-05-06 10:30:00,51.33,51.76,51.33,51.48,6307.0,48.2099,48.6137,48.2099,48.3507,6307.0
2020-05-06 11:00:00,51.4,51.4,50.51,50.66,3024.0,48.2756,48.2756,47.4397,47.5806,3024.0
2020-05-06 11:30:00,50.52,50.9,50.42,50.86,4398.0,47.4491,47.806,47.3552,47.7684,4398.0
2020-05-06 12:00:00,50.77,51.25,50.75,51.09,8029.0,47.6839,48.1347,47.6651,47.9844,8029.0
2020-05-06 12:30:00,51.15,51.46,51.15,51.36,5416.0,48.0408,48.332,48.0408,48.238,5416.0
2020-05-06 13:00:00,51.36,51.39,51.17,51.27,4684.0,48.238,48.2662,48.0596,48.1535,4684.0
2020-05-06 13:30:00,51.38,51.41,51.22,51.3,3532.0,48.2568,48.285,48.1065,48.1817,3532.0
2020-05-06 14:00:00,51.28,51.32,50.94,51.07,6389.0,48.1629,48.2005,47.8436,47.9657,6389.0
2020-05-06 14:30:00,51.05,51.47,51.03,51.34,6333.0,47.9469,48.3413,47.9281,48.2192,6333.0
2020-05-06 15:00:00,51.32,51.42,51.06,51.34,10154.0,48.2005,48.2944,47.9563,48.2192,10154.0
2020-05-06 15:30:00,51.28,51.31,50.94,51.12,29722.0,48.1629,48.1911,47.8436,48.0126,29722.0
2020-05-07 09:30:00,52.19,52.67,52.19,52.21,4954.0,49.0176,49.4684,49.0176,49.0364,4954.0
2020-05-07 10:00:00,52.0,52.06,51.77,51.84,2600.0,48.8391,48.8955,48.6231,48.6889,2600.0
2020-05-07 10:30:00,52.0,52.17,51.68,51.69,1781.0,48.8391,48.9988,48.5386,48.548,1781.0
2020-05-07 11:00:00,51.78,51.85,51.36,51.36,6311.0,48.6325,48.6982,48.238,48.238,6311.0
2020-05-07 11:30:00,51.3,51.83,51.3,51.83,1927.0,48.1817,48.6795,48.1817,48.6795,1927.0
2020-05-07 12:00:00,51.98,52.28,51.83,52.28,5247.0,48.8203,49.1021,48.6795,49.1021,5247.0
2020-05-07 12:30:00,52.35,52.41,51.92,52.2,8325.0,49.1679,49.2242,48.764,49.027,8325.0
2020-05-07 13:00:00,52.32,52.65,52.28,52.44,15545.0,49.1397,49.4496,49.1021,49.2524,15545.0
2020-05-07 13:30:00,52.54,52.61,52.39,52.49,2849.0,49.3463,49.4121,49.2054,49.2993,2849.0
2020-05-07 14:00:00,52.48,52.48,52.29,52.3,3444.0,49.29,49.29,49.1115,49.1209,3444.0
2020-05-07 14:30:00,52.36,52.36,52.03,52.12,4782.0,49.1772,49.1772,48.8673,48.9518,4782.0
2020-05-07 15:00:00,52.1,52.2,51.95,52.12,8567.0,48.9331,49.027,48.7922,48.9518,8567.0
2020-05-07 15:30:00,52.12,52.15,51.8,52.12,20796.0,48.9518,48.98,48.6513,48.9518,20796.0
2020-05-08 09:30:00,53.5,53.56,53.01,53.47,4126.0,50.248,50.3043,49.7877,50.2198,4126.0
2020-05-08 10:00:00,53.7,53.85,53.03,53.07,9825.0,50.4358,50.5767,49.8065,49.8441,9825.0
2020-05-08 10:30:00,53.14,53.14,52.35,52.73,19074.0,49.9098,49.9098,49.1679,49.5248,19074.0
2020-05-08 11:00:00,52.63,53.08,52.54,52.72,27259.0,49.4308,49.8535,49.3463,49.5154,27259.0
2020-05-08 11:30:00,52.78,53.06,52.72,52.99,14439.0,49.5717,49.8347,49.5154,49.769,14439.0
2020-05-08 12:00:00,53.09,53.09,52.84,53.08,6404.0,49.8629,49.8629,49.6281,49.8535,6404.0
2020-05-08 12:30:00,53.15,53.2,53.08,53.11,1800.0,49.9192,49.9662,49.8535,49.8817,1800.0
2020-05-08 13:00:00,53.19,53.25,52.94,53.18,2736.0,49.9568,50.0131,49.722,49.9474,2736.0
2020-05-08 13:30:00,53.24,53.24,52.91,53.05,2227.0,50.0038,50.0038,49.6938,49.8253,2227.0
2020-05-08 14:00:00,52.97,53.15,52.92,53.08,2800.0,49.7502,49.9192,49.7032,49.8535,2800.0
2020-05-08 14:30:00,53.1,53.4,53.09,53.39,5348.0,49.8723,50.154,49.8629,50.1446,5348.0
2020-05-08 15:00:00,53.44,53.64,53.36,53.64,3820.0,50.1916,50.3794,50.1165,50.3794,3820.0
2020-05-08 15:30:00,53.65,53.88,53.55,53.8,17149.0,50.3888,50.6049,50.2949,50.5297,17149.0
2020-05-11 09:30:00,52.7,52.7,51.64,51.79,6268.0,49.4966,49.4966,48.501,48.6419,6268.0
2020-05-11 10:00:00,51.65,51.66,51.01,51.57,4473.0,48.5104,48.5198,47.9093,48.4353,4473.0
2020-05-11 10:30:00,51.32,51.68,51.01,51.01,7007.0,48.2005,48.5386,47.9093,47.9093,7007.0
2020-05-11 11:00:00,51.01,51.31,50.89,51.13,4398.0,47.9093,48.1911,47.7966,48.022,4398.0
2020-05-11 11:30:00,51.3,51.83,51.17,51.65,5321.0,48.1817,48.6795,48.0596,48.5104,5321.0
2020-05-11 12:00:00,51.89,52.21,51.74,52.21,3099.0,48.7358,49.0364,48.5949,49.0364,3099.0
2020-05-11 12:30:00,52.46,53.01,52.41,53.01,6922.0,49.2712,49.7877,49.2242,49.7877,6922.0
2020-05-11 13:00:00,53.03,53.3,52.97,53.24,3650.0,49.8065,50.0601,49.7502,50.0038,3650.0
2020-05-11 13:30:00,53.31,53.7,53.22,53.49,6513.0,50.0695,50.4358,49.985,50.2386,6513.0
2020-05-11 14:00:00,53.49,53.49,53.3,53.3,4646.0,50.2386,50.2386,50.0601,50.0601,4646.0
2020-05-11 14:30:00,53.42,53.75,53.38,53.68,5580.0,50.1728,50.4828,50.1352,50.417,5580.0
2020-05-11 15:00:00,53.74,53.84,53.47,53.47,9232.0,50.4734,50.5673,50.2198,50.2198,9232.0
2020-05-11 15:30:00,53.5,53.65,53.11,53.31,42818.0,50.248,50.3888,49.8817,50.0695,42818.0
2020-05-12 09:30:00,53.37,53.76,52.5,52.85,6560.0,50.1259,50.4921,49.3087,49.6375,6560.0
2020-05-12 10:00:00,52.72,52.99,52.48,52.61,4599.0,49.5154,49.769,49.29,49.4121,4599.0
2020-05-12 10:30:00,52.69,52.88,52.53,52.66,6248.0,49.4872,49.6656,49.3369,49.459,6248.0
2020-05-12 11:00:00,52.67,53.12,52.67,52.94,7803.0,49.4684,49.8911,49.4684,49.722,7803.0
2020-05-12 11:30:00,53.01,53.08,52.79,53.08,4630.0,49.7877,49.8535,49.5811,49.8535,4630.0
2020-05-12 12:00:00,53.06,53.14,52.86,53.09,5012.0,49.8347,49.9098,49.6469,49.8629,5012.0
2020-05-12 12:30:00,53.1,53.49,53.1,53.33,3800.0,49.8723,50.2386,49.8723,50.0883,3800.0
2020-05-12 13:00:00,53.35,53.38,52.78,52.83,4389.0,50.1071,50.1352,49.5717,49.6187,4389.0
2020-05-12 13:30:00,52.94,53.15,52.86,52.99,4183.0,49.722,49.9192,49.6469,49.769,4183.0
2020-05-12 14:00:00,53.0,53.0,51.9,52.29,8603.0,49.7783,49.7783,48.7452,49.1115,8603.0
2020-05-12 14:30:00,52.23,52.26,51.95,52.02,6342.0,49.0551,49.0833,48.7922,48.8579,6342.0
2020-05-12 15:00:00,52.01,52.24,51.62,51.71,8948.0,48.8485,49.0645,48.4822,48.5668,8948.0
2020-05-12 15:30:00,51.75,51.75,51.08,51.12,25835.0,48.6043,48.6043,47.9751,48.0126,25835.0
2020-05-13 09:30:00,50.62,50.62,49.83,49.97,3937.0,47.543,47.543,46.801,46.9325,3937.0
2020-05-13 10:00:00,50.57,50.57,49.34,49.66,5199.0,47.4961,47.4961,46.3408,46.6414,5199.0
2020-05-13 10:30:00,49.64,49.76,48.76,48.76,3506.0,46.6226,46.7353,45.7961,45.7961,3506.0
2020-05-13 11:00:00,48.84,48.91,48.13,48.36,5237.0,45.8712,45.937,45.2044,45.4204,5237.0
2020-05-13 11:30:00,48.5,48.53,48.29,48.3,5234.0,45.5519,45.5801,45.3546,45.364,5234.0
2020-05-13 12:00:00,48.46,48.65,47.92,48.21,2300.0,45.5143,45.6928,45.0071,45.2795,2300.0
2020-05-13 12:30:00,48.14,48.33,48.11,48.26,4206.0,45.2138,45.3922,45.1856,45.3265,4206.0
2020-05-13 13:00:00,48.15,48.49,47.98,48.32,4857.0,45.2232,45.5425,45.0635,45.3828,4857.0
2020-05-13 13:30:00,48.32,48.32,48.06,48.1,2940.0,45.3828,45.3828,45.1386,45.1762,2940.0
2020-05-13 14:00:00,48.01,48.47,47.94,48.37,4700.0,45.0917,45.5237,45.0259,45.4298,4700.0
2020-05-13 14:30:00,48.44,48.75,48.42,48.6,5307.0,45.4955,45.7867,45.4767,45.6458,5307.0
2020-05-13 15:00:00,48.65,48.92,48.4,48.4,11847.0,45.6928,45.9464,45.458,45.458,11847.0
2020-05-13 15:30:00,48.48,48.87,48.48,48.69,22225.0,45.5331,45.8994,45.5331,45.7303,22225.0
2020-05-14 09:30:00,46.77,47.1,45.95,46.49,12191.0,44.2065,44.5184,43.4314,43.9418,12191.0
2020-05-14 10:00:00,46.35,47.14,46.04,47.01,6734.0,43.8095,44.5562,43.5165,44.4333,6734.0
2020-05-14 10:30:00,47.07,49.09,47.07,48.41,9990.0,44.4901,46.3993,44.4901,45.7566,9990.0
2020-05-14 11:00:00,48.57,48.77,48.18,48.39,16338.0,45.9078,46.0969,45.5392,45.7377,16338.0
2020-05-14 11:30:00,48.5,48.62,47.84,48.5,9045.0,45.8417,45.9551,45.2178,45.8417,9045.0
2020-05-14 12:00:00,48.5,48.79,48.36,48.59,6682.0,45.8417,46.1158,45.7093,45.9267,6682.0
2020-05-14 12:30:00,48.7,49.19,48.57,49.11,6058.0,46.0307,46.4939,45.9078,46.4182,6058.0
2020-05-14 13:00:00,49.06,49.78,49.0,49.7,5538.0,46.371,47.0515,46.3143,46.9759,5538.0
2020-05-14 13:30:00,49.73,49.77,49.22,49.24,6971.0,47.0043,47.0421,46.5222,46.5411,6971.0
2020-05-14 14:00:00,49.21,49.46,48.93,49.3,8551.0,46.5128,46.7491,46.2481,46.5978,8551.0
2020-05-14 14:30:00,49.37,49.51,49.0,49.37,9247.0,46.664,46.7963,46.3143,46.664,9247.0
2020-05-14 15:00:00,49.41,49.62,49.28,49.46,13962.0,46.7018,46.9003,46.5789,46.7491,13962.0
2020-05-14 15:30:00,49.58,50.38,49.32,50.3,57399.0,46.8625,47.6186,46.6167,47.543,57399.0
2020-05-15 09:30:00,50.37,50.8,49.82,50.6,12514.0,47.6092,48.0156,47.0893,47.8266,12514.0
2020-05-15 10:00:00,50.16,50.92,50.16,50.5,8588.0,47.4107,48.129,47.4107,47.7321,8588.0
2020-05-15 10:30:00,50.55,50.93,50.29,50.58,9860.0,47.7793,48.1385,47.5336,47.8077,9860.0
2020-05-15 11:00:00,50.53,51.1,50.21,51.04,10003.0,47.7604,48.2992,47.4579,48.2425,10003.0
2020-05-15 11:30:00,50.97,51.09,50.64,50.8,5269.0,48.1763,48.2897,47.8644,48.0156,5269.0
2020-05-15 12:00:00,50.82,51.1,50.62,50.98,7903.0,48.0345,48.2992,47.8455,48.1857,7903.0
2020-05-15 12:30:00,50.91,51.16,50.73,50.93,10657.0,48.1196,48.3559,47.9494,48.1385,10657.0
2020-05-15 13:00:00,51.04,51.26,50.91,51.23,6167.0,48.2425,48.4504,48.1196,48.422,6167.0
2020-05-15 13:30:00,51.17,51.39,51.06,51.26,6907.0,48.3653,48.5733,48.2614,48.4504,6907.0
2020-05-15 14:00:00,51.34,51.88,51.33,51.84,16176.0,48.526,49.0364,48.5166,48.9986,16176.0
2020-05-15 14:30:00,51.84,51.84,51.3,51.53,11896.0,48.9986,48.9986,48.4882,48.7056,11896.0
2020-05-15 15:00:00,51.48,51.55,51.0,51.02,15320.0,48.6583,48.7245,48.2046,48.2236,15320.0
2020-05-15 15:30:00,51.0,51.11,50.15,50.16,71417.0,48.2046,48.3086,47.4012,47.4107,71417.0
2020-05-18 09:30:00,52.24,54.46,52.24,54.16,10448.0,49.3767,51.475,49.3767,51.1914,10448.0
2020-05-18 10:00:00,54.07,54.42,53.81,53.81,4869.0,51.1064,51.4372,50.8606,50.8606,4869.0
2020-05-18 10:30:00,53.8,54.15,53.8,53.82,4613.0,50.8512,51.182,50.8512,50.8701,4613.0
2020-05-18 11:00:00,53.89,55.06,53.88,54.79,7915.0,50.9362,52.0421,50.9268,51.7869,7915.0
2020-05-18 11:30:00,54.88,54.98,54.6,54.88,7238.0,51.872,51.9665,51.6073,51.872,7238.0
2020-05-18 12:00:00,54.73,55.06,54.69,54.93,8448.0,51.7302,52.0421,51.6924,51.9192,8448.0
2020-05-18 12:30:00,54.81,54.91,54.64,54.64,6007.0,51.8058,51.9003,51.6451,51.6451,6007.0
2020-05-18 13:00:00,54.67,55.3,54.67,55.3,3817.0,51.6735,52.269,51.6735,52.269,3817.0
2020-05-18 13:30:00,55.31,55.31,55.02,55.05,5983.0,52.2784,52.2784,52.0043,52.0327,5983.0
2020-05-18 14:00:00,55.08,55.09,54.81,55.02,6365.0,52.061,52.0705,51.8058,52.0043,6365.0
2020-05-18 14:30:00,55.07,55.43,55.05,55.31,6926.0,52.0516,52.3918,52.0327,52.2784,6926.0
2020-05-18 15:00:00,55.34,55.41,55.13,55.28,9374.0,52.3068,52.3729,52.1083,52.2501,9374.0
2020-05-18 15:30:00,55.26,55.96,55.22,55.47,35603.0,52.2312,52.8928,52.1933,52.4296,35603.0
2020-05-19 09:30:00,54.89,54.89,54.4,54.68,3639.0,51.8814,51.8814,51.4183,51.6829,3639.0
2020-05-19 10:00:00,54.62,55.34,54.55,54.92,2100.0,51.6262,52.3068,51.5601,51.9098,2100.0
2020-05-19 10:30:00,55.24,55.46,55.07,55.41,1802.0,52.2122,52.4202,52.0516,52.3729,1802.0
2020-05-19 11:00:00,55.41,55.75,55.29,55.63,2312.0,52.3729,52.6943,52.2595,52.5809,2312.0
2020-05-19 11:30:00,55.65,55.65,55.28,55.29,1200.0,52.5998,52.5998,52.2501,52.2595,1200.0
2020-05-19 12:00:00,55.47,55.69,55.44,55.46,2826.0,52.4296,52.6376,52.4013,52.4202,2826.0
2020-05-19 12:30:00,55.36,55.51,55.36,55.5,1900.0,52.3257,52.4675,52.3257,52.458,1900.0
2020-05-19 13:00:00,55.53,55.68,55.52,55.61,1754.0,52.4864,52.6281,52.4769,52.562,1754.0
2020-05-19 13:30:00,55.59,55.68,55.57,55.63,1700.0,52.5431,52.6281,52.5242,52.5809,1700.0
2020-05-19 14:00:00,55.65,55.78,55.47,55.78,3251.0,52.5998,52.7227,52.4296,52.7227,3251.0
2020-05-19 14:30:00,55.79,55.79,54.81,54.81,2379.0,52.7321,52.7321,51.8058,51.8058,2379.0
2020-05-19 15:00:00,54.84,55.15,54.51,54.83,3304.0,51.8342,52.1272,51.5223,51.8247,3304.0
2020-05-19 15:30:00,54.75,54.75,53.59,53.63,26149.0,51.7491,51.7491,50.6527,50.6905,26149.0
2020-05-20 09:30:00,54.96,55.77,54.94,55.2,4364.0,51.9476,52.7132,51.9287,52.1744,4364.0
2020-05-20 10:00:00,55.2,56.18,55.07,56.18,4597.0,52.1744,53.1007,52.0516,53.1007,4597.0
2020-05-20 10:30:00,56.18,56.45,56.1,56.45,4550.0,53.1007,53.3559,53.0251,53.3559,4550.0
2020-05-20 11:00:00,56.41,56.41,55.98,56.29,5227.0,53.3181,53.3181,52.9117,53.2047,5227.0
2020-05-20 11:30:00,56.29,56.32,55.91,55.91,3294.0,53.2047,53.2331,52.8455,52.8455,3294.0
2020-05-20 12:00:00,55.92,55.93,55.58,55.75,2968.0,52.855,52.8644,52.5336,52.6943,2968.0
2020-05-20 12:30:00,55.77,55.92,55.61,55.81,2000.0,52.7132,52.855,52.562,52.751,2000.0
2020-05-20 13:00:00,55.81,55.86,55.6,55.71,3500.0,52.751,52.7983,52.5525,52.6565,3500.0
2020-05-20 13:30:00,55.67,55.95,55.48,55.81,2402.0,52.6187,52.8833,52.4391,52.751,2402.0
2020-05-20 14:00:00,55.76,55.92,55.7,55.85,6339.0,52.7037,52.855,52.647,52.7888,6339.0
2020-05-20 14:30:00,55.83,56.17,55.79,56.09,4011.0,52.7699,53.0913,52.7321,53.0157,4011.0
2020-05-20 15:00:00,55.99,56.02,55.64,55.75,5286.0,52.9211,52.9495,52.5903,52.6943,5286.0
2020-05-20 15:30:00,55.73,55.84,55.43,55.76,20829.0,52.6754,52.7794,52.3918,52.7037,20829.0
2020-05-21 09:30:00,55.47,56.2,55.47,55.84,1283.0,52.4296,53.1196,52.4296,52.7794,1283.0
2020-05-21 10:00:00,56.02,56.02,55.59,55.73,1407.0,52.9495,52.9495,52.5431,52.6754,1407.0
2020-05-21 10:30:00,55.58,55.58,55.13,55.21,4121.0,52.5336,52.5336,52.1083,52.1839,4121.0
2020-05-21 11:00:00,55.17,55.17,54.51,54.54,4301.0,52.1461,52.1461,51.5223,51.5506,4301.0
2020-05-21 11:30:00,54.59,55.26,54.59,55.26,4217.0,51.5979,52.2312,51.5979,52.2312,4217.0
2020-05-21 12:00:00,55.21,55.85,55.21,55.77,3334.0,52.1839,52.7888,52.1839,52.7132,3334.0
2020-05-21 12:30:00,55.69,55.99,55.5,55.77,2902.0,52.6376,52.9211,52.458,52.7132,2902.0
2020-05-21 13:00:00,55.9,56.12,55.77,56.12,2038.0,52.8361,53.044,52.7132,53.044,2038.0
2020-05-21 13:30:00,56.0,56.0,55.65,55.73,6617.0,52.9306,52.9306,52.5998,52.6754,6617.0
2020-05-21 14:00:00,55.75,55.76,55.3,55.5,6009.0,52.6943,52.7037,52.269,52.458,6009.0
2020-05-21 14:30:00,55.4,55.44,55.03,55.09,5905.0,52.3635,52.4013,52.0138,52.0705,5905.0
2020-05-21 15:00:00,55.11,55.23,54.95,54.99,7688.0,52.0894,52.2028,51.9381,51.976,7688.0
2020-05-21 15:30:00,55.02,55.09,54.71,54.83,23863.0,52.0043,52.0705,51.7113,51.8247,23863.0
2020-05-22 09:30:00,55.4,55.4,55.4,55.4,872.0,52.3635,52.3635,52.3635,52.3635,872.0
2020-05-22 10:00:00,55.13,55.24,54.89,55.24,900.0,52.1083,52.2122,51.8814,52.2122,900.0
2020-05-22 10:30:00,55.22,55.22,54.53,54.53,2100.0,52.1933,52.1933,51.5412,51.5412,2100.0
2020-05-22 11:00:00,54.55,54.78,54.14,54.37,4559.0,51.5601,51.7775,51.1725,51.3899,4559.0
2020-05-22 11:30:00,54.43,54.66,54.43,54.51,1448.0,51.4466,51.664,51.4466,51.5223,1448.0
2020-05-22 12:00:00,54.58,54.8,54.51,54.71,2293.0,51.5884,51.7964,51.5223,51.7113,2293.0
2020-05-22 12:30:00,54.75,55.08,54.75,55.08,2755.0,51.7491,52.061,51.7491,52.061,2755.0
2020-05-22 13:00:00,54.87,54.91,54.61,54.61,1801.0,51.8625,51.9003,51.6168,51.6168,1801.0
2020-05-22 13:30:00,54.7,54.82,54.57,54.82,1796.0,51.7018,51.8153,51.579,51.8153,1796.0
2020-05-22 14:00:00,54.86,55.12,54.86,55.04,2385.0,51.8531,52.0988,51.8531,52.0232,2385.0
2020-05-22 14:30:00,55.05,55.06,54.89,55.05,1900.0,52.0327,52.0421,51.8814,52.0327,1900.0
2020-05-22 15:00:00,55.07,55.07,54.83,54.83,1272.0,52.0516,52.0516,51.8247,51.8247,1272.0
2020-05-22 15:30:00,54.83,55.24,54.73,55.2,20204.0,51.8247,52.2122,51.7302,52.1744,20204.0
2020-05-26 09:30:00,57.74,58.31,57.56,58.09,10082.0,54.5752,55.114,54.4051,54.906,10082.0
2020-05-26 10:00:00,58.05,58.26,57.83,58.21,3648.0,54.8682,55.0667,54.6603,55.0195,3648.0
2020-05-26 10:30:00,58.14,58.76,58.01,58.39,6424.0,54.9533,55.5393,54.8304,55.1896,6424.0
2020-05-26 11:00:00,58.4,58.7,57.56,57.73,6254.0,55.199,55.4826,54.4051,54.5658,6254.0
2020-05-26 11:30:00,57.63,57.74,57.54,57.72,2700.0,54.4713,54.5752,54.3862,54.5563,2700.0
2020-05-26 12:00:00,57.62,57.84,57.51,57.84,4030.0,54.4618,54.6697,54.3578,54.6697,4030.0
2020-05-26 12:30:00,57.85,58.31,57.85,58.29,5737.0,54.6792,55.114,54.6792,55.0951,5737.0
2020-05-26 13:00:00,58.28,58.43,58.23,58.43,6164.0,55.0856,55.2274,55.0384,55.2274,6164.0
2020-05-26 13:30:00,58.27,58.51,58.27,58.48,2996.0,55.0762,55.303,55.0762,55.2747,2996.0
2020-05-26 14:00:00,58.48,58.54,58.28,58.33,4312.0,55.2747,55.3314,55.0856,55.1329,4312.0
2020-05-26 14:30:00,58.33,58.74,58.29,58.74,7598.0,55.1329,55.5204,55.0951,55.5204,7598.0
2020-05-26 15:00:00,58.8,58.9,58.73,58.84,6698.0,55.5771,55.6716,55.511,55.6149,6698.0
2020-05-26 15:30:00,58.83,58.86,58.13,58.23,14614.0,55.6055,55.6338,54.9438,55.0384,14614.0
2020-05-27 09:30:00,59.98,59.98,59.51,59.81,6483.0,56.6924,56.6924,56.2482,56.5318,6483.0
2020-05-27 10:00:00,59.67,60.39,59.44,60.24,5021.0,56.3994,57.08,56.182,56.9382,5021.0
2020-05-27 10:30:00,59.92,59.92,59.3,59.35,4259.0,56.6357,56.6357,56.0497,56.097,4259.0
2020-05-27 11:00:00,59.41,60.04,59.41,59.72,5119.0,56.1537,56.7492,56.1537,56.4467,5119.0
2020-05-27 11:30:00,59.89,60.21,59.84,60.21,2147.0,56.6074,56.9098,56.5601,56.9098,2147.0
2020-05-27 12:00:00,60.23,60.31,59.66,59.8,9815.0,56.9287,57.0044,56.39,56.5223,9815.0
2020-05-27 12:30:00,59.5,59.51,59.08,59.34,10037.0,56.2388,56.2482,55.8418,56.0875,10037.0
2020-05-27 13:00:00,59.1,59.64,59.1,59.49,4954.0,55.8607,56.3711,55.8607,56.2293,4954.0
2020-05-27 13:30:00,59.52,60.06,59.26,60.05,7134.0,56.2577,56.7681,56.0119,56.7586,7134.0
2020-05-27 14:00:00,59.95,60.27,59.95,60.22,10135.0,56.6641,56.9666,56.6641,56.9193,10135.0
2020-05-27 14:30:00,60.18,60.24,60.06,60.06,7678.0,56.8815,56.9382,56.7681,56.7681,7678.0
2020-05-27 15:00:00,60.1,60.18,59.88,59.88,20136.0,56.8059,56.8815,56.5979,56.5979,20136.0
2020-05-27 15:30:00,59.84,60.19,59.78,60.0,36730.0,56.5601,56.8909,56.5034,56.7114,36730.0
2020-05-28 09:30:00,61.09,61.24,59.4,60.24,6711.0,57.7416,57.8834,56.1442,56.9382,6711.0
2020-05-28 10:00:00,60.11,60.34,59.92,59.96,6697.0,56.8153,57.0327,56.6357,56.6735,6697.0
2020-05-28 10:30:00,59.88,60.42,59.72,60.17,8014.0,56.5979,57.1083,56.4467,56.872,8014.0
2020-05-28 11:00:00,60.14,60.39,59.9,59.98,3001.0,56.8437,57.08,56.6168,56.6924,3001.0
2020-05-28 11:30:00,59.84,59.93,59.74,59.93,1783.0,56.5601,56.6452,56.4656,56.6452,1783.0
2020-05-28 12:00:00,59.96,60.13,59.85,60.13,3493.0,56.6735,56.8342,56.5696,56.8342,3493.0
2020-05-28 12:30:00,59.94,60.2,59.83,60.01,13625.0,56.6546,56.9004,56.5507,56.7208,13625.0
2020-05-28 13:00:00,60.0,60.06,59.67,59.84,3318.0,56.7114,56.7681,56.3994,56.5601,3318.0
2020-05-28 13:30:00,59.89,60.57,59.89,60.45,12108.0,56.6074,57.2501,56.6074,57.1367,12108.0
2020-05-28 14:00:00,60.49,60.56,59.97,59.97,6698.0,57.1745,57.2407,56.683,56.683,6698.0
2020-05-28 14:30:00,59.95,60.05,59.76,59.96,5037.0,56.6641,56.7586,56.4845,56.6735,5037.0
2020-05-28 15:00:00,59.98,60.01,59.21,59.66,9656.0,56.6924,56.7208,55.9647,56.39,9656.0
2020-05-28 15:30:00,59.48,59.48,58.57,58.76,32385.0,56.2199,56.2199,55.3597,55.5393,32385.0
2020-05-29 09:30:00,57.88,57.88,57.09,57.59,5913.0,54.7075,54.7075,53.9608,54.4334,5913.0
2020-05-29 10:00:00,57.73,58.22,57.41,57.8,4219.0,54.5658,55.0289,54.2633,54.6319,4219.0
2020-05-29 10:30:00,57.76,57.76,57.17,57.45,6800.0,54.5941,54.5941,54.0365,54.3011,6800.0
2020-05-29 11:00:00,57.52,57.82,57.3,57.72,2679.0,54.3673,54.6508,54.1593,54.5563,2679.0
2020-05-29 11:30:00,57.82,58.05,57.79,57.93,3192.0,54.6508,54.8682,54.6225,54.7548,3192.0
2020-05-29 12:00:00,57.97,57.97,57.65,57.81,3116.0,54.7926,54.7926,54.4902,54.6414,3116.0
2020-05-29 12:30:00,57.87,58.21,57.8,58.16,9488.0,54.6981,55.0195,54.6319,54.9722,9488.0
2020-05-29 13:00:00,58.09,58.09,57.87,57.87,12367.0,54.906,54.906,54.6981,54.6981,12367.0
2020-05-29 13:30:00,57.87,57.94,57.43,57.7,6965.0,54.6981,54.7643,54.2822,54.5374,6965.0
2020-05-29 14:00:00,57.66,58.12,57.65,58.01,3500.0,54.4996,54.9344,54.4902,54.8304,3500.0
2020-05-29 14:30:00,57.97,58.09,57.3,58.06,9785.0,54.7926,54.906,54.1593,54.8777,9785.0
2020-05-29 15:00:00,58.19,58.46,58.1,58.38,11479.0,55.0006,55.2558,54.9155,55.1801,11479.0
2020-05-29 15:30:00,58.4,58.5,57.72,58.04,33411.0,55.199,55.2936,54.5563,54.8588,33411.0
2020-06-01 09:30:00,58.49,59.12,58.22,59.03,7461.0,55.2841,55.8796,55.0289,55.7945,7461.0
2020-06-01 10:00:00,59.04,59.66,58.88,59.58,3170.0,55.804,56.39,55.6527,56.3144,3170.0
2020-06-01 10:30:00,59.64,59.8,59.41,59.5,5765.0,56.3711,56.5223,56.1537,56.2388,5765.0
2020-06-01 11:00:00,59.39,59.46,59.01,59.3,3222.0,56.1348,56.2009,55.7756,56.0497,3222.0
2020-06-01 11:30:00,59.32,59.54,59.28,59.43,3913.0,56.0686,56.2766,56.0308,56.1726,3913.0
2020-06-01 12:00:00,59.4,59.63,59.4,59.46,2461.0,56.1442,56.3616,56.1442,56.2009,2461.0
2020-06-01 12:30:00,59.44,59.48,59.33,59.4,1605.0,56.182,56.2199,56.0781,56.1442,1605.0
2020-06-01 13:00:00,59.44,59.51,59.31,59.47,4857.0,56.182,56.2482,56.0592,56.2104,4857.0
2020-06-01 13:30:00,59.43,59.68,59.43,59.68,4485.0,56.1726,56.4089,56.1726,56.4089,4485.0
2020-06-01 14:00:00,59.74,59.74,59.03,59.03,5043.0,56.4656,56.4656,55.7945,55.7945,5043.0
2020-06-01 14:30:00,58.98,59.11,58.72,59.11,10601.0,55.7473,55.8701,55.5015,55.8701,10601.0
2020-06-01 15:00:00,59.15,59.17,58.99,59.11,4502.0,55.9079,55.9268,55.7567,55.8701,4502.0
2020-06-01 15:30:00,59.16,59.16,58.63,58.65,26774.0,55.9174,55.9174,55.4164,55.4353,26774.0
2020-06-02 09:30:00,59.31,59.81,59.01,59.81,3183.0,56.0592,56.5318,55.7756,56.5318,3183.0
2020-06-02 10:00:00,59.72,59.84,59.34,59.8,3288.0,56.4467,56.5601,56.0875,56.5223,3288.0
2020-06-02 10:30:00,59.96,59.97,59.08,59.32,1813.0,56.6735,56.683,55.8418,56.0686,1813.0
2020-06-02 11:00:00,59.2,59.46,58.92,59.46,3526.0,55.9552,56.2009,55.6905,56.2009,3526.0
2020-06-02 11:30:00,59.37,59.59,59.21,59.58,9899.0,56.1159,56.3238,55.9647,56.3144,9899.0
2020-06-02 12:00:00,59.6,59.99,59.6,59.99,8925.0,56.3333,56.7019,56.3333,56.7019,8925.0
2020-06-02 12:30:00,60.05,60.44,60.04,60.27,6196.0,56.7586,57.1272,56.7492,56.9666,6196.0
2020-06-02 13:00:00,60.24,60.38,60.22,60.26,3339.0,56.9382,57.0705,56.9193,56.9571,3339.0
2020-06-02 13:30:00,60.17,60.2,59.95,60.14,6276.0,56.872,56.9004,56.6641,56.8437,6276.0
2020-06-02 14:00:00,60.13,60.2,59.9,59.92,5667.0,56.8342,56.9004,56.6168,56.6357,5667.0
2020-06-02 14:30:00,59.91,60.19,59.84,60.13,4641.0,56.6263,56.8909,56.5601,56.8342,4641.0
2020-06-02 15:00:00,60.05,60.07,59.75,59.92,5499.0,56.7586,56.7775,56.4751,56.6357,5499.0
2020-06-02 15:30:00,59.94,60.12,59.73,59.93,29644.0,56.6546,56.8248,56.4561,56.6452,29644.0
2020-06-03 09:30:00,61.2,61.91,61.2,61.59,4208.0,57.8456,58.5167,57.8456,58.2142,4208.0
2020-06-03 10:00:00,61.55,62.54,61.55,62.4,6499.0,58.1764,59.1121,58.1764,58.9798,6499.0
2020-06-03 10:30:00,62.43,62.78,62.4,62.64,3560.0,59.0082,59.339,58.9798,59.2066,3560.0
2020-06-03 11:00:00,62.57,62.82,62.35,62.35,7294.0,59.1405,59.3768,58.9325,58.9325,7294.0
2020-06-03 11:30:00,62.49,62.83,62.34,62.59,9088.0,59.0649,59.3862,58.9231,59.1594,9088.0
2020-06-03 12:00:00,62.61,62.77,62.4,62.77,10574.0,59.1783,59.3295,58.9798,59.3295,10574.0
2020-06-03 12:30:00,62.88,63.0,62.65,62.73,5416.0,59.4335,59.5469,59.2161,59.2917,5416.0
2020-06-03 13:00:00,62.77,63.0,62.71,62.86,4364.0,59.3295,59.5469,59.2728,59.4146,4364.0
2020-06-03 13:30:00,62.94,63.0,62.81,62.88,3823.0,59.4902,59.5469,59.3673,59.4335,3823.0
2020-06-03 14:00:00,62.93,63.2,62.93,63.18,4199.0,59.4808,59.736,59.4808,59.7171,4199.0
2020-06-03 14:30:00,63.1,63.32,62.89,63.0,6691.0,59.6414,59.8494,59.4429,59.5469,6691.0
2020-06-03 15:00:00,62.97,63.05,62.8,62.9,4420.0,59.5186,59.5942,59.3579,59.4524,4420.0
2020-06-03 15:30:00,62.8,62.95,62.46,62.66,19896.0,59.3579,59.4997,59.0365,59.2256,19896.0
2020-06-04 09:30:00,61.68,61.99,61.1,61.7,7862.0,58.2993,58.5923,57.7511,58.3182,7862.0
2020-06-04 10:00:00,61.71,63.03,61.7,63.03,4720.0,58.3276,59.5753,58.3182,59.5753,4720.0
2020-06-04 10:30:00,62.88,63.45,62.85,63.38,2470.0,59.4335,59.9723,59.4051,59.9061,2470.0
2020-06-04 11:00:00,63.35,63.47,62.5,62.6,4861.0,59.8777,59.9912,59.0743,59.1688,4861.0
2020-06-04 11:30:00,62.76,63.21,62.7,63.14,6720.0,59.3201,59.7454,59.2634,59.6792,6720.0
2020-06-04 12:00:00,63.18,63.32,62.94,62.94,4300.0,59.7171,59.8494,59.4902,59.4902,4300.0
2020-06-04 12:30:00,62.79,62.8,62.43,62.63,6766.0,59.3484,59.3579,59.0082,59.1972,6766.0
2020-06-04 13:00:00,62.66,63.56,62.66,63.5,14710.0,59.2256,60.0762,59.2256,60.0195,14710.0
2020-06-04 13:30:00,63.49,64.3,63.49,64.3,9211.0,60.0101,60.7757,60.0101,60.7757,9211.0
2020-06-04 14:00:00,64.23,64.32,63.91,64.29,9427.0,60.7095,60.7946,60.407,60.7662,9427.0
2020-06-04 14:30:00,64.3,64.74,64.03,64.42,21956.0,60.7757,61.1915,60.5205,60.8891,21956.0
2020-06-04 15:00:00,64.29,64.29,63.69,63.79,6234.0,60.7662,60.7662,60.1991,60.2936,6234.0
2020-06-04 15:30:00,63.95,64.3,63.73,64.03,39599.0,60.4448,60.7757,60.2369,60.5205,39599.0
2020-06-05 09:30:00,66.8,67.6,66.02,66.43,12136.0,63.1386,63.8948,62.4014,62.7889,12136.0
2020-06-05 10:00:00,66.62,67.6,66.62,67.29,7861.0,62.9685,63.8948,62.9685,63.6018,7861.0
2020-06-05 10:30:00,67.34,68.12,66.95,68.12,12952.0,63.649,64.3863,63.2804,64.3863,12952.0
2020-06-05 11:00:00,68.09,68.29,67.55,67.81,22526.0,64.3579,64.547,63.8475,64.0933,22526.0
2020-06-05 11:30:00,67.78,68.02,67.6,67.84,4409.0,64.0649,64.2918,63.8948,64.1216,4409.0
2020-06-05 12:00:00,67.74,67.91,67.54,67.65,6216.0,64.0271,64.1878,63.8381,63.942,6216.0
2020-06-05 12:30:00,67.69,67.96,67.4,67.47,11566.0,63.9799,64.2351,63.7057,63.7719,11566.0
2020-06-05 13:00:00,67.44,67.75,67.3,67.75,18091.0,63.7436,64.0366,63.6112,64.0366,18091.0
2020-06-05 13:30:00,67.84,68.09,67.8,67.9,7678.0,64.1216,64.3579,64.0838,64.1783,7678.0
2020-06-05 14:00:00,68.01,68.1,67.55,67.73,8467.0,64.2823,64.3674,63.8475,64.0177,8467.0
2020-06-05 14:30:00,67.79,67.86,67.23,67.32,13820.0,64.0744,64.1405,63.5451,63.6301,13820.0
2020-06-05 15:00:00,67.36,67.41,66.74,66.98,7833.0,63.6679,63.7152,63.0819,63.3088,7833.0
2020-06-05 15:30:00,66.93,67.07,66.48,66.94,31466.0,63.2615,63.3938,62.8362,63.271,31466.0
2020-06-08 09:30:00,67.89,68.93,67.89,68.93,6053.0,64.1689,65.1519,64.1689,65.1519,6053.0
2020-06-08 10:00:00,68.74,68.93,68.56,68.56,10786.0,64.9723,65.1519,64.8022,64.8022,10786.0
2020-06-08 10:30:00,68.32,68.89,68.15,68.89,23244.0,64.5753,65.1141,64.4146,65.1141,23244.0
2020-06-08 11:00:00,68.79,69.14,68.79,68.88,14288.0,65.0196,65.3504,65.0196,65.1046,14288.0
2020-06-08 11:30:00,68.82,69.16,68.78,69.16,13345.0,65.0479,65.3693,65.0101,65.3693,13345.0
2020-06-08 12:00:00,69.2,69.2,68.79,68.98,6864.0,65.4071,65.4071,65.0196,65.1991,6864.0
2020-06-08 12:30:00,69.07,69.07,68.47,68.48,3100.0,65.2842,65.2842,64.7171,64.7266,3100.0
2020-06-08 13:00:00,68.46,68.55,68.04,68.12,5771.0,64.7077,64.7927,64.3107,64.3863,5771.0
2020-06-08 13:30:00,68.1,68.49,68.06,68.49,7619.0,64.3674,64.736,64.3296,64.736,7619.0
2020-06-08 14:00:00,68.48,68.84,68.45,68.47,8081.0,64.7266,65.0668,64.6982,64.7171,8081.0
2020-06-08 14:30:00,68.48,68.66,68.42,68.6,13450.0,64.7266,64.8967,64.6698,64.84,13450.0
2020-06-08 15:00:00,68.58,68.7,68.31,68.51,20353.0,64.8211,64.9345,64.5659,64.7549,20353.0
2020-06-08 15:30:00,68.53,68.55,67.93,68.1,29135.0,64.7738,64.7927,64.2067,64.3674,29135.0
2020-06-09 09:30:00,66.78,66.78,66.39,66.39,4243.0,63.1197,63.1197,62.7511,62.7511,4243.0
2020-06-09 10:00:00,66.17,66.66,65.88,66.65,1748.0,62.5432,63.0063,62.2691,62.9969,1748.0
2020-06-09 10:30:00,66.7,67.29,66.56,66.76,2180.0,63.0441,63.6018,62.9118,63.1008,2180.0
2020-06-09 11:00:00,66.77,67.28,66.63,67.28,4070.0,63.1103,63.5923,62.978,63.5923,4070.0
2020-06-09 11:30:00,67.19,67.52,67.15,67.27,2340.0,63.5073,63.8192,63.4695,63.5829,2340.0
2020-06-09 12:00:00,67.2,67.93,67.18,67.93,12195.0,63.5167,64.2067,63.4978,64.2067,12195.0
2020-06-09 12:30:00,67.93,68.06,67.74,67.76,2100.0,64.2067,64.3296,64.0271,64.046,2100.0
2020-06-09 13:00:00,67.99,68.26,67.96,68.25,7206.0,64.2634,64.5186,64.2351,64.5092,7206.0
2020-06-09 13:30:00,68.25,68.75,68.22,68.4,18700.0,64.5092,64.9818,64.4808,64.6509,18700.0
2020-06-09 14:00:00,68.33,68.33,67.89,68.06,4393.0,64.5848,64.5848,64.1689,64.3296,4393.0
2020-06-09 14:30:00,68.13,68.59,68.13,68.46,4425.0,64.3957,64.8305,64.3957,64.7077,4425.0
2020-06-09 15:00:00,68.39,68.61,68.25,68.32,6800.0,64.6415,64.8494,64.5092,64.5753,6800.0
2020-06-09 15:30:00,68.3,68.31,66.73,66.85,55986.0,64.5564,64.5659,63.0725,63.1859,55986.0
2020-06-10 09:30:00,66.75,66.75,65.34,65.65,8559.0,63.0914,63.0914,61.7587,62.0517,8559.0
2020-06-10 10:00:00,65.69,65.69,64.04,64.84,5403.0,62.0895,62.0895,60.5299,61.2861,5403.0
2020-06-10 10:30:00,64.83,64.96,64.52,64.62,2000.0,61.2766,61.3995,60.9836,61.0781,2000.0
2020-06-10 11:00:00,64.73,65.25,64.58,64.95,3038.0,61.1821,61.6736,61.0403,61.39,3038.0
2020-06-10 11:30:00,64.89,65.87,64.82,65.87,12502.0,61.3333,62.2596,61.2672,62.2596,12502.0
2020-06-10 12:00:00,65.89,66.12,65.52,65.78,17624.0,62.2785,62.4959,61.9288,62.1745,17624.0
2020-06-10 12:30:00,65.64,65.81,65.46,65.73,3100.0,62.0422,62.2029,61.8721,62.1273,3100.0
2020-06-10 13:00:00,65.63,65.82,65.55,65.56,4414.0,62.0328,62.2124,61.9571,61.9666,4414.0
2020-06-10 13:30:00,65.64,65.75,65.56,65.69,1300.0,62.0422,62.1462,61.9666,62.0895,1300.0
2020-06-10 14:00:00,65.76,66.4,65.76,65.98,5900.0,62.1556,62.7606,62.1556,62.3636,5900.0
2020-06-10 14:30:00,65.9,66.0,64.67,64.73,8141.0,62.288,62.3825,61.1254,61.1821,8141.0
2020-06-10 15:00:00,64.81,65.03,64.48,64.86,5718.0,61.2577,61.4657,60.9458,61.305,5718.0
2020-06-10 15:30:00,65.14,65.39,64.87,64.94,23986.0,61.5696,61.8059,61.3144,61.3806,23986.0
2020-06-11 09:30:00,61.79,61.91,61.1,61.91,11570.0,58.4032,58.5167,57.7511,58.5167,11570.0
2020-06-11 10:00:00,61.85,61.93,61.17,61.45,9652.0,58.46,58.5356,57.8172,58.0819,9652.0
2020-06-11 10:30:00,61.64,61.88,60.96,61.16,4300.0,58.2615,58.4883,57.6187,57.8078,4300.0
2020-06-11 11:00:00,61.02,61.02,60.49,60.58,5380.0,57.6754,57.6754,57.1745,57.2596,5380.0
2020-06-11 11:30:00,60.66,61.05,60.31,60.85,14181.0,57.3352,57.7038,57.0044,57.5148,14181.0
2020-06-11 12:00:00,60.79,60.85,60.17,60.17,2400.0,57.458,57.5148,56.872,56.872,2400.0
2020-06-11 12:30:00,60.59,60.73,60.33,60.45,3388.0,57.269,57.4013,57.0233,57.1367,3388.0
2020-06-11 13:00:00,60.66,60.99,60.66,60.73,10378.0,57.3352,57.6471,57.3352,57.4013,10378.0
2020-06-11 13:30:00,60.79,60.83,60.38,60.41,3553.0,57.458,57.4959,57.0705,57.0989,3553.0
2020-06-11 14:00:00,60.48,60.57,60.33,60.51,4333.0,57.165,57.2501,57.0233,57.1934,4333.0
2020-06-11 14:30:00,60.48,60.48,59.3,59.44,10798.0,57.165,57.165,56.0497,56.182,10798.0
2020-06-11 15:00:00,59.47,59.65,59.12,59.27,8203.0,56.2104,56.3805,55.8796,56.0214,8203.0
2020-06-11 15:30:00,59.23,59.69,59.1,59.16,30984.0,55.9836,56.4183,55.8607,55.9174,30984.0
2020-06-12 09:30:00,62.12,62.12,61.13,61.26,7126.0,58.7152,58.7152,57.7794,57.9023,7126.0
2020-06-12 10:00:00,61.44,61.76,60.75,60.75,3711.0,58.0724,58.3749,57.4202,57.4202,3711.0
2020-06-12 10:30:00,60.73,60.98,59.76,59.79,8213.0,57.4013,57.6376,56.4845,56.5129,8213.0
2020-06-12 11:00:00,59.77,59.98,59.13,59.35,9580.0,56.494,56.6924,55.889,56.097,9580.0
2020-06-12 11:30:00,59.63,60.38,59.41,60.38,3711.0,56.3616,57.0705,56.1537,57.0705,3711.0
2020-06-12 12:00:00,60.52,60.55,60.06,60.08,5103.0,57.2028,57.2312,56.7681,56.787,5103.0
2020-06-12 12:30:00,60.03,60.11,59.63,60.0,5285.0,56.7397,56.8153,56.3616,56.7114,5285.0
2020-06-12 13:00:00,59.83,59.98,59.33,59.37,13355.0,56.5507,56.6924,56.0781,56.1159,13355.0
2020-06-12 13:30:00,59.27,59.36,58.35,58.43,8950.0,56.0214,56.1064,55.1518,55.2274,8950.0
2020-06-12 14:00:00,58.4,58.78,58.28,58.49,13383.0,55.199,55.5582,55.0856,55.2841,13383.0
2020-06-12 14:30:00,58.58,58.75,58.02,58.29,27113.0,55.3692,55.5299,54.8399,55.0951,27113.0
2020-06-12 15:00:00,58.3,58.75,58.06,58.21,21425.0,55.1045,55.5299,54.8777,55.0195,21425.0
2020-06-12 15:30:00,58.25,59.53,58.16,59.43,58847.0,55.0573,56.2671,54.9722,56.1726,58847.0
2020-06-15 09:30:00,57.36,58.3,56.82,57.83,8022.0,54.2161,55.1045,53.7056,54.6603,8022.0
2020-06-15 10:00:00,57.86,58.43,57.58,58.19,5604.0,54.6886,55.2274,54.424,55.0006,5604.0
2020-06-15 10:30:00,58.05,58.68,58.01,58.62,7950.0,54.8682,55.4637,54.8304,55.407,7950.0
2020-06-15 11:00:00,58.44,59.18,58.35,58.47,7836.0,55.2369,55.9363,55.1518,55.2652,7836.0
2020-06-15 11:30:00,58.61,58.82,58.25,58.72,7153.0,55.3975,55.596,55.0573,55.5015,7153.0
2020-06-15 12:00:00,58.62,59.27,58.59,59.18,4607.0,55.407,56.0214,55.3786,55.9363,4607.0
2020-06-15 12:30:00,59.19,60.33,59.09,60.29,3883.0,55.9457,57.0233,55.8512,56.9855,3883.0
2020-06-15 13:00:00,60.6,60.85,60.5,60.58,3203.0,57.2785,57.5148,57.1839,57.2596,3203.0
2020-06-15 13:30:00,60.59,60.72,60.22,60.22,6800.0,57.269,57.3919,56.9193,56.9193,6800.0
2020-06-15 14:00:00,60.33,61.89,60.33,61.48,7772.0,57.0233,58.4978,57.0233,58.1102,7772.0
2020-06-15 14:30:00,61.5,61.5,60.95,61.11,4892.0,58.1291,58.1291,57.6093,57.7605,4892.0
2020-06-15 15:00:00,61.12,61.49,60.93,60.97,6540.0,57.77,58.1197,57.5904,57.6282,6540.0
2020-06-15 15:30:00,60.9,61.03,60.53,60.97,28616.0,57.562,57.6849,57.2123,57.6282,28616.0
2020-06-16 09:30:00,64.06,64.06,62.93,63.1,13305.0,60.5488,60.5488,59.4808,59.6414,13305.0
2020-06-16 10:00:00,63.1,63.36,62.86,63.16,3956.0,59.6414,59.8872,59.4146,59.6981,3956.0
2020-06-16 10:30:00,63.23,63.31,62.21,62.29,4692.0,59.7643,59.8399,58.8002,58.8758,4692.0
2020-06-16 11:00:00,61.88,63.0,61.82,62.98,3000.0,58.4883,59.5469,58.4316,59.528,3000.0
2020-06-16 11:30:00,62.89,63.11,62.59,63.07,3904.0,59.4429,59.6509,59.1594,59.6131,3904.0
2020-06-16 12:00:00,62.74,63.21,62.6,63.09,2100.0,59.3012,59.7454,59.1688,59.632,2100.0
2020-06-16 12:30:00,63.12,63.32,62.65,62.96,5793.0,59.6603,59.8494,59.2161,59.5091,5793.0
2020-06-16 13:00:00,63.02,63.16,62.92,63.1,2582.0,59.5658,59.6981,59.4713,59.6414,2582.0
2020-06-16 13:30:00,62.88,63.19,62.8,63.08,6800.0,59.4335,59.7265,59.3579,59.6225,6800.0
2020-06-16 14:00:00,63.08,63.41,62.92,62.93,5100.0,59.6225,59.9344,59.4713,59.4808,5100.0
2020-06-16 14:30:00,63.4,63.4,63.11,63.16,4700.0,59.925,59.925,59.6509,59.6981,4700.0
2020-06-16 15:00:00,63.16,63.29,62.68,63.11,3283.0,59.6981,59.821,59.2445,59.6509,3283.0
2020-06-16 15:30:00,63.01,63.28,62.6,62.94,17386.0,59.5564,59.8116,59.1688,59.4902,17386.0
2020-06-17 09:30:00,63.17,63.17,61.9,61.9,3140.0,59.7076,59.7076,58.5072,58.5072,3140.0
2020-06-17 10:00:00,62.06,62.11,61.39,61.73,1701.0,58.6584,58.7057,58.0252,58.3465,1701.0
2020-06-17 10:30:00,61.66,62.29,61.66,61.98,1178.0,58.2804,58.8758,58.2804,58.5828,1178.0
2020-06-17 11:00:00,61.86,61.88,61.46,61.46,2000.0,58.4694,58.4883,58.0913,58.0913,2000.0
2020-06-17 11:30:00,61.5,61.84,61.5,61.73,15183.0,58.1291,58.4505,58.1291,58.3465,15183.0
2020-06-17 12:00:00,61.76,61.81,61.64,61.64,2621.0,58.3749,58.4221,58.2615,58.2615,2621.0
2020-06-17 12:30:00,61.76,62.0,61.75,61.81,1761.0,58.3749,58.6017,58.3654,58.4221,1761.0
2020-06-17 13:00:00,61.89,62.16,61.89,62.09,3122.0,58.4978,58.753,58.4978,58.6868,3122.0
2020-06-17 13:30:00,62.13,62.22,62.06,62.06,4197.0,58.7246,58.8097,58.6584,58.6584,4197.0
2020-06-17 14:00:00,62.01,62.21,61.99,62.05,19746.0,58.6112,58.8002,58.5923,58.649,19746.0
2020-06-17 14:30:00,62.05,62.31,61.91,61.98,5402.0,58.649,58.8947,58.5167,58.5828,5402.0
2020-06-17 15:00:00,61.88,61.96,61.4,61.49,4238.0,58.4883,58.5639,58.0346,58.1197,4238.0
2020-06-17 15:30:00,61.39,61.66,61.26,61.39,16675.0,58.0252,58.2804,57.9023,58.0252,16675.0
2020-06-18 09:30:00,60.52,61.5,60.52,61.27,3492.0,57.2028,58.1291,57.2028,57.9117,3492.0
2020-06-18 10:00:00,61.39,61.95,61.39,61.93,12789.0,58.0252,58.5545,58.0252,58.5356,12789.0
2020-06-18 10:30:00,61.91,62.05,61.49,61.76,3513.0,58.5167,58.649,58.1197,58.3749,3513.0
2020-06-18 11:00:00,61.74,61.77,61.39,61.49,5330.0,58.356,58.3843,58.0252,58.1197,5330.0
2020-06-18 11:30:00,61.63,61.72,61.31,61.32,3908.0,58.252,58.3371,57.9495,57.959,3908.0
2020-06-18 12:00:00,61.37,61.62,61.34,61.56,4124.0,58.0063,58.2426,57.9779,58.1858,4124.0
2020-06-18 12:30:00,61.55,61.55,61.29,61.29,3127.0,58.1764,58.1764,57.9306,57.9306,3127.0
2020-06-18 13:00:00,61.44,61.72,61.32,61.46,3000.0,58.0724,58.3371,57.959,58.0913,3000.0
2020-06-18 13:30:00,61.51,61.7,61.51,61.57,5245.0,58.1386,58.3182,58.1386,58.1953,5245.0
2020-06-18 14:00:00,61.56,61.68,61.41,61.62,7392.0,58.1858,58.2993,58.0441,58.2426,7392.0
2020-06-18 14:30:00,61.63,61.72,61.24,61.34,8992.0,58.252,58.3371,57.8834,57.9779,8992.0
2020-06-18 15:00:00,61.29,61.29,61.08,61.26,2422.0,57.9306,57.9306,57.7322,57.9023,2422.0
2020-06-18 15:30:00,61.26,61.49,61.21,61.4,18171.0,57.9023,58.1197,57.855,58.0346,18171.0
2020-06-19 09:30:00,62.43,62.43,61.99,61.99,95243.0,59.0082,59.0082,58.5923,58.5923,95243.0
2020-06-19 10:00:00,61.67,61.98,61.6,61.68,2977.0,58.2898,58.5828,58.2237,58.2993,2977.0
2020-06-19 10:30:00,61.58,61.79,61.41,61.51,1802.0,58.2047,58.4032,58.0441,58.1386,1802.0
2020-06-19 11:00:00,61.7,62.0,61.65,61.88,4091.0,58.3182,58.6017,58.2709,58.4883,4091.0
2020-06-19 11:30:00,61.87,61.87,61.49,61.49,2637.0,58.4789,58.4789,58.1197,58.1197,2637.0
2020-06-19 12:00:00,61.52,61.58,60.53,60.66,4817.0,58.148,58.2047,57.2123,57.3352,4817.0
2020-06-19 12:30:00,60.92,61.05,60.54,61.01,2780.0,57.5809,57.7038,57.2218,57.666,2780.0
2020-06-19 13:00:00,60.95,60.95,60.35,60.51,1439.0,57.6093,57.6093,57.0422,57.1934,1439.0
2020-06-19 13:30:00,60.4,60.56,60.16,60.16,3126.0,57.0894,57.2407,56.8626,56.8626,3126.0
2020-06-19 14:00:00,60.11,60.19,59.7,59.77,4577.0,56.8153,56.8909,56.4278,56.494,4577.0
2020-06-19 14:30:00,59.78,60.53,59.78,60.49,3762.0,56.5034,57.2123,56.5034,57.1745,3762.0
2020-06-19 15:00:00,60.48,60.93,60.28,60.77,3900.0,57.165,57.5904,56.976,57.4391,3900.0
2020-06-19 15:30:00,60.8,60.8,60.11,60.15,23882.0,57.4675,57.4675,56.8153,56.8531,23882.0
2020-06-22 09:30:00,59.61,60.0,58.89,60.0,5179.0,56.3427,56.7114,55.6622,56.7114,5179.0
2020-06-22 10:00:00,59.62,60.23,59.6,60.23,2150.0,56.3522,56.9287,56.3333,56.9287,2150.0
2020-06-22 10:30:00,60.25,60.3,59.38,59.54,3517.0,56.9476,56.9949,56.1253,56.2766,3517.0
2020-06-22 11:00:00,59.45,59.83,59.45,59.7,2698.0,56.1915,56.5507,56.1915,56.4278,2698.0
2020-06-22 11:30:00,59.78,60.03,59.75,59.95,3450.0,56.5034,56.7397,56.4751,56.6641,3450.0
2020-06-22 12:00:00,60.17,60.86,60.17,60.66,10271.0,56.872,57.5242,56.872,57.3352,10271.0
2020-06-22 12:30:00,60.71,61.2,60.7,61.0,4123.0,57.3824,57.8456,57.373,57.6565,4123.0
2020-06-22 13:00:00,61.01,61.11,60.66,60.66,2989.0,57.666,57.7605,57.3352,57.3352,2989.0
2020-06-22 13:30:00,60.69,60.91,60.63,60.84,2890.0,57.3635,57.5715,57.3068,57.5053,2890.0
2020-06-22 14:00:00,61.0,61.15,60.8,61.13,3510.0,57.6565,57.7983,57.4675,57.7794,3510.0
2020-06-22 14:30:00,61.14,61.45,61.12,61.34,4348.0,57.7889,58.0819,57.77,57.9779,4348.0
2020-06-22 15:00:00,61.34,61.34,60.75,60.81,5103.0,57.9779,57.9779,57.4202,57.477,5103.0
2020-06-22 15:30:00,60.82,61.26,60.76,61.22,15648.0,57.4864,57.9023,57.4297,57.8645,15648.0
2020-06-23 09:30:00,62.5,62.5,61.44,61.76,3144.0,59.0743,59.0743,58.0724,58.3749,3144.0
2020-06-23 10:00:00,61.57,61.64,61.41,61.62,1292.0,58.1953,58.2615,58.0441,58.2426,1292.0
2020-06-23 10:30:00,61.42,61.5,61.21,61.44,3051.0,58.0535,58.1291,57.855,58.0724,3051.0
2020-06-23 11:00:00,61.34,61.71,61.33,61.54,3789.0,57.9779,58.3276,57.9685,58.1669,3789.0
2020-06-23 11:30:00,61.46,61.65,61.45,61.65,2050.0,58.0913,58.2709,58.0819,58.2709,2050.0
2020-06-23 12:00:00,61.88,61.88,61.53,61.65,3005.0,58.4883,58.4883,58.1575,58.2709,3005.0
2020-06-23 12:30:00,61.67,61.67,61.44,61.58,2807.0,58.2898,58.2898,58.0724,58.2047,2807.0
2020-06-23 13:00:00,61.59,61.84,61.59,61.84,3563.0,58.2142,58.4505,58.2142,58.4505,3563.0
2020-06-23 13:30:00,61.8,61.88,61.68,61.81,3004.0,58.4127,58.4883,58.2993,58.4221,3004.0
2020-06-23 14:00:00,61.7,61.77,61.49,61.77,3280.0,58.3182,58.3843,58.1197,58.3843,3280.0
2020-06-23 14:30:00,61.74,61.94,61.57,61.59,6191.0,58.356,58.545,58.1953,58.2142,6191.0
2020-06-23 15:00:00,61.51,61.52,61.21,61.35,4900.0,58.1386,58.148,57.855,57.9874,4900.0
2020-06-23 15:30:00,61.31,61.35,60.9,60.99,16766.0,57.9495,57.9874,57.562,57.6471,16766.0
2020-06-24 09:30:00,60.01,60.29,59.86,59.86,9074.0,56.7208,56.9855,56.579,56.579,9074.0
2020-06-24 10:00:00,60.09,60.33,59.79,60.33,3248.0,56.7964,57.0233,56.5129,57.0233,3248.0
2020-06-24 10:30:00,60.3,60.3,59.61,59.64,4254.0,56.9949,56.9949,56.3427,56.3711,4254.0
2020-06-24 11:00:00,59.67,59.89,59.16,59.22,5913.0,56.3994,56.6074,55.9174,55.9741,5913.0
2020-06-24 11:30:00,59.23,59.23,58.69,58.79,4483.0,55.9836,55.9836,55.4732,55.5677,4483.0
2020-06-24 12:00:00,58.88,59.06,58.67,58.86,3613.0,55.6527,55.8229,55.4542,55.6338,3613.0
2020-06-24 12:30:00,58.9,59.2,58.71,59.2,2100.0,55.6716,55.9552,55.4921,55.9552,2100.0
2020-06-24 13:00:00,59.27,59.36,58.92,58.96,1914.0,56.0214,56.1064,55.6905,55.7284,1914.0
2020-06-24 13:30:00,58.9,59.05,58.83,58.97,3603.0,55.6716,55.8134,55.6055,55.7378,3603.0
2020-06-24 14:00:00,59.03,59.14,58.93,59.05,7837.0,55.7945,55.8985,55.7,55.8134,7837.0
2020-06-24 14:30:00,58.97,59.32,58.7,58.78,31956.0,55.7378,56.0686,55.4826,55.5582,31956.0
2020-06-24 15:00:00,58.78,59.08,58.77,58.79,6347.0,55.5582,55.8418,55.5488,55.5677,6347.0
2020-06-24 15:30:00,58.72,58.93,58.24,58.27,34411.0,55.5015,55.7,55.0478,55.0762,34411.0
2020-06-25 09:30:00,57.78,58.05,57.63,58.05,3499.0,54.613,54.8682,54.4713,54.8682,3499.0
2020-06-25 10:00:00,58.23,59.08,58.0,59.0,5760.0,55.0384,55.8418,54.821,55.7662,5760.0
2020-06-25 10:30:00,58.93,58.93,58.22,58.29,3973.0,55.7,55.7,55.0289,55.0951,3973.0
2020-06-25 11:00:00,58.25,58.31,58.09,58.11,2900.0,55.0573,55.114,54.906,54.9249,2900.0
2020-06-25 11:30:00,58.2,58.28,57.72,58.21,4400.0,55.01,55.0856,54.5563,55.0195,4400.0
2020-06-25 12:00:00,58.23,58.25,57.9,57.9,10065.0,55.0384,55.0573,54.7265,54.7265,10065.0
2020-06-25 12:30:00,57.92,58.34,57.85,58.31,15982.0,54.7454,55.1423,54.6792,55.114,15982.0
2020-06-25 13:00:00,58.29,58.52,58.26,58.44,6583.0,55.0951,55.3125,55.0667,55.2369,6583.0
2020-06-25 13:30:00,58.44,58.55,58.31,58.48,8007.0,55.2369,55.3408,55.114,55.2747,8007.0
2020-06-25 14:00:00,58.5,58.68,58.37,58.68,7026.0,55.2936,55.4637,55.1707,55.4637,7026.0
2020-06-25 14:30:00,58.68,58.99,58.63,58.93,23065.0,55.4637,55.7567,55.4164,55.7,23065.0
2020-06-25 15:00:00,58.93,59.81,58.88,59.74,7996.0,55.7,56.5318,55.6527,56.4656,7996.0
2020-06-25 15:30:00,59.71,60.0,59.29,59.91,39939.0,56.4372,56.7114,56.0403,56.6263,39939.0
2020-06-26 09:30:00,59.32,59.65,59.31,59.47,2608.0,56.0686,56.3805,56.0592,56.2104,2608.0
2020-06-26 10:00:00,59.47,59.48,58.84,59.25,4064.0,56.2104,56.2199,55.6149,56.0025,4064.0
2020-06-26 10:30:00,59.42,59.58,59.16,59.51,7813.0,56.1631,56.3144,55.9174,56.2482,7813.0
2020-06-26 11:00:00,59.55,59.64,59.37,59.37,4627.0,56.286,56.3711,56.1159,56.1159,4627.0
2020-06-26 11:30:00,59.38,59.43,58.84,58.84,3500.0,56.1253,56.1726,55.6149,55.6149,3500.0
2020-06-26 12:00:00,58.89,59.0,58.65,58.9,2401.0,55.6622,55.7662,55.4353,55.6716,2401.0
2020-06-26 12:30:00,58.89,58.93,58.68,58.74,4210.0,55.6622,55.7,55.4637,55.5204,4210.0
2020-06-26 13:00:00,58.76,59.09,58.75,59.07,4116.0,55.5393,55.8512,55.5299,55.8323,4116.0
2020-06-26 13:30:00,59.04,59.38,59.04,59.09,5584.0,55.804,56.1253,55.804,55.8512,5584.0
2020-06-26 14:00:00,59.0,59.14,58.91,58.96,5999.0,55.7662,55.8985,55.6811,55.7284,5999.0
2020-06-26 14:30:00,59.03,59.12,58.63,58.63,11649.0,55.7945,55.8796,55.4164,55.4164,11649.0
2020-06-26 15:00:00,58.65,58.96,58.63,58.84,8695.0,55.4353,55.7284,55.4164,55.6149,8695.0
2020-06-26 15:30:00,58.76,59.39,58.41,58.97,55136.0,55.5393,56.1348,55.2085,55.7378,55136.0
2020-06-29 09:30:00,60.0,60.64,59.91,60.35,8267.0,56.7114,57.3163,56.6263,57.0422,8267.0
2020-06-29 10:00:00,60.42,61.22,60.41,60.97,5750.0,57.1083,57.8645,57.0989,57.6282,5750.0
2020-06-29 10:30:00,60.97,60.97,60.54,60.89,9874.0,57.6282,57.6282,57.2218,57.5526,9874.0
2020-06-29 11:00:00,60.96,61.12,60.84,61.12,5221.0,57.6187,57.77,57.5053,57.77,5221.0
2020-06-29 11:30:00,61.11,61.3,61.01,61.08,5298.0,57.7605,57.9401,57.666,57.7322,5298.0
2020-06-29 12:00:00,61.08,61.49,61.08,61.46,5939.0,57.7322,58.1197,57.7322,58.0913,5939.0
2020-06-29 12:30:00,61.46,61.58,61.32,61.36,6819.0,58.0913,58.2047,57.959,57.9968,6819.0
2020-06-29 13:00:00,61.34,61.48,61.33,61.48,5546.0,57.9779,58.1102,57.9685,58.1102,5546.0
2020-06-29 13:30:00,61.44,61.59,61.14,61.14,4170.0,58.0724,58.2142,57.7889,57.7889,4170.0
2020-06-29 14:00:00,61.19,61.19,61.02,61.05,7201.0,57.8361,57.8361,57.6754,57.7038,7201.0
2020-06-29 14:30:00,61.11,61.14,60.96,61.02,3875.0,57.7605,57.7889,57.6187,57.6754,3875.0
2020-06-29 15:00:00,60.94,61.02,60.69,60.91,4896.0,57.5998,57.6754,57.3635,57.5715,4896.0
2020-06-29 15:30:00,60.92,61.54,60.78,61.48,23710.0,57.5809,58.1669,57.4486,58.1102,23710.0
2020-06-30 09:30:00,61.15,61.68,61.05,61.12,2544.0,57.7983,58.2993,57.7038,57.77,2544.0
2020-06-30 10:00:00,61.28,61.6,61.21,61.46,3980.0,57.9212,58.2237,57.855,58.0913,3980.0
2020-06-30 10:30:00,61.45,62.03,61.26,62.03,5052.0,58.0819,58.6301,57.9023,58.6301,5052.0
2020-06-30 11:00:00,62.17,62.29,61.91,62.02,21837.0,58.7624,58.8758,58.5167,58.6206,21837.0
2020-06-30 11:30:00,61.91,62.1,61.79,62.1,3487.0,58.5167,58.6962,58.4032,58.6962,3487.0
2020-06-30 12:00:00,62.14,62.41,62.13,62.26,3531.0,58.7341,58.9893,58.7246,58.8475,3531.0
2020-06-30 12:30:00,62.21,62.24,61.98,62.01,5839.0,58.8002,58.8286,58.5828,58.6112,5839.0
2020-06-30 13:00:00,61.92,62.08,61.84,62.02,4163.0,58.5261,58.6773,58.4505,58.6206,4163.0
2020-06-30 13:30:00,62.01,62.02,61.66,61.76,26144.0,58.6112,58.6206,58.2804,58.3749,26144.0
2020-06-30 14:00:00,61.79,62.31,61.78,62.24,1392.0,58.4032,58.8947,58.3938,58.8286,1392.0
2020-06-30 14:30:00,62.29,62.4,62.12,62.19,7469.0,58.8758,58.9798,58.7152,58.7813,7469.0
2020-06-30 15:00:00,62.21,62.63,62.16,62.61,7474.0,58.8002,59.1972,58.753,59.1783,7474.0
2020-06-30 15:30:00,62.58,62.6,62.07,62.31,24874.0,59.1499,59.1688,58.6679,58.8947,24874.0
2020-07-01 09:30:00,62.48,63.19,62.48,62.6,4559.0,59.0554,59.7265,59.0554,59.1688,4559.0
2020-07-01 10:00:00,62.96,62.96,62.38,62.38,2820.0,59.5091,59.5091,58.9609,58.9609,2820.0
2020-07-01 10:30:00,62.35,62.35,61.69,61.84,4266.0,58.9325,58.9325,58.3087,58.4505,4266.0
2020-07-01 11:00:00,61.8,61.8,61.05,61.12,3338.0,58.4127,58.4127,57.7038,57.77,3338.0
2020-07-01 11:30:00,61.25,61.44,61.12,61.38,3643.0,57.8928,58.0724,57.77,58.0157,3643.0
2020-07-01 12:00:00,61.44,61.77,61.31,61.7,2835.0,58.0724,58.3843,57.9495,58.3182,2835.0
2020-07-01 12:30:00,61.68,61.73,61.4,61.41,4200.0,58.2993,58.3465,58.0346,58.0441,4200.0
2020-07-01 13:00:00,61.45,61.5,61.13,61.28,3822.0,58.0819,58.1291,57.7794,57.9212,3822.0
2020-07-01 13:30:00,61.37,61.37,60.78,60.78,6351.0,58.0063,58.0063,57.4486,57.4486,6351.0
2020-07-01 14:00:00,60.82,61.26,60.82,61.23,6602.0,57.4864,57.9023,57.4864,57.8739,6602.0
2020-07-01 14:30:00,61.26,61.33,61.03,61.06,7212.0,57.9023,57.9685,57.6849,57.7133,7212.0
2020-07-01 15:00:00,61.07,61.29,60.98,61.26,5599.0,57.7227,57.9306,57.6376,57.9023,5599.0
2020-07-01 15:30:00,61.27,61.31,60.81,60.82,20180.0,57.9117,57.9495,57.477,57.4864,20180.0
2020-07-02 09:30:00,62.84,63.85,62.59,63.6,6796.0,59.3957,60.3503,59.1594,60.114,6796.0
2020-07-02 10:00:00,63.52,63.66,63.07,63.07,2600.0,60.0384,60.1707,59.6131,59.6131,2600.0
2020-07-02 10:30:00,63.14,63.14,62.12,62.13,5341.0,59.6792,59.6792,58.7152,58.7246,5341.0
2020-07-02 11:00:00,62.05,62.09,61.54,61.61,8063.0,58.649,58.6868,58.1669,58.2331,8063.0
2020-07-02 11:30:00,61.64,61.84,61.59,61.76,17792.0,58.2615,58.4505,58.2142,58.3749,17792.0
2020-07-02 12:00:00,61.76,61.76,61.5,61.5,4951.0,58.3749,58.3749,58.1291,58.1291,4951.0
2020-07-02 12:30:00,61.5,61.65,61.44,61.44,5100.0,58.1291,58.2709,58.0724,58.0724,5100.0
2020-07-02 13:00:00,61.48,61.54,61.43,61.51,2721.0,58.1102,58.1669,58.063,58.1386,2721.0
2020-07-02 13:30:00,61.5,61.55,61.44,61.45,7001.0,58.1291,58.1764,58.0724,58.0819,7001.0
2020-07-02 14:00:00,61.48,61.51,61.28,61.5,8961.0,58.1102,58.1386,57.9212,58.1291,8961.0
2020-07-02 14:30:00,61.51,61.64,61.43,61.54,10612.0,58.1386,58.2615,58.063,58.1669,10612.0
2020-07-02 15:00:00,61.5,61.7,61.33,61.7,8015.0,58.1291,58.3182,57.9685,58.3182,8015.0
2020-07-02 15:30:00,61.66,61.75,61.07,61.37,21873.0,58.2804,58.3654,57.7227,58.0063,21873.0
2020-07-06 09:30:00,63.03,63.03,61.8,62.51,16114.0,59.5753,59.5753,58.4127,59.0838,16114.0
2020-07-06 10:00:00,62.58,62.58,61.52,61.52,3398.0,59.1499,59.1499,58.148,58.148,3398.0
2020-07-06 10:30:00,61.63,62.27,61.61,62.25,3960.0,58.252,58.8569,58.2331,58.838,3960.0
2020-07-06 11:00:00,62.21,62.22,62.01,62.02,5639.0,58.8002,58.8097,58.6112,58.6206,5639.0
2020-07-06 11:30:00,62.03,62.35,62.01,62.11,5571.0,58.6301,58.9325,58.6112,58.7057,5571.0
2020-07-06 12:00:00,62.11,62.23,62.03,62.19,3359.0,58.7057,58.8191,58.6301,58.7813,3359.0
2020-07-06 12:30:00,62.2,62.2,61.8,61.94,4803.0,58.7908,58.7908,58.4127,58.545,4803.0
2020-07-06 13:00:00,61.95,62.19,61.84,62.14,3407.0,58.5545,58.7813,58.4505,58.7341,3407.0
2020-07-06 13:30:00,62.23,62.73,62.16,62.55,2946.0,58.8191,59.2917,58.753,59.1216,2946.0
2020-07-06 14:00:00,62.51,62.51,62.12,62.23,9303.0,59.0838,59.0838,58.7152,58.8191,9303.0
2020-07-06 14:30:00,62.22,62.3,62.12,62.2,5222.0,58.8097,58.8853,58.7152,58.7908,5222.0
2020-07-06 15:00:00,62.16,62.26,61.76,61.98,9874.0,58.753,58.8475,58.3749,58.5828,9874.0
2020-07-06 15:30:00,61.97,62.22,61.83,62.11,47546.0,58.5734,58.8097,58.441,58.7057,47546.0
2020-07-07 09:30:00,61.26,61.45,60.9,60.91,10780.0,57.9023,58.0819,57.562,57.5715,10780.0
2020-07-07 10:00:00,60.96,61.49,60.95,61.11,10211.0,57.6187,58.1197,57.6093,57.7605,10211.0
2020-07-07 10:30:00,61.13,61.14,60.62,60.9,3113.0,57.7794,57.7889,57.2974,57.562,3113.0
2020-07-07 11:00:00,61.24,61.59,61.13,61.21,11983.0,57.8834,58.2142,57.7794,57.855,11983.0
2020-07-07 11:30:00,61.3,61.39,61.13,61.27,7429.0,57.9401,58.0252,57.7794,57.9117,7429.0
2020-07-07 12:00:00,61.25,61.71,61.18,61.71,4584.0,57.8928,58.3276,57.8267,58.3276,4584.0
2020-07-07 12:30:00,61.59,61.64,61.19,61.21,5898.0,58.2142,58.2615,57.8361,57.855,5898.0
2020-07-07 13:00:00,61.31,61.37,61.2,61.25,3470.0,57.9495,58.0063,57.8456,57.8928,3470.0
2020-07-07 13:30:00,61.27,61.35,61.19,61.19,2830.0,57.9117,57.9874,57.8361,57.8361,2830.0
2020-07-07 14:00:00,61.18,61.22,60.91,60.91,3810.0,57.8267,57.8645,57.5715,57.5715,3810.0
2020-07-07 14:30:00,60.9,60.92,60.75,60.84,4377.0,57.562,57.5809,57.4202,57.5053,4377.0
2020-07-07 15:00:00,60.82,61.04,60.76,60.9,8836.0,57.4864,57.6943,57.4297,57.562,8836.0
2020-07-07 15:30:00,60.87,60.91,60.47,60.76,30214.0,57.5337,57.5715,57.1556,57.4297,30214.0
2020-07-08 09:30:00,60.28,60.68,60.18,60.68,13104.0,56.976,57.3541,56.8815,57.3541,13104.0
2020-07-08 10:00:00,60.86,60.88,60.25,60.3,8093.0,57.5242,57.5431,56.9476,56.9949,8093.0
2020-07-08 10:30:00,60.41,60.41,59.9,59.98,3440.0,57.0989,57.0989,56.6168,56.6924,3440.0
2020-07-08 11:00:00,59.89,60.07,59.59,59.86,7367.0,56.6074,56.7775,56.3238,56.579,7367.0
2020-07-08 11:30:00,59.94,60.57,59.94,60.5,4230.0,56.6546,57.2501,56.6546,57.1839,4230.0
2020-07-08 12:00:00,60.53,60.83,60.39,60.67,16872.0,57.2123,57.4959,57.08,57.3446,16872.0
2020-07-08 12:30:00,60.69,60.69,60.36,60.41,3440.0,57.3635,57.3635,57.0516,57.0989,3440.0
2020-07-08 13:00:00,60.42,60.42,60.19,60.2,2918.0,57.1083,57.1083,56.8909,56.9004,2918.0
2020-07-08 13:30:00,60.31,60.44,60.26,60.26,3400.0,57.0044,57.1272,56.9571,56.9571,3400.0
2020-07-08 14:00:00,60.26,60.45,60.24,60.34,4867.0,56.9571,57.1367,56.9382,57.0327,4867.0
2020-07-08 14:30:00,60.35,60.42,60.23,60.38,14695.0,57.0422,57.1083,56.9287,57.0705,14695.0
2020-07-08 15:00:00,60.51,60.99,60.48,60.83,8505.0,57.1934,57.6471,57.165,57.4959,8505.0
2020-07-08 15:30:00,60.86,60.95,60.55,60.9,23518.0,57.5242,57.6093,57.2312,57.562,23518.0
2020-07-09 09:30:00,60.65,60.93,59.89,60.11,4510.0,57.3257,57.5904,56.6074,56.8153,4510.0
2020-07-09 10:00:00,60.11,60.35,59.33,59.62,8948.0,56.8153,57.0422,56.0781,56.3522,8948.0
2020-07-09 10:30:00,59.58,59.64,58.55,58.64,3212.0,56.3144,56.3711,55.3408,55.4259,3212.0
2020-07-09 11:00:00,58.76,59.13,58.51,58.67,4688.0,55.5393,55.889,55.303,55.4542,4688.0
2020-07-09 11:30:00,59.04,59.36,58.42,59.11,11550.0,55.804,56.1064,55.218,55.8701,11550.0
2020-07-09 12:00:00,59.11,59.51,59.11,59.45,2148.0,55.8701,56.2482,55.8701,56.1915,2148.0
2020-07-09 12:30:00,59.36,59.49,59.32,59.43,1385.0,56.1064,56.2293,56.0686,56.1726,1385.0
2020-07-09 13:00:00,59.4,59.79,59.4,59.46,2965.0,56.1442,56.5129,56.1442,56.2009,2965.0
2020-07-09 13:30:00,59.48,59.52,59.18,59.18,4528.0,56.2199,56.2577,55.9363,55.9363,4528.0
2020-07-09 14:00:00,59.14,59.65,59.12,59.54,7042.0,55.8985,56.3805,55.8796,56.2766,7042.0
2020-07-09 14:30:00,59.57,59.72,59.38,59.67,5000.0,56.3049,56.4467,56.1253,56.3994,5000.0
2020-07-09 15:00:00,59.68,59.81,59.24,59.25,12752.0,56.4089,56.5318,55.993,56.0025,12752.0
2020-07-09 15:30:00,59.2,59.58,59.0,59.14,35623.0,55.9552,56.3144,55.7662,55.8985,35623.0
2020-07-10 09:30:00,58.96,59.72,58.96,59.17,11195.0,55.7284,56.4467,55.7284,55.9268,11195.0
2020-07-10 10:00:00,59.25,59.57,59.14,59.57,11696.0,56.0025,56.3049,55.8985,56.3049,11696.0
2020-07-10 10:30:00,59.56,60.12,59.53,59.6,16255.0,56.2955,56.8248,56.2671,56.3333,16255.0
2020-07-10 11:00:00,59.66,59.66,59.3,59.54,11089.0,56.39,56.39,56.0497,56.2766,11089.0
2020-07-10 11:30:00,59.55,59.62,59.46,59.56,15263.0,56.286,56.3522,56.2009,56.2955,15263.0
2020-07-10 12:00:00,59.55,60.05,59.53,59.77,13009.0,56.286,56.7586,56.2671,56.494,13009.0
2020-07-10 12:30:00,59.71,59.8,59.6,59.78,9100.0,56.4372,56.5223,56.3333,56.5034,9100.0
2020-07-10 13:00:00,59.8,59.8,59.45,59.52,5629.0,56.5223,56.5223,56.1915,56.2577,5629.0
2020-07-10 13:30:00,59.54,60.11,59.54,59.96,4507.0,56.2766,56.8153,56.2766,56.6735,4507.0
2020-07-10 14:00:00,59.9,59.94,59.75,59.82,4110.0,56.6168,56.6546,56.4751,56.5412,4110.0
2020-07-10 14:30:00,59.85,59.94,59.73,59.73,4502.0,56.5696,56.6546,56.4561,56.4561,4502.0
2020-07-10 15:00:00,59.79,60.28,59.7,60.08,11615.0,56.5129,56.976,56.4278,56.787,11615.0
2020-07-10 15:30:00,60.09,60.49,60.04,60.42,28269.0,56.7964,57.1745,56.7492,57.1083,28269.0
2020-07-13 09:30:00,61.25,61.25,60.41,60.41,4842.0,57.8928,57.8928,57.0989,57.0989,4842.0
2020-07-13 10:00:00,60.22,60.5,59.93,60.41,25845.0,56.9193,57.1839,56.6452,57.0989,25845.0
2020-07-13 10:30:00,60.26,60.32,60.15,60.31,2546.0,56.9571,57.0138,56.8531,57.0044,2546.0
2020-07-13 11:00:00,60.42,60.62,60.2,60.49,7292.0,57.1083,57.2974,56.9004,57.1745,7292.0
2020-07-13 11:30:00,60.54,61.01,60.43,60.95,2529.0,57.2218,57.666,57.1178,57.6093,2529.0
2020-07-13 12:00:00,60.81,60.85,60.61,60.74,7427.0,57.477,57.5148,57.2879,57.4108,7427.0
2020-07-13 12:30:00,60.74,61.43,60.71,61.24,16979.0,57.4108,58.063,57.3824,57.8834,16979.0
2020-07-13 13:00:00,61.34,62.03,61.34,61.74,5910.0,57.9779,58.6301,57.9779,58.356,5910.0
2020-07-13 13:30:00,61.84,62.03,61.84,61.95,4023.0,58.4505,58.6301,58.4505,58.5545,4023.0
2020-07-13 14:00:00,61.87,61.87,61.44,61.69,4979.0,58.4789,58.4789,58.0724,58.3087,4979.0
2020-07-13 14:30:00,61.74,61.9,61.63,61.72,4710.0,58.356,58.5072,58.252,58.3371,4710.0
2020-07-13 15:00:00,61.72,61.72,61.27,61.27,5757.0,58.3371,58.3371,57.9117,57.9117,5757.0
2020-07-13 15:30:00,61.2,61.37,60.43,60.5,26671.0,57.8456,58.0063,57.1178,57.1839,26671.0
2020-07-14 09:30:00,60.41,60.94,60.4,60.42,2799.0,57.0989,57.5998,57.0894,57.1083,2799.0
2020-07-14 10:00:00,61.01,61.05,60.48,60.73,6331.0,57.666,57.7038,57.165,57.4013,6331.0
2020-07-14 10:30:00,60.79,61.17,60.6,60.9,9202.0,57.458,57.8172,57.2785,57.562,9202.0
2020-07-14 11:00:00,60.98,61.31,60.8,61.0,6601.0,57.6376,57.9495,57.4675,57.6565,6601.0
2020-07-14 11:30:00,60.98,61.53,60.98,61.31,4650.0,57.6376,58.1575,57.6376,57.9495,4650.0
2020-07-14 12:00:00,61.32,61.45,61.09,61.44,4079.0,57.959,58.0819,57.7416,58.0724,4079.0
2020-07-14 12:30:00,61.37,61.59,61.35,61.35,2472.0,58.0063,58.2142,57.9874,57.9874,2472.0
2020-07-14 13:00:00,61.32,61.32,61.16,61.22,3019.0,57.959,57.959,57.8078,57.8645,3019.0
2020-07-14 13:30:00,61.17,61.52,61.15,61.26,6420.0,57.8172,58.148,57.7983,57.9023,6420.0
2020-07-14 14:00:00,61.23,61.54,61.21,61.21,10687.0,57.8739,58.1669,57.855,57.855,10687.0
2020-07-14 14:30:00,61.29,61.44,61.14,61.37,10520.0,57.9306,58.0724,57.7889,58.0063,10520.0
2020-07-14 15:00:00,61.45,61.53,61.11,61.33,12970.0,58.0819,58.1575,57.7605,57.9685,12970.0
2020-07-14 15:30:00,61.33,62.1,61.31,62.06,43280.0,57.9685,58.6962,57.9495,58.6584,43280.0
2020-07-15 09:30:00,63.83,64.21,62.64,62.75,31330.0,60.3314,60.6906,59.2066,59.3106,31330.0
2020-07-15 10:00:00,62.84,63.23,62.21,63.23,17321.0,59.3957,59.7643,58.8002,59.7643,17321.0
2020-07-15 10:30:00,63.26,63.72,63.25,63.57,14315.0,59.7927,60.2275,59.7832,60.0857,14315.0
2020-07-15 11:00:00,63.59,63.59,63.06,63.22,7621.0,60.1046,60.1046,59.6036,59.7549,7621.0
2020-07-15 11:30:00,63.25,63.34,62.83,62.84,7389.0,59.7832,59.8683,59.3862,59.3957,7389.0
2020-07-15 12:00:00,62.76,63.18,62.68,63.18,14031.0,59.3201,59.7171,59.2445,59.7171,14031.0
2020-07-15 12:30:00,63.21,63.29,62.96,63.29,3492.0,59.7454,59.821,59.5091,59.821,3492.0
2020-07-15 13:00:00,63.33,63.37,63.1,63.27,8723.0,59.8588,59.8966,59.6414,59.8021,8723.0
2020-07-15 13:30:00,63.31,63.34,63.0,63.01,10243.0,59.8399,59.8683,59.5469,59.5564,10243.0
2020-07-15 14:00:00,63.01,63.27,63.01,63.17,5075.0,59.5564,59.8021,59.5564,59.7076,5075.0
2020-07-15 14:30:00,63.2,63.5,63.2,63.2,28537.0,59.736,60.0195,59.736,59.736,28537.0
2020-07-15 15:00:00,63.19,63.3,63.09,63.25,10186.0,59.7265,59.8305,59.632,59.7832,10186.0
2020-07-15 15:30:00,63.29,63.55,63.11,63.11,32820.0,59.821,60.0668,59.6509,59.6509,32820.0
2020-07-16 09:30:00,63.03,63.7,62.85,63.69,4217.0,59.5753,60.2085,59.4051,60.1991,4217.0
2020-07-16 10:00:00,63.49,63.89,63.48,63.68,2200.0,60.0101,60.3881,60.0006,60.1896,2200.0
2020-07-16 10:30:00,63.84,63.9,63.77,63.84,1714.0,60.3409,60.3976,60.2747,60.3409,1714.0
2020-07-16 11:00:00,63.81,64.06,63.49,63.97,10089.0,60.3125,60.5488,60.0101,60.4638,10089.0
2020-07-16 11:30:00,64.02,64.11,63.7,63.7,9080.0,60.511,60.5961,60.2085,60.2085,9080.0
2020-07-16 12:00:00,63.57,63.68,63.49,63.51,1700.0,60.0857,60.1896,60.0101,60.029,1700.0
2020-07-16 12:30:00,63.55,63.55,63.08,63.08,2100.0,60.0668,60.0668,59.6225,59.6225,2100.0
2020-07-16 13:00:00,63.12,63.29,63.07,63.12,2000.0,59.6603,59.821,59.6131,59.6603,2000.0
2020-07-16 13:30:00,63.26,63.26,63.06,63.06,1100.0,59.7927,59.7927,59.6036,59.6036,1100.0
2020-07-16 14:00:00,63.15,63.15,63.07,63.1,600.0,59.6887,59.6887,59.6131,59.6414,600.0
2020-07-16 14:30:00,63.1,63.15,62.88,62.9,4520.0,59.6414,59.6887,59.4335,59.4524,4520.0
2020-07-16 15:00:00,62.94,63.1,62.87,63.07,3018.0,59.4902,59.6414,59.424,59.6131,3018.0
2020-07-16 15:30:00,63.05,63.38,62.99,63.34,16383.0,59.5942,59.9061,59.5375,59.8683,16383.0
2020-07-17 09:30:00,63.42,64.06,63.18,63.85,5485.0,59.9439,60.5488,59.7171,60.3503,5485.0
2020-07-17 10:00:00,63.4,63.58,63.16,63.2,6997.0,59.925,60.0951,59.6981,59.736,6997.0
2020-07-17 10:30:00,63.26,63.56,63.14,63.56,2800.0,59.7927,60.0762,59.6792,60.0762,2800.0
2020-07-17 11:00:00,63.55,63.9,63.53,63.87,11395.0,60.0668,60.3976,60.0479,60.3692,11395.0
2020-07-17 11:30:00,63.79,63.96,63.79,63.94,2220.0,60.2936,60.4543,60.2936,60.4354,2220.0
2020-07-17 12:00:00,64.03,64.15,63.92,63.98,3843.0,60.5205,60.6339,60.4165,60.4732,3843.0
2020-07-17 12:30:00,63.97,63.99,63.64,63.64,5500.0,60.4638,60.4827,60.1518,60.1518,5500.0
2020-07-17 13:00:00,63.64,63.89,63.64,63.75,2919.0,60.1518,60.3881,60.1518,60.2558,2919.0
2020-07-17 13:30:00,63.8,63.8,63.58,63.58,3119.0,60.3031,60.3031,60.0951,60.0951,3119.0
2020-07-17 14:00:00,63.57,63.74,63.54,63.72,3220.0,60.0857,60.2464,60.0573,60.2275,3220.0
2020-07-17 14:30:00,63.67,63.67,63.51,63.58,3138.0,60.1802,60.1802,60.029,60.0951,3138.0
2020-07-17 15:00:00,63.56,63.84,63.47,63.79,5146.0,60.0762,60.3409,59.9912,60.2936,5146.0
2020-07-17 15:30:00,63.74,63.74,63.5,63.52,7566.0,60.2464,60.2464,60.0195,60.0384,7566.0
2020-07-20 09:30:00,63.08,63.08,62.45,62.65,2912.0,59.6225,59.6225,59.0271,59.2161,2912.0
2020-07-20 10:00:00,62.49,62.79,62.46,62.75,4200.0,59.0649,59.3484,59.0365,59.3106,4200.0
2020-07-20 10:30:00,62.91,63.11,62.89,62.9,2968.0,59.4619,59.6509,59.4429,59.4524,2968.0
2020-07-20 11:00:00,62.81,63.0,62.76,62.92,3611.0,59.3673,59.5469,59.3201,59.4713,3611.0
2020-07-20 11:30:00,62.97,63.04,62.84,62.84,2882.0,59.5186,59.5847,59.3957,59.3957,2882.0
2020-07-20 12:00:00,62.75,62.9,62.7,62.88,5710.0,59.3106,59.4524,59.2634,59.4335,5710.0
2020-07-20 12:30:00,62.88,63.03,62.87,63.0,4049.0,59.4335,59.5753,59.424,59.5469,4049.0
2020-07-20 13:00:00,62.91,62.94,62.77,62.94,3163.0,59.4619,59.4902,59.3295,59.4902,3163.0
2020-07-20 13:30:00,62.99,63.18,62.99,63.14,1900.0,59.5375,59.7171,59.5375,59.6792,1900.0
2020-07-20 14:00:00,63.19,63.29,63.09,63.22,5231.0,59.7265,59.821,59.632,59.7549,5231.0
2020-07-20 14:30:00,63.31,63.31,63.13,63.21,4159.0,59.8399,59.8399,59.6698,59.7454,4159.0
2020-07-20 15:00:00,63.22,63.27,63.09,63.22,4800.0,59.7549,59.8021,59.632,59.7549,4800.0
2020-07-20 15:30:00,63.22,63.35,63.08,63.27,28327.0,59.7549,59.8777,59.6225,59.8021,28327.0
2020-07-21 09:30:00,63.83,64.7,63.83,64.7,2670.0,60.3314,61.1537,60.3314,61.1537,2670.0
2020-07-21 10:00:00,64.5,64.63,63.9,63.99,4005.0,60.9647,61.0876,60.3976,60.4827,4005.0
2020-07-21 10:30:00,64.03,64.86,64.0,64.7,3921.0,60.5205,61.305,60.4921,61.1537,3921.0
2020-07-21 11:00:00,64.73,64.84,64.56,64.84,2422.0,61.1821,61.2861,61.0214,61.2861,2422.0
2020-07-21 11:30:00,64.83,64.91,64.62,64.62,2021.0,61.2766,61.3522,61.0781,61.0781,2021.0
2020-07-21 12:00:00,64.74,64.74,64.53,64.69,1900.0,61.1915,61.1915,60.9931,61.1443,1900.0
2020-07-21 12:30:00,64.82,64.89,64.6,64.69,2301.0,61.2672,61.3333,61.0592,61.1443,2301.0
2020-07-21 13:00:00,64.71,64.71,64.44,64.44,2200.0,61.1632,61.1632,60.908,60.908,2200.0
2020-07-21 13:30:00,64.38,64.44,64.25,64.28,7646.0,60.8513,60.908,60.7284,60.7568,7646.0
2020-07-21 14:00:00,64.32,64.34,64.21,64.28,1920.0,60.7946,60.8135,60.6906,60.7568,1920.0
2020-07-21 14:30:00,64.3,64.36,64.19,64.31,6221.0,60.7757,60.8324,60.6717,60.7851,6221.0
2020-07-21 15:00:00,64.28,64.37,64.17,64.31,6559.0,60.7568,60.8418,60.6528,60.7851,6559.0
2020-07-21 15:30:00,64.3,64.35,64.11,64.23,26100.0,60.7757,60.8229,60.5961,60.7095,26100.0
2020-07-22 09:30:00,63.71,64.51,63.71,64.45,2119.0,60.218,60.9742,60.218,60.9174,2119.0
2020-07-22 10:00:00,64.21,64.75,64.21,64.61,1100.0,60.6906,61.201,60.6906,61.0687,1100.0
2020-07-22 10:30:00,64.76,65.07,64.76,64.84,2106.0,61.2105,61.5035,61.2105,61.2861,2106.0
2020-07-22 11:00:00,64.91,65.07,64.74,64.92,1600.0,61.3522,61.5035,61.1915,61.3617,1600.0
2020-07-22 11:30:00,64.83,64.97,64.47,64.47,3042.0,61.2766,61.4089,60.9363,60.9363,3042.0
2020-07-22 12:00:00,64.56,64.61,64.39,64.61,2041.0,61.0214,61.0687,60.8607,61.0687,2041.0
2020-07-22 12:30:00,64.6,64.6,64.31,64.31,5277.0,61.0592,61.0592,60.7851,60.7851,5277.0
2020-07-22 13:00:00,64.33,64.43,64.03,64.11,5802.0,60.804,60.8985,60.5205,60.5961,5802.0
2020-07-22 13:30:00,64.17,64.26,64.01,64.02,4678.0,60.6528,60.7379,60.5016,60.511,4678.0
2020-07-22 14:00:00,63.98,64.18,63.98,64.01,2555.0,60.4732,60.6622,60.4732,60.5016,2555.0
2020-07-22 14:30:00,64.05,64.36,64.01,64.29,4721.0,60.5394,60.8324,60.5016,60.7662,4721.0
2020-07-22 15:00:00,64.25,64.43,64.25,64.29,3300.0,60.7284,60.8985,60.7284,60.7662,3300.0
2020-07-22 15:30:00,64.25,64.3,64.14,64.25,14291.0,60.7284,60.7757,60.6244,60.7284,14291.0
2020-07-23 09:30:00,64.09,64.68,64.09,64.68,1461.0,60.5772,61.1348,60.5772,61.1348,1461.0
2020-07-23 10:00:00,64.73,64.83,64.4,64.77,6716.0,61.1821,61.2766,60.8702,61.2199,6716.0
2020-07-23 10:30:00,64.91,65.44,64.85,65.2,10800.0,61.3522,61.8532,61.2955,61.6263,10800.0
2020-07-23 11:00:00,65.34,65.38,65.18,65.3,5470.0,61.7587,61.7965,61.6074,61.7209,5470.0
2020-07-23 11:30:00,65.41,65.45,65.22,65.45,3115.0,61.8248,61.8626,61.6452,61.8626,3115.0
2020-07-23 12:00:00,65.45,65.54,65.26,65.48,1544.0,61.8626,61.9477,61.683,61.891,1544.0
2020-07-23 12:30:00,65.4,65.49,65.21,65.21,2701.0,61.8154,61.9004,61.6358,61.6358,2701.0
2020-07-23 13:00:00,65.22,65.39,65.21,65.25,1800.0,61.6452,61.8059,61.6358,61.6736,1800.0
2020-07-23 13:30:00,65.18,65.18,64.81,64.81,1701.0,61.6074,61.6074,61.2577,61.2577,1701.0
2020-07-23 14:00:00,64.99,65.06,64.77,64.94,4628.0,61.4278,61.494,61.2199,61.3806,4628.0
2020-07-23 14:30:00,65.03,65.13,64.87,64.97,3901.0,61.4657,61.5602,61.3144,61.4089,3901.0
2020-07-23 15:00:00,65.03,65.07,64.71,64.9,7658.0,61.4657,61.5035,61.1632,61.3428,7658.0
2020-07-23 15:30:00,64.95,65.14,64.67,65.02,21016.0,61.39,61.5696,61.1254,61.4562,21016.0
2020-07-24 09:30:00,64.86,64.86,64.43,64.63,2096.0,61.305,61.305,60.8985,61.0876,2096.0
2020-07-24 10:00:00,64.63,65.07,64.63,65.01,2150.0,61.0876,61.5035,61.0876,61.4467,2150.0
2020-07-24 10:30:00,64.99,65.18,64.86,65.09,2976.0,61.4278,61.6074,61.305,61.5224,2976.0
2020-07-24 11:00:00,65.02,65.11,64.81,64.88,4987.0,61.4562,61.5413,61.2577,61.3239,4987.0
2020-07-24 11:30:00,64.88,64.95,64.79,64.86,2204.0,61.3239,61.39,61.2388,61.305,2204.0
2020-07-24 12:00:00,64.55,64.74,64.41,64.7,2402.0,61.012,61.1915,60.8796,61.1537,2402.0
2020-07-24 12:30:00,64.67,64.8,64.53,64.6,3046.0,61.1254,61.2483,60.9931,61.0592,3046.0
2020-07-24 13:00:00,64.64,64.65,64.28,64.44,2500.0,61.097,61.1065,60.7568,60.908,2500.0
2020-07-24 13:30:00,64.38,64.54,64.31,64.48,3173.0,60.8513,61.0025,60.7851,60.9458,3173.0
2020-07-24 14:00:00,64.62,64.62,64.5,64.5,2600.0,61.0781,61.0781,60.9647,60.9647,2600.0
2020-07-24 14:30:00,64.54,64.54,64.39,64.42,2653.0,61.0025,61.0025,60.8607,60.8891,2653.0
2020-07-24 15:00:00,64.39,64.52,64.16,64.17,2664.0,60.8607,60.9836,60.6433,60.6528,2664.0
2020-07-24 15:30:00,64.18,64.34,64.04,64.32,16586.0,60.6622,60.8135,60.5299,60.7946,16586.0
2020-07-27 09:30:00,64.22,64.59,63.77,64.48,2637.0,60.7,61.0498,60.2747,60.9458,2637.0
2020-07-27 10:00:00,64.38,64.55,64.33,64.55,8077.0,60.8513,61.012,60.804,61.012,8077.0
2020-07-27 10:30:00,64.58,64.76,64.32,64.42,5343.0,61.0403,61.2105,60.7946,60.8891,5343.0
2020-07-27 11:00:00,64.39,64.43,63.9,64.0,6300.0,60.8607,60.8985,60.3976,60.4921,6300.0
2020-07-27 11:30:00,63.98,64.04,63.88,63.97,2101.0,60.4732,60.5299,60.3787,60.4638,2101.0
2020-07-27 12:00:00,63.89,64.1,63.75,64.1,2857.0,60.3881,60.5866,60.2558,60.5866,2857.0
2020-07-27 12:30:00,64.13,64.19,64.04,64.12,6573.0,60.615,60.6717,60.5299,60.6055,6573.0
2020-07-27 13:00:00,64.16,64.16,64.08,64.14,1301.0,60.6433,60.6433,60.5677,60.6244,1301.0
2020-07-27 13:30:00,64.23,64.26,64.03,64.03,3101.0,60.7095,60.7379,60.5205,60.5205,3101.0
2020-07-27 14:00:00,64.04,64.11,64.0,64.01,3060.0,60.5299,60.5961,60.4921,60.5016,3060.0
2020-07-27 14:30:00,64.06,64.09,63.96,64.09,1328.0,60.5488,60.5772,60.4543,60.5772,1328.0
2020-07-27 15:00:00,64.08,64.18,64.01,64.11,3300.0,60.5677,60.6622,60.5016,60.5961,3300.0
2020-07-27 15:30:00,64.08,64.21,64.06,64.12,14026.0,60.5677,60.6906,60.5488,60.6055,14026.0
2020-07-28 09:30:00,63.93,64.36,63.35,63.35,2364.0,60.4259,60.8324,59.8777,59.8777,2364.0
2020-07-28 10:00:00,63.89,63.89,63.55,63.55,984.0,60.3881,60.3881,60.0668,60.0668,984.0
2020-07-28 10:30:00,63.6,63.6,63.28,63.39,1400.0,60.114,60.114,59.8116,59.9155,1400.0
2020-07-28 11:00:00,63.54,63.99,63.54,63.98,3893.0,60.0573,60.4827,60.0573,60.4732,3893.0
2020-07-28 11:30:00,64.06,64.28,63.81,63.81,4910.0,60.5488,60.7568,60.3125,60.3125,4910.0
2020-07-28 12:00:00,63.8,64.07,63.77,63.89,5637.0,60.3031,60.5583,60.2747,60.3881,5637.0
2020-07-28 12:30:00,63.93,63.94,63.61,63.7,1713.0,60.4259,60.4354,60.1235,60.2085,1713.0
2020-07-28 13:00:00,63.68,63.79,63.65,63.73,1900.0,60.1896,60.2936,60.1613,60.2369,1900.0
2020-07-28 13:30:00,63.76,63.84,63.62,63.84,2908.0,60.2653,60.3409,60.1329,60.3409,2908.0
2020-07-28 14:00:00,63.89,64.0,63.87,63.91,2880.0,60.3881,60.4921,60.3692,60.407,2880.0
2020-07-28 14:30:00,63.82,63.84,63.56,63.66,3509.0,60.322,60.3409,60.0762,60.1707,3509.0
2020-07-28 15:00:00,63.68,63.68,63.32,63.35,4650.0,60.1896,60.1896,59.8494,59.8777,4650.0
2020-07-28 15:30:00,63.32,63.4,62.93,62.95,17844.0,59.8494,59.925,59.4808,59.4997,17844.0
2020-07-29 09:30:00,63.29,63.75,63.22,63.22,4209.0,59.821,60.2558,59.7549,59.7549,4209.0
2020-07-29 10:00:00,63.5,63.77,63.44,63.62,3506.0,60.0195,60.2747,59.9628,60.1329,3506.0
2020-07-29 10:30:00,63.69,64.0,63.69,64.0,2421.0,60.1991,60.4921,60.1991,60.4921,2421.0
2020-07-29 11:00:00,64.0,64.18,63.87,64.18,5283.0,60.4921,60.6622,60.3692,60.6622,5283.0
2020-07-29 11:30:00,64.24,64.38,64.24,64.3,800.0,60.719,60.8513,60.719,60.7757,800.0
2020-07-29 12:00:00,64.45,64.5,64.35,64.38,2633.0,60.9174,60.9647,60.8229,60.8513,2633.0
2020-07-29 12:30:00,64.41,64.41,64.21,64.21,1516.0,60.8796,60.8796,60.6906,60.6906,1516.0
2020-07-29 13:00:00,64.16,64.33,64.1,64.29,2602.0,60.6433,60.804,60.5866,60.7662,2602.0
2020-07-29 13:30:00,64.36,64.5,64.32,64.45,5340.0,60.8324,60.9647,60.7946,60.9174,5340.0
2020-07-29 14:00:00,64.48,64.49,64.24,64.32,4278.0,60.9458,60.9552,60.719,60.7946,4278.0
2020-07-29 14:30:00,64.32,64.5,64.25,64.3,4520.0,60.7946,60.9647,60.7284,60.7757,4520.0
2020-07-29 15:00:00,64.36,64.49,64.17,64.44,4632.0,60.8324,60.9552,60.6528,60.908,4632.0
2020-07-29 15:30:00,64.56,64.68,64.4,64.53,17363.0,61.0214,61.1348,60.8702,60.9931,17363.0
2020-07-30 09:30:00,63.21,63.32,62.52,62.63,5088.0,59.7454,59.8494,59.0932,59.1972,5088.0
2020-07-30 10:00:00,62.47,62.74,62.47,62.48,3471.0,59.046,59.3012,59.046,59.0554,3471.0
2020-07-30 10:30:00,62.48,62.92,62.4,62.92,1980.0,59.0554,59.4713,58.9798,59.4713,1980.0
2020-07-30 11:00:00,62.94,63.19,62.94,63.14,800.0,59.4902,59.7265,59.4902,59.6792,800.0
2020-07-30 11:30:00,63.09,63.09,62.94,62.94,700.0,59.632,59.632,59.4902,59.4902,700.0
2020-07-30 12:00:00,62.91,63.38,62.84,63.27,3283.0,59.4619,59.9061,59.3957,59.8021,3283.0
2020-07-30 12:30:00,63.28,63.28,63.16,63.16,700.0,59.8116,59.8116,59.6981,59.6981,700.0
2020-07-30 13:00:00,63.16,63.22,63.02,63.02,2610.0,59.6981,59.7549,59.5658,59.5658,2610.0
2020-07-30 13:30:00,63.01,63.11,62.98,63.06,1600.0,59.5564,59.6509,59.528,59.6036,1600.0
2020-07-30 14:00:00,63.12,63.51,63.09,63.34,2301.0,59.6603,60.029,59.632,59.8683,2301.0
2020-07-30 14:30:00,63.26,63.35,63.18,63.23,1844.0,59.7927,59.8777,59.7171,59.7643,1844.0
2020-07-30 15:00:00,63.21,63.25,63.06,63.25,2871.0,59.7454,59.7832,59.6036,59.7832,2871.0
2020-07-30 15:30:00,63.32,63.44,63.11,63.37,17593.0,59.8494,59.9628,59.6509,59.8966,17593.0
2020-07-31 09:30:00,62.78,63.32,62.28,62.68,4385.0,59.339,59.8494,58.8664,59.2445,4385.0
2020-07-31 10:00:00,62.51,62.72,61.8,61.81,5075.0,59.0838,59.2823,58.4127,58.4221,5075.0
2020-07-31 10:30:00,61.53,61.75,61.27,61.75,2000.0,58.1575,58.3654,57.9117,58.3654,2000.0
2020-07-31 11:00:00,61.89,62.26,61.69,62.26,4285.0,58.4978,58.8475,58.3087,58.8475,4285.0
2020-07-31 11:30:00,62.19,62.19,61.55,61.68,3904.0,58.7813,58.7813,58.1764,58.2993,3904.0
2020-07-31 12:00:00,61.65,62.01,61.53,62.01,5608.0,58.2709,58.6112,58.1575,58.6112,5608.0
2020-07-31 12:30:00,62.01,62.14,61.95,62.12,6706.0,58.6112,58.7341,58.5545,58.7152,6706.0
2020-07-31 13:00:00,62.17,62.53,62.16,62.48,1800.0,58.7624,59.1027,58.753,59.0554,1800.0
2020-07-31 13:30:00,62.54,62.79,62.45,62.69,4449.0,59.1121,59.3484,59.0271,59.2539,4449.0
2020-07-31 14:00:00,62.64,62.77,62.41,62.69,7846.0,59.2066,59.3295,58.9893,59.2539,7846.0
2020-07-31 14:30:00,62.79,62.8,62.59,62.63,5840.0,59.3484,59.3579,59.1594,59.1972,5840.0
2020-07-31 15:00:00,62.61,62.84,62.56,62.82,3925.0,59.1783,59.3957,59.131,59.3768,3925.0
2020-07-31 15:30:00,62.87,63.13,62.63,63.05,23134.0,59.424,59.6698,59.1972,59.5942,23134.0
2020-08-03 09:30:00,63.45,63.54,63.02,63.54,3163.0,59.9723,60.0573,59.5658,60.0573,3163.0
2020-08-03 10:00:00,63.69,63.73,63.51,63.51,1600.0,60.1991,60.2369,60.029,60.029,1600.0
2020-08-03 10:30:00,63.55,63.63,63.42,63.45,2407.0,60.0668,60.1424,59.9439,59.9723,2407.0
2020-08-03 11:00:00,63.41,63.85,63.41,63.8,2205.0,59.9344,60.3503,59.9344,60.3031,2205.0
2020-08-03 11:30:00,63.77,64.0,63.77,63.9,1990.0,60.2747,60.4921,60.2747,60.3976,1990.0
2020-08-03 12:00:00,63.85,63.96,63.8,63.94,1802.0,60.3503,60.4543,60.3031,60.4354,1802.0
2020-08-03 12:30:00,63.88,64.1,63.82,64.1,1790.0,60.3787,60.5866,60.322,60.5866,1790.0
2020-08-03 13:00:00,63.99,63.99,63.79,63.8,1000.0,60.4827,60.4827,60.2936,60.3031,1000.0
2020-08-03 13:30:00,63.78,63.9,63.68,63.7,1138.0,60.2842,60.3976,60.1896,60.2085,1138.0
2020-08-03 14:00:00,63.69,63.85,63.57,63.85,2500.0,60.1991,60.3503,60.0857,60.3503,2500.0
2020-08-03 14:30:00,63.96,64.47,63.9,64.4,7102.0,60.4543,60.9363,60.3976,60.8702,7102.0
2020-08-03 15:00:00,64.37,64.39,64.13,64.18,2696.0,60.8418,60.8607,60.615,60.6622,2696.0
2020-08-03 15:30:00,64.16,64.43,64.12,64.4,14267.0,60.6433,60.8985,60.6055,60.8702,14267.0
2020-08-04 09:30:00,63.94,64.43,63.94,64.43,1390.0,60.4354,60.8985,60.4354,60.8985,1390.0
2020-08-04 10:00:00,64.45,64.62,64.06,64.06,2300.0,60.9174,61.0781,60.5488,60.5488,2300.0
2020-08-04 10:30:00,63.76,64.01,63.75,64.0,1410.0,60.2653,60.5016,60.2558,60.4921,1410.0
2020-08-04 11:00:00,64.14,64.22,64.14,64.17,700.0,60.6244,60.7,60.6244,60.6528,700.0
2020-08-04 11:30:00,64.24,64.33,63.94,63.94,3573.0,60.719,60.804,60.4354,60.4354,3573.0
2020-08-04 12:00:00,63.82,63.88,63.67,63.85,2610.0,60.322,60.3787,60.1802,60.3503,2610.0
2020-08-04 12:30:00,63.85,63.97,63.77,63.97,1624.0,60.3503,60.4638,60.2747,60.4638,1624.0
2020-08-04 13:00:00,63.93,64.25,63.92,64.25,600.0,60.4259,60.7284,60.4165,60.7284,600.0
2020-08-04 13:30:00,64.25,64.36,64.2,64.36,2000.0,60.7284,60.8324,60.6811,60.8324,2000.0
2020-08-04 14:00:00,64.39,64.4,64.11,64.11,1852.0,60.8607,60.8702,60.5961,60.5961,1852.0
2020-08-04 14:30:00,64.12,64.24,63.99,64.21,2497.0,60.6055,60.719,60.4827,60.6906,2497.0
2020-08-04 15:00:00,64.19,64.37,64.18,64.32,1885.0,60.6717,60.8418,60.6622,60.7946,1885.0
2020-08-04 15:30:00,64.31,64.36,63.96,64.19,19221.0,60.7851,60.8324,60.4543,60.6717,19221.0
2020-08-05 09:30:00,64.95,65.04,64.69,64.69,3464.0,61.39,61.4751,61.1443,61.1443,3464.0
2020-08-05 10:00:00,64.75,65.07,64.68,65.03,2525.0,61.201,61.5035,61.1348,61.4657,2525.0
2020-08-05 10:30:00,65.16,65.3,65.12,65.3,2071.0,61.5885,61.7209,61.5507,61.7209,2071.0
2020-08-05 11:00:00,65.31,65.66,65.28,65.57,5158.0,61.7303,62.0611,61.7019,61.9761,5158.0
2020-08-05 11:30:00,65.62,65.62,65.44,65.44,3010.0,62.0233,62.0233,61.8532,61.8532,3010.0
2020-08-05 12:00:00,65.4,65.42,64.97,64.97,2615.0,61.8154,61.8343,61.4089,61.4089,2615.0
2020-08-05 12:30:00,64.97,65.14,64.9,65.12,1824.0,61.4089,61.5696,61.3428,61.5507,1824.0
2020-08-05 13:00:00,65.04,65.35,65.04,65.33,2216.0,61.4751,61.7681,61.4751,61.7492,2216.0
2020-08-05 13:30:00,65.3,65.44,65.21,65.38,2252.0,61.7209,61.8532,61.6358,61.7965,2252.0
2020-08-05 14:00:00,65.4,65.65,65.4,65.65,3514.0,61.8154,62.0517,61.8154,62.0517,3514.0
2020-08-05 14:30:00,65.63,65.73,65.34,65.34,3723.0,62.0328,62.1273,61.7587,61.7587,3723.0
2020-08-05 15:00:00,65.45,65.77,65.45,65.77,2906.0,61.8626,62.1651,61.8626,62.1651,2906.0
2020-08-05 15:30:00,65.71,66.0,65.67,65.99,14744.0,62.1084,62.3825,62.0706,62.373,14744.0
2020-08-06 09:30:00,65.83,65.99,65.63,65.87,1100.0,62.2218,62.373,62.0328,62.2596,1100.0
2020-08-06 10:00:00,65.81,65.81,65.15,65.24,10302.0,62.2029,62.2029,61.5791,61.6641,10302.0
2020-08-06 10:30:00,65.15,65.2,64.81,65.2,5838.0,61.5791,61.6263,61.2577,61.6263,5838.0
2020-08-06 11:00:00,65.19,65.27,64.97,65.14,2807.0,61.6169,61.6925,61.4089,61.5696,2807.0
2020-08-06 11:30:00,65.07,65.14,65.02,65.14,800.0,61.5035,61.5696,61.4562,61.5696,800.0
2020-08-06 12:00:00,65.21,65.33,65.21,65.27,2102.0,61.6358,61.7492,61.6358,61.6925,2102.0
2020-08-06 12:30:00,65.34,65.36,65.17,65.17,1820.0,61.7587,61.7776,61.598,61.598,1820.0
2020-08-06 13:00:00,65.22,65.36,65.2,65.33,3203.0,61.6452,61.7776,61.6263,61.7492,3203.0
2020-08-06 13:30:00,65.33,65.44,65.19,65.23,2800.0,61.7492,61.8532,61.6169,61.6547,2800.0
2020-08-06 14:00:00,65.18,65.42,65.18,65.21,5280.0,61.6074,61.8343,61.6074,61.6358,5280.0
2020-08-06 14:30:00,65.28,65.39,65.2,65.25,5003.0,61.7019,61.8059,61.6263,61.6736,5003.0
2020-08-06 15:00:00,65.23,65.4,65.16,65.36,5683.0,61.6547,61.8154,61.5885,61.7776,5683.0
2020-08-06 15:30:00,65.4,65.52,65.03,65.21,19116.0,61.8154,61.9288,61.4657,61.6358,19116.0
2020-08-07 09:30:00,65.2,65.8,65.2,65.52,2686.0,61.6263,62.1934,61.6263,61.9288,2686.0
2020-08-07 10:00:00,65.48,65.8,65.42,65.8,3057.0,61.891,62.1934,61.8343,62.1934,3057.0
2020-08-07 10:30:00,65.81,65.9,65.64,65.67,5438.0,62.2029,62.288,62.0422,62.0706,5438.0
2020-08-07 11:00:00,65.67,66.2,65.67,66.17,4555.0,62.0706,62.5715,62.0706,62.5432,4555.0
2020-08-07 11:30:00,66.21,66.56,66.21,66.34,6969.0,62.581,62.9118,62.581,62.7038,6969.0
2020-08-07 12:00:00,66.33,66.67,66.31,66.67,3337.0,62.6944,63.0158,62.6755,63.0158,3337.0
2020-08-07 12:30:00,66.73,66.88,66.64,66.79,4572.0,63.0725,63.2143,62.9874,63.1292,4572.0
2020-08-07 13:00:00,66.78,66.96,66.66,66.95,5794.0,63.1197,63.2899,63.0063,63.2804,5794.0
2020-08-07 13:30:00,66.93,67.1,66.76,66.77,7136.0,63.2615,63.4222,63.1008,63.1103,7136.0
2020-08-07 14:00:00,66.77,66.77,66.51,66.52,3979.0,63.1103,63.1103,62.8645,62.874,3979.0
2020-08-07 14:30:00,66.49,66.78,66.45,66.78,4400.0,62.8456,63.1197,62.8078,63.1197,4400.0
2020-08-07 15:00:00,66.86,67.02,66.71,66.96,11014.0,63.1953,63.3466,63.0536,63.2899,11014.0
2020-08-07 15:30:00,66.92,67.3,66.8,67.25,39198.0,63.2521,63.6112,63.1386,63.564,39198.0
2020-08-10 09:30:00,67.4,67.84,67.24,67.83,2720.0,63.7057,64.1216,63.5545,64.1122,2720.0
2020-08-10 10:00:00,67.87,68.94,67.83,68.94,3608.0,64.15,65.1613,64.1122,65.1613,3608.0
2020-08-10 10:30:00,68.8,69.15,68.75,68.82,4404.0,65.029,65.3598,64.9818,65.0479,4404.0
2020-08-10 11:00:00,68.98,69.34,68.94,69.2,6126.0,65.1991,65.5394,65.1613,65.4071,6126.0
2020-08-10 11:30:00,69.13,70.0,69.1,69.87,19080.0,65.3409,66.1632,65.3126,66.0404,19080.0
2020-08-10 12:00:00,69.93,69.93,69.52,69.65,9561.0,66.0971,66.0971,65.7096,65.8324,9561.0
2020-08-10 12:30:00,69.71,69.85,69.5,69.5,14064.0,65.8891,66.0215,65.6906,65.6906,14064.0
2020-08-10 13:00:00,69.53,69.6,69.29,69.47,15848.0,65.719,65.7852,65.4922,65.6623,15848.0
2020-08-10 13:30:00,69.47,69.59,69.45,69.5,14470.0,65.6623,65.7757,65.6434,65.6906,14470.0
2020-08-10 14:00:00,69.58,69.76,69.52,69.76,12088.0,65.7663,65.9364,65.7096,65.9364,12088.0
2020-08-10 14:30:00,69.83,69.84,69.36,69.38,7132.0,66.0026,66.012,65.5583,65.5772,7132.0
2020-08-10 15:00:00,69.28,69.39,69.01,69.09,8110.0,65.4827,65.5867,65.2275,65.3031,8110.0
2020-08-10 15:30:00,69.08,69.08,68.54,68.67,34876.0,65.2937,65.2937,64.7833,64.9061,34876.0
2020-08-11 09:30:00,69.77,70.17,69.28,69.93,13875.0,65.9458,66.3239,65.4827,66.0971,13875.0
2020-08-11 10:00:00,69.94,70.05,69.12,69.35,4202.0,66.1065,66.2105,65.3315,65.5489,4202.0
2020-08-11 10:30:00,69.33,69.72,69.32,69.72,5555.0,65.53,65.8986,65.5205,65.8986,5555.0
2020-08-11 11:00:00,69.75,70.25,69.69,69.91,9807.0,65.9269,66.3995,65.8702,66.0782,9807.0
2020-08-11 11:30:00,69.97,69.97,69.51,69.58,5012.0,66.1349,66.1349,65.7001,65.7663,5012.0
2020-08-11 12:00:00,69.51,69.54,69.21,69.3,3844.0,65.7001,65.7285,65.4165,65.5016,3844.0
2020-08-11 12:30:00,69.28,69.29,68.96,69.26,10774.0,65.4827,65.4922,65.1802,65.4638,10774.0
2020-08-11 13:00:00,69.22,69.8,69.21,69.73,9062.0,65.426,65.9742,65.4165,65.908,9062.0
2020-08-11 13:30:00,69.66,69.74,69.54,69.56,16466.0,65.8419,65.9175,65.7285,65.7474,16466.0
2020-08-11 14:00:00,69.57,69.63,69.2,69.24,6473.0,65.7568,65.8135,65.4071,65.4449,6473.0
2020-08-11 14:30:00,69.25,69.53,69.22,69.49,7107.0,65.4543,65.719,65.426,65.6812,7107.0
2020-08-11 15:00:00,69.48,69.49,68.83,69.25,13246.0,65.6717,65.6812,65.0574,65.4543,13246.0
2020-08-11 15:30:00,69.25,69.29,68.82,69.01,33665.0,65.4543,65.4922,65.0479,65.2275,33665.0
2020-08-12 09:30:00,67.5,68.5,65.3,68.48,20086.0,63.8003,64.7455,61.7209,64.7266,20086.0
2020-08-12 10:00:00,68.54,68.89,68.12,68.47,9221.0,64.7833,65.1141,64.3863,64.7171,9221.0
2020-08-12 10:30:00,68.75,68.87,68.2,68.7,6062.0,64.9818,65.0952,64.4619,64.9345,6062.0
2020-08-12 11:00:00,68.69,68.89,68.34,68.36,7402.0,64.925,65.1141,64.5942,64.6131,7402.0
2020-08-12 11:30:00,68.47,68.53,68.03,68.16,7456.0,64.7171,64.7738,64.3012,64.4241,7456.0
2020-08-12 12:00:00,68.29,68.3,67.81,67.92,5600.0,64.547,64.5564,64.0933,64.1972,5600.0
2020-08-12 12:30:00,67.9,67.92,67.34,67.34,5667.0,64.1783,64.1972,63.649,63.649,5667.0
2020-08-12 13:00:00,67.27,67.36,66.95,67.33,7227.0,63.5829,63.6679,63.2804,63.6396,7227.0
2020-08-12 13:30:00,67.33,67.41,66.93,67.4,14762.0,63.6396,63.7152,63.2615,63.7057,14762.0
2020-08-12 14:00:00,67.5,67.59,67.24,67.28,6269.0,63.8003,63.8853,63.5545,63.5923,6269.0
2020-08-12 14:30:00,67.26,67.54,67.15,67.41,13335.0,63.5734,63.8381,63.4695,63.7152,13335.0
2020-08-12 15:00:00,67.4,67.53,67.23,67.44,17661.0,63.7057,63.8286,63.5451,63.7436,17661.0
2020-08-12 15:30:00,67.39,67.93,67.27,67.79,33087.0,63.6963,64.2067,63.5829,64.0744,33087.0
2020-08-13 09:30:00,67.08,67.32,66.62,67.14,6020.0,63.7196,63.9475,63.2826,63.7766,6020.0
2020-08-13 10:00:00,67.03,67.03,66.47,66.47,4562.0,63.6721,63.6721,63.1401,63.1401,4562.0
2020-08-13 10:30:00,66.34,66.57,66.07,66.15,2973.0,63.0166,63.2351,62.7602,62.8362,2973.0
2020-08-13 11:00:00,66.14,66.14,65.69,65.69,2400.0,62.8267,62.8267,62.3992,62.3992,2400.0
2020-08-13 11:30:00,65.65,66.12,65.62,65.99,4307.0,62.3612,62.8077,62.3327,62.6842,4307.0
2020-08-13 12:00:00,66.01,66.19,65.9,65.9,2721.0,62.7032,62.8741,62.5987,62.5987,2721.0
2020-08-13 12:30:00,65.89,65.93,65.61,65.69,6710.0,62.5892,62.6272,62.3232,62.3992,6710.0
2020-08-13 13:00:00,65.7,65.7,65.29,65.29,2101.0,62.4087,62.4087,62.0192,62.0192,2101.0
2020-08-13 13:30:00,65.05,65.19,64.92,64.92,3239.0,61.7913,61.9242,61.6678,61.6678,3239.0
2020-08-13 14:00:00,64.91,65.0,64.52,64.69,4690.0,61.6583,61.7438,61.2878,61.4493,4690.0
2020-08-13 14:30:00,64.62,64.62,64.18,64.19,4372.0,61.3828,61.3828,60.9648,60.9743,4372.0
2020-08-13 15:00:00,64.16,64.39,64.0,64.33,5647.0,60.9458,61.1643,60.7939,61.1073,5647.0
2020-08-13 15:30:00,64.35,64.48,64.09,64.15,21714.0,61.1263,61.2498,60.8794,60.9363,21714.0
2020-08-14 09:30:00,63.98,63.98,63.42,63.82,1865.0,60.7749,60.7749,60.2429,60.6229,1865.0
2020-08-14 10:00:00,63.84,63.84,63.46,63.53,5334.0,60.6419,60.6419,60.2809,60.3474,5334.0
2020-08-14 10:30:00,63.59,63.59,63.19,63.24,4246.0,60.4044,60.4044,60.0244,60.0719,4246.0
2020-08-14 11:00:00,63.08,63.16,62.73,62.73,6771.0,59.9199,59.9959,59.5875,59.5875,6771.0
2020-08-14 11:30:00,62.78,63.1,62.78,63.1,3800.0,59.635,59.9389,59.635,59.9389,3800.0
2020-08-14 12:00:00,63.1,63.29,63.1,63.28,1500.0,59.9389,60.1194,59.9389,60.1099,1500.0
2020-08-14 12:30:00,63.21,63.23,63.08,63.09,2600.0,60.0434,60.0624,59.9199,59.9294,2600.0
2020-08-14 13:00:00,63.1,63.27,63.07,63.24,2390.0,59.9389,60.1004,59.9104,60.0719,2390.0
2020-08-14 13:30:00,63.26,63.55,63.26,63.55,3100.0,60.0909,60.3664,60.0909,60.3664,3100.0
2020-08-14 14:00:00,63.54,63.6,63.41,63.42,3402.0,60.3569,60.4139,60.2334,60.2429,3402.0
2020-08-14 14:30:00,63.4,63.44,63.05,63.05,4403.0,60.2239,60.2619,59.8915,59.8915,4403.0
2020-08-14 15:00:00,63.06,63.31,63.03,63.31,7404.0,59.901,60.1384,59.8725,60.1384,7404.0
2020-08-14 15:30:00,63.26,63.3,63.07,63.26,33704.0,60.0909,60.1289,59.9104,60.0909,33704.0
2020-08-17 09:30:00,63.44,63.7,63.39,63.51,3637.0,60.2619,60.5089,60.2144,60.3284,3637.0
2020-08-17 10:00:00,63.38,63.66,62.83,63.62,8058.0,60.2049,60.4709,59.6825,60.4329,8058.0
2020-08-17 10:30:00,63.68,63.9,63.62,63.9,3265.0,60.4899,60.6989,60.4329,60.6989,3265.0
2020-08-17 11:00:00,63.97,64.39,63.97,64.39,4619.0,60.7654,61.1643,60.7654,61.1643,4619.0
2020-08-17 11:30:00,64.31,64.6,64.22,64.44,4648.0,61.0883,61.3638,61.0028,61.2118,4648.0
2020-08-17 12:00:00,64.45,64.48,64.25,64.3,1500.0,61.2213,61.2498,61.0313,61.0788,1500.0
2020-08-17 12:30:00,64.29,64.34,64.13,64.13,1300.0,61.0693,61.1168,60.9173,60.9173,1300.0
2020-08-17 13:00:00,64.0,64.0,63.74,63.74,2514.0,60.7939,60.7939,60.5469,60.5469,2514.0
2020-08-17 13:30:00,63.74,63.74,63.4,63.49,4250.0,60.5469,60.5469,60.2239,60.3094,4250.0
2020-08-17 14:00:00,63.55,63.55,63.12,63.26,3425.0,60.3664,60.3664,59.9579,60.0909,3425.0
2020-08-17 14:30:00,63.17,63.21,62.93,62.96,5999.0,60.0054,60.0434,59.7775,59.806,5999.0
2020-08-17 15:00:00,62.96,63.12,62.9,63.05,4509.0,59.806,59.9579,59.749,59.8915,4509.0
2020-08-17 15:30:00,63.09,63.5,63.09,63.5,30140.0,59.9294,60.3189,59.9294,60.3189,30140.0
2020-08-18 09:30:00,63.45,63.72,63.38,63.52,2769.0,60.2714,60.5279,60.2049,60.3379,2769.0
2020-08-18 10:00:00,63.68,63.68,63.25,63.25,3816.0,60.4899,60.4899,60.0814,60.0814,3816.0
2020-08-18 10:30:00,63.24,63.39,63.15,63.21,3704.0,60.0719,60.2144,59.9864,60.0434,3704.0
2020-08-18 11:00:00,63.27,63.65,63.25,63.61,4123.0,60.1004,60.4614,60.0814,60.4234,4123.0
2020-08-18 11:30:00,63.67,63.68,63.44,63.5,5034.0,60.4804,60.4899,60.2619,60.3189,5034.0
2020-08-18 12:00:00,63.59,63.59,63.19,63.28,3497.0,60.4044,60.4044,60.0244,60.1099,3497.0
2020-08-18 12:30:00,63.26,63.45,63.26,63.36,2000.0,60.0909,60.2714,60.0909,60.1859,2000.0
2020-08-18 13:00:00,63.38,63.51,63.36,63.5,3801.0,60.2049,60.3284,60.1859,60.3189,3801.0
2020-08-18 13:30:00,63.47,63.61,63.44,63.61,3742.0,60.2904,60.4234,60.2619,60.4234,3742.0
2020-08-18 14:00:00,63.55,63.8,63.55,63.62,4653.0,60.3664,60.6039,60.3664,60.4329,4653.0
2020-08-18 14:30:00,63.57,63.65,63.52,63.61,6424.0,60.3854,60.4614,60.3379,60.4234,6424.0
2020-08-18 15:00:00,63.62,63.63,63.49,63.52,6451.0,60.4329,60.4424,60.3094,60.3379,6451.0
2020-08-18 15:30:00,63.55,63.64,63.03,63.18,32181.0,60.3664,60.4519,59.8725,60.0149,32181.0
2020-08-19 09:30:00,63.21,63.39,62.98,63.39,1556.0,60.0434,60.2144,59.825,60.2144,1556.0
2020-08-19 10:00:00,63.2,63.2,62.53,62.61,1917.0,60.0339,60.0339,59.3975,59.4735,1917.0
2020-08-19 10:30:00,62.59,62.6,62.39,62.47,2600.0,59.4545,59.464,59.2645,59.3405,2600.0
2020-08-19 11:00:00,62.44,62.44,62.04,62.13,2100.0,59.312,59.312,58.932,59.0175,2100.0
2020-08-19 11:30:00,62.38,62.39,62.23,62.23,2600.0,59.255,59.2645,59.1125,59.1125,2600.0
2020-08-19 12:00:00,62.15,62.25,62.08,62.18,2772.0,59.0365,59.1315,58.97,59.065,2772.0
2020-08-19 12:30:00,62.19,62.24,61.79,61.84,6417.0,59.0745,59.122,58.6946,58.7421,6417.0
2020-08-19 13:00:00,61.84,61.84,61.61,61.63,4266.0,58.7421,58.7421,58.5236,58.5426,4266.0
2020-08-19 13:30:00,61.63,61.63,61.43,61.49,2864.0,58.5426,58.5426,58.3526,58.4096,2864.0
2020-08-19 14:00:00,61.5,61.5,61.25,61.34,5837.0,58.4191,58.4191,58.1816,58.2671,5837.0
2020-08-19 14:30:00,61.34,61.34,61.1,61.1,4500.0,58.2671,58.2671,58.0391,58.0391,4500.0
2020-08-19 15:00:00,61.13,61.18,61.09,61.11,5647.0,58.0676,58.1151,58.0296,58.0486,5647.0
2020-08-19 15:30:00,61.19,61.5,61.04,61.22,41264.0,58.1246,58.4191,57.9821,58.1531,41264.0
2020-08-20 09:30:00,60.42,61.22,60.42,61.08,4673.0,57.3932,58.1531,57.3932,58.0201,4673.0
2020-08-20 10:00:00,61.08,61.63,61.03,61.39,2101.0,58.0201,58.5426,57.9726,58.3146,2101.0
2020-08-20 10:30:00,61.61,61.71,61.22,61.23,1907.0,58.5236,58.6186,58.1531,58.1626,1907.0
2020-08-20 11:00:00,61.23,61.27,60.78,60.78,4301.0,58.1626,58.2006,57.7352,57.7352,4301.0
2020-08-20 11:30:00,60.89,60.98,60.77,60.94,2300.0,57.8397,57.9251,57.7257,57.8872,2300.0
2020-08-20 12:00:00,60.94,60.94,60.73,60.81,3133.0,57.8872,57.8872,57.6877,57.7637,3133.0
2020-08-20 12:30:00,60.82,60.82,60.62,60.64,3611.0,57.7732,57.7732,57.5832,57.6022,3611.0
2020-08-20 13:00:00,60.61,60.79,60.41,60.44,20172.0,57.5737,57.7447,57.3837,57.4122,20172.0
2020-08-20 13:30:00,60.45,60.77,60.45,60.72,2173.0,57.4217,57.7257,57.4217,57.6782,2173.0
2020-08-20 14:00:00,60.76,61.14,60.75,61.11,5012.0,57.7162,58.0771,57.7067,58.0486,5012.0
2020-08-20 14:30:00,61.13,61.24,61.12,61.22,3829.0,58.0676,58.1721,58.0581,58.1531,3829.0
2020-08-20 15:00:00,61.3,61.33,61.14,61.17,4626.0,58.2291,58.2576,58.0771,58.1056,4626.0
2020-08-20 15:30:00,61.11,61.28,60.94,60.94,17041.0,58.0486,58.2101,57.8872,57.8872,17041.0
2020-08-21 09:30:00,60.47,61.15,60.44,60.92,12098.0,57.4407,58.0866,57.4122,57.8682,12098.0
2020-08-21 10:00:00,60.92,60.92,60.2,60.25,2800.0,57.8682,57.8682,57.1842,57.2317,2800.0
2020-08-21 10:30:00,60.27,60.28,59.83,60.13,3105.0,57.2507,57.2602,56.8328,57.1177,3105.0
2020-08-21 11:00:00,60.17,60.25,59.79,60.1,3951.0,57.1557,57.2317,56.7948,57.0892,3951.0
2020-08-21 11:30:00,60.3,60.3,60.13,60.22,800.0,57.2792,57.2792,57.1177,57.2032,800.0
2020-08-21 12:00:00,60.26,60.39,60.26,60.33,2932.0,57.2412,57.3647,57.2412,57.3077,2932.0
2020-08-21 12:30:00,60.27,60.27,59.83,59.83,3667.0,57.2507,57.2507,56.8328,56.8328,3667.0
2020-08-21 13:00:00,59.74,59.88,59.57,59.68,8854.0,56.7473,56.8803,56.5858,56.6903,8854.0
2020-08-21 13:30:00,59.72,60.05,59.68,59.97,3301.0,56.7283,57.0417,56.6903,56.9657,3301.0
2020-08-21 14:00:00,59.98,60.03,59.91,59.96,3162.0,56.9752,57.0227,56.9088,56.9562,3162.0
2020-08-21 14:30:00,59.96,59.98,59.82,59.83,3763.0,56.9562,56.9752,56.8233,56.8328,3763.0
2020-08-21 15:00:00,59.81,59.86,59.72,59.77,6647.0,56.8138,56.8613,56.7283,56.7758,6647.0
2020-08-21 15:30:00,59.78,59.93,59.59,59.89,30340.0,56.7853,56.9278,56.6048,56.8898,30340.0
2020-08-24 09:30:00,60.52,60.52,59.57,60.09,2819.0,57.4882,57.4882,56.5858,57.0797,2819.0
2020-08-24 10:00:00,60.1,60.37,59.9,60.12,20659.0,57.0892,57.3457,56.8993,57.1082,20659.0
2020-08-24 10:30:00,60.22,60.79,60.12,60.71,7943.0,57.2032,57.7447,57.1082,57.6687,7943.0
2020-08-24 11:00:00,60.95,61.21,60.72,61.0,6262.0,57.8967,58.1436,57.6782,57.9441,6262.0
2020-08-24 11:30:00,61.0,61.01,60.59,60.61,3300.0,57.9441,57.9536,57.5547,57.5737,3300.0
2020-08-24 12:00:00,60.6,60.65,60.56,60.59,2613.0,57.5642,57.6117,57.5262,57.5547,2613.0
2020-08-24 12:30:00,60.55,60.55,60.01,60.01,4017.0,57.5167,57.5167,57.0037,57.0037,4017.0
2020-08-24 13:00:00,60.01,60.05,59.9,60.02,1041.0,57.0037,57.0417,56.8993,57.0132,1041.0
2020-08-24 13:30:00,60.04,60.31,60.03,60.31,2305.0,57.0322,57.2887,57.0227,57.2887,2305.0
2020-08-24 14:00:00,60.26,60.43,60.12,60.43,3741.0,57.2412,57.4027,57.1082,57.4027,3741.0
2020-08-24 14:30:00,60.46,60.46,60.14,60.38,6922.0,57.4312,57.4312,57.1272,57.3552,6922.0
2020-08-24 15:00:00,60.38,60.62,60.38,60.58,10146.0,57.3552,57.5832,57.3552,57.5452,10146.0
2020-08-24 15:30:00,60.58,60.68,60.36,60.65,51293.0,57.5452,57.6402,57.3362,57.6117,51293.0
2020-08-25 09:30:00,60.63,60.66,60.55,60.66,3409.0,57.5927,57.6212,57.5167,57.6212,3409.0
2020-08-25 10:00:00,60.82,60.82,60.54,60.57,1589.0,57.7732,57.7732,57.5072,57.5357,1589.0
2020-08-25 10:30:00,60.46,60.59,60.23,60.23,4790.0,57.4312,57.5547,57.2127,57.2127,4790.0
2020-08-25 11:00:00,60.26,60.26,59.65,59.75,3246.0,57.2412,57.2412,56.6618,56.7568,3246.0
2020-08-25 11:30:00,59.72,59.72,59.46,59.48,1861.0,56.7283,56.7283,56.4813,56.5003,1861.0
2020-08-25 12:00:00,59.56,59.77,59.56,59.68,1200.0,56.5763,56.7758,56.5763,56.6903,1200.0
2020-08-25 12:30:00,59.62,59.65,59.52,59.65,4183.0,56.6333,56.6618,56.5383,56.6618,4183.0
2020-08-25 13:00:00,59.69,59.92,59.69,59.92,6998.0,56.6998,56.9183,56.6998,56.9183,6998.0
2020-08-25 13:30:00,59.94,60.2,59.94,59.98,3410.0,56.9372,57.1842,56.9372,56.9752,3410.0
2020-08-25 14:00:00,59.99,60.28,59.97,60.28,7707.0,56.9847,57.2602,56.9657,57.2602,7707.0
2020-08-25 14:30:00,60.26,60.32,60.12,60.16,4127.0,57.2412,57.2982,57.1082,57.1462,4127.0
2020-08-25 15:00:00,60.25,60.31,60.14,60.14,3698.0,57.2317,57.2887,57.1272,57.1272,3698.0
2020-08-25 15:30:00,60.17,60.27,60.08,60.24,15230.0,57.1557,57.2507,57.0702,57.2222,15230.0
2020-08-26 09:30:00,59.95,59.95,59.77,59.9,1458.0,56.9467,56.9467,56.7758,56.8993,1458.0
2020-08-26 10:00:00,59.98,60.24,59.85,59.92,2615.0,56.9752,57.2222,56.8518,56.9183,2615.0
2020-08-26 10:30:00,60.09,60.31,60.02,60.02,1000.0,57.0797,57.2887,57.0132,57.0132,1000.0
2020-08-26 11:00:00,60.0,60.21,59.93,59.98,5148.0,56.9942,57.1937,56.9278,56.9752,5148.0
2020-08-26 11:30:00,60.0,60.14,59.97,60.07,2201.0,56.9942,57.1272,56.9657,57.0607,2201.0
2020-08-26 12:00:00,60.0,60.19,59.96,60.19,2100.0,56.9942,57.1747,56.9562,57.1747,2100.0
2020-08-26 12:30:00,60.24,60.33,60.24,60.26,600.0,57.2222,57.3077,57.2222,57.2412,600.0
2020-08-26 13:00:00,60.22,60.24,60.12,60.17,2203.0,57.2032,57.2222,57.1082,57.1557,2203.0
2020-08-26 13:30:00,60.15,60.23,60.11,60.23,1126.0,57.1367,57.2127,57.0987,57.2127,1126.0
2020-08-26 14:00:00,60.17,60.38,60.1,60.3,3439.0,57.1557,57.3552,57.0892,57.2792,3439.0
2020-08-26 14:30:00,60.34,60.34,60.22,60.28,1402.0,57.3172,57.3172,57.2032,57.2602,1402.0
2020-08-26 15:00:00,60.23,60.31,60.21,60.26,1470.0,57.2127,57.2887,57.1937,57.2412,1470.0
2020-08-26 15:30:00,60.24,60.24,59.92,59.93,22054.0,57.2222,57.2222,56.9183,56.9278,22054.0
2020-08-27 09:30:00,60.63,60.78,60.43,60.78,2541.0,57.5927,57.7352,57.4027,57.7352,2541.0
2020-08-27 10:00:00,61.06,61.06,60.23,60.56,2535.0,58.0011,58.0011,57.2127,57.5262,2535.0
2020-08-27 10:30:00,60.57,60.57,60.07,60.28,1018.0,57.5357,57.5357,57.0607,57.2602,1018.0
2020-08-27 11:00:00,60.26,60.26,59.94,60.03,4366.0,57.2412,57.2412,56.9372,57.0227,4366.0
2020-08-27 11:30:00,60.06,60.33,60.06,60.32,1998.0,57.0512,57.3077,57.0512,57.2982,1998.0
2020-08-27 12:00:00,60.31,60.32,60.03,60.1,2789.0,57.2887,57.2982,57.0227,57.0892,2789.0
2020-08-27 12:30:00,60.07,60.25,59.97,60.23,2300.0,57.0607,57.2317,56.9657,57.2127,2300.0
2020-08-27 13:00:00,60.21,60.27,60.0,60.27,2334.0,57.1937,57.2507,56.9942,57.2507,2334.0
2020-08-27 13:30:00,60.22,60.26,60.21,60.21,900.0,57.2032,57.2412,57.1937,57.1937,900.0
2020-08-27 14:00:00,60.34,60.64,60.34,60.61,1900.0,57.3172,57.6022,57.3172,57.5737,1900.0
2020-08-27 14:30:00,60.65,60.7,60.57,60.66,3961.0,57.6117,57.6592,57.5357,57.6212,3961.0
2020-08-27 15:00:00,60.63,60.64,60.47,60.47,4208.0,57.5927,57.6022,57.4407,57.4407,4208.0
2020-08-27 15:30:00,60.47,60.47,60.05,60.08,19742.0,57.4407,57.4407,57.0417,57.0702,19742.0
2020-08-28 09:30:00,60.4,60.65,60.09,60.45,2486.0,57.3742,57.6117,57.0797,57.4217,2486.0
2020-08-28 10:00:00,60.57,60.73,60.25,60.59,1830.0,57.5357,57.6877,57.2317,57.5547,1830.0
2020-08-28 10:30:00,60.59,60.67,60.29,60.33,2175.0,57.5547,57.6307,57.2697,57.3077,2175.0
2020-08-28 11:00:00,60.41,60.59,60.33,60.52,1940.0,57.3837,57.5547,57.3077,57.4882,1940.0
2020-08-28 11:30:00,60.48,60.59,60.42,60.5,3421.0,57.4502,57.5547,57.3932,57.4692,3421.0
2020-08-28 12:00:00,60.61,61.0,60.61,60.85,1610.0,57.5737,57.9441,57.5737,57.8017,1610.0
2020-08-28 12:30:00,60.79,60.87,60.72,60.85,2448.0,57.7447,57.8207,57.6782,57.8017,2448.0
2020-08-28 13:00:00,60.84,60.85,60.77,60.77,2097.0,57.7922,57.8017,57.7257,57.7257,2097.0
2020-08-28 13:30:00,60.73,60.87,60.71,60.78,3350.0,57.6877,57.8207,57.6687,57.7352,3350.0
2020-08-28 14:00:00,60.75,60.75,60.65,60.65,2219.0,57.7067,57.7067,57.6117,57.6117,2219.0
2020-08-28 14:30:00,60.72,60.84,60.71,60.74,2773.0,57.6782,57.7922,57.6687,57.6972,2773.0
2020-08-28 15:00:00,60.75,60.88,60.65,60.73,5087.0,57.7067,57.8302,57.6117,57.6877,5087.0
2020-08-28 15:30:00,60.77,60.77,60.61,60.72,10097.0,57.7257,57.7257,57.5737,57.6782,10097.0
2020-08-31 09:30:00,60.69,60.91,59.95,60.09,4848.0,57.6497,57.8587,56.9467,57.0797,4848.0
2020-08-31 10:00:00,60.13,60.56,59.99,60.31,4688.0,57.1177,57.5262,56.9847,57.2887,4688.0
2020-08-31 10:30:00,60.39,60.48,60.17,60.21,2200.0,57.3647,57.4502,57.1557,57.1937,2200.0
2020-08-31 11:00:00,60.21,60.57,60.13,60.49,10376.0,57.1937,57.5357,57.1177,57.4597,10376.0
2020-08-31 11:30:00,60.41,60.45,60.22,60.37,9707.0,57.3837,57.4217,57.2032,57.3457,9707.0
2020-08-31 12:00:00,60.32,60.45,60.28,60.42,3515.0,57.2982,57.4217,57.2602,57.3932,3515.0
2020-08-31 12:30:00,60.42,60.42,60.15,60.32,5720.0,57.3932,57.3932,57.1367,57.2982,5720.0
2020-08-31 13:00:00,60.34,60.34,60.25,60.3,4511.0,57.3172,57.3172,57.2317,57.2792,4511.0
2020-08-31 13:30:00,60.3,60.38,60.16,60.38,3065.0,57.2792,57.3552,57.1462,57.3552,3065.0
2020-08-31 14:00:00,60.4,60.53,60.38,60.38,5026.0,57.3742,57.4977,57.3552,57.3552,5026.0
2020-08-31 14:30:00,60.38,60.48,60.26,60.48,8845.0,57.3552,57.4502,57.2412,57.4502,8845.0
2020-08-31 15:00:00,60.49,60.53,60.27,60.3,6227.0,57.4597,57.4977,57.2507,57.2792,6227.0
2020-08-31 15:30:00,60.3,60.66,60.2,60.22,75969.0,57.2792,57.6212,57.1842,57.2032,75969.0
2020-09-01 09:30:00,61.55,61.65,60.83,60.96,11209.0,58.4666,58.5616,57.7827,57.9062,11209.0
2020-09-01 10:00:00,61.07,61.84,61.06,61.75,14510.0,58.0106,58.7421,58.0011,58.6566,14510.0
2020-09-01 10:30:00,61.96,62.21,61.88,61.92,8846.0,58.8561,59.0935,58.7801,58.8181,8846.0
2020-09-01 11:00:00,61.87,62.03,61.86,61.92,1879.0,58.7706,58.9225,58.7611,58.8181,1879.0
2020-09-01 11:30:00,61.88,62.22,61.88,62.02,2935.0,58.7801,59.103,58.7801,58.913,2935.0
2020-09-01 12:00:00,62.05,62.13,61.94,61.99,2300.0,58.9415,59.0175,58.8371,58.8846,2300.0
2020-09-01 12:30:00,61.98,62.32,61.96,62.17,4200.0,58.8751,59.198,58.8561,59.0555,4200.0
2020-09-01 13:00:00,62.14,62.19,62.09,62.19,1600.0,59.027,59.0745,58.9795,59.0745,1600.0
2020-09-01 13:30:00,62.16,62.28,62.16,62.19,2939.0,59.046,59.16,59.046,59.0745,2939.0
2020-09-01 14:00:00,62.15,62.23,62.11,62.15,2200.0,59.0365,59.1125,58.9985,59.0365,2200.0
2020-09-01 14:30:00,62.15,62.23,62.07,62.2,8355.0,59.0365,59.1125,58.9605,59.084,8355.0
2020-09-01 15:00:00,62.18,62.32,62.08,62.14,10547.0,59.065,59.198,58.97,59.027,10547.0
2020-09-01 15:30:00,62.12,62.49,62.06,62.46,17452.0,59.008,59.3595,58.951,59.331,17452.0
2020-09-02 09:30:00,62.4,62.76,61.85,62.36,4263.0,59.274,59.616,58.7516,59.236,4263.0
2020-09-02 10:00:00,62.36,62.36,61.93,62.35,5491.0,59.236,59.236,58.8276,59.2265,5491.0
2020-09-02 10:30:00,62.44,62.59,62.22,62.39,4334.0,59.312,59.4545,59.103,59.2645,4334.0
2020-09-02 11:00:00,62.52,62.53,62.2,62.23,5100.0,59.388,59.3975,59.084,59.1125,5100.0
2020-09-02 11:30:00,62.3,62.64,62.2,62.64,12767.0,59.179,59.502,59.084,59.502,12767.0
2020-09-02 12:00:00,62.66,62.72,62.42,62.66,7230.0,59.521,59.578,59.293,59.521,7230.0
2020-09-02 12:30:00,62.65,62.7,62.54,62.65,15224.0,59.5115,59.559,59.407,59.5115,15224.0
2020-09-02 13:00:00,62.59,62.67,62.53,62.67,6100.0,59.4545,59.5305,59.3975,59.5305,6100.0
2020-09-02 13:30:00,62.66,62.81,62.61,62.81,30689.0,59.521,59.6635,59.4735,59.6635,30689.0
2020-09-02 14:00:00,62.83,62.83,62.69,62.82,5173.0,59.6825,59.6825,59.5495,59.673,5173.0
2020-09-02 14:30:00,62.77,62.82,62.67,62.81,5300.0,59.6255,59.673,59.5305,59.6635,5300.0
2020-09-02 15:00:00,62.79,62.97,62.79,62.87,5351.0,59.6445,59.8155,59.6445,59.7205,5351.0
2020-09-02 15:30:00,62.9,63.27,62.89,62.98,28672.0,59.749,60.1004,59.7395,59.825,28672.0
2020-09-03 09:30:00,63.29,63.29,62.78,62.93,2860.0,60.1194,60.1194,59.635,59.7775,2860.0
2020-09-03 10:00:00,62.67,62.67,61.81,61.91,4252.0,59.5305,59.5305,58.7136,58.8086,4252.0
2020-09-03 10:30:00,61.96,62.28,61.95,62.28,4856.0,58.8561,59.16,58.8466,59.16,4856.0
2020-09-03 11:00:00,62.26,62.27,61.29,61.98,70977.0,59.141,59.1505,58.2196,58.8751,70977.0
2020-09-03 11:30:00,61.98,62.18,61.74,61.95,8133.0,58.8751,59.065,58.6471,58.8466,8133.0
2020-09-03 12:00:00,62.02,62.41,61.94,62.14,4188.0,58.913,59.2835,58.8371,59.027,4188.0
2020-09-03 12:30:00,62.09,62.09,61.81,61.81,6534.0,58.9795,58.9795,58.7136,58.7136,6534.0
2020-09-03 13:00:00,61.81,62.15,61.72,62.07,4919.0,58.7136,59.0365,58.6281,58.9605,4919.0
2020-09-03 13:30:00,61.97,61.98,61.74,61.86,10400.0,58.8656,58.8751,58.6471,58.7611,10400.0
2020-09-03 14:00:00,61.9,61.94,61.68,61.86,2856.0,58.7991,58.8371,58.5901,58.7611,2856.0
2020-09-03 14:30:00,61.88,62.09,61.62,61.64,2724.0,58.7801,58.9795,58.5331,58.5521,2724.0
2020-09-03 15:00:00,61.55,61.65,61.15,61.33,5434.0,58.4666,58.5616,58.0866,58.2576,5434.0
2020-09-03 15:30:00,61.25,61.54,61.18,61.41,23633.0,58.1816,58.4571,58.1151,58.3336,23633.0
2020-09-04 09:30:00,62.66,62.66,61.69,61.69,6113.0,59.521,59.521,58.5996,58.5996,6113.0
2020-09-04 10:00:00,62.04,62.56,61.35,61.36,7013.0,58.932,59.426,58.2766,58.2861,7013.0
2020-09-04 10:30:00,61.03,61.05,60.29,60.68,4300.0,57.9726,57.9916,57.2697,57.6402,4300.0
2020-09-04 11:00:00,60.7,61.15,60.63,60.93,4470.0,57.6592,58.0866,57.5927,57.8777,4470.0
2020-09-04 11:30:00,61.2,61.2,60.54,60.79,3526.0,58.1341,58.1341,57.5072,57.7447,3526.0
2020-09-04 12:00:00,60.82,60.92,60.44,60.8,3800.0,57.7732,57.8682,57.4122,57.7542,3800.0
2020-09-04 12:30:00,60.87,61.17,60.69,61.16,6784.0,57.8207,58.1056,57.6497,58.0961,6784.0
2020-09-04 13:00:00,61.29,61.36,61.12,61.13,2197.0,58.2196,58.2861,58.0581,58.0676,2197.0
2020-09-04 13:30:00,61.01,61.02,60.71,60.97,2511.0,57.9536,57.9631,57.6687,57.9157,2511.0
2020-09-04 14:00:00,61.02,61.23,60.93,61.04,4291.0,57.9631,58.1626,57.8777,57.9821,4291.0
2020-09-04 14:30:00,61.27,61.72,61.26,61.38,4300.0,58.2006,58.6281,58.1911,58.3051,4300.0
2020-09-04 15:00:00,61.33,61.41,61.16,61.16,5060.0,58.2576,58.3336,58.0961,58.0961,5060.0
2020-09-04 15:30:00,61.12,61.22,60.91,61.01,20339.0,58.0581,58.1531,57.8587,57.9536,20339.0
2020-09-08 09:30:00,60.4,60.59,59.84,60.13,6712.0,57.3742,57.5547,56.8423,57.1177,6712.0
2020-09-08 10:00:00,60.29,60.39,59.87,60.29,18558.0,57.2697,57.3647,56.8708,57.2697,18558.0
2020-09-08 10:30:00,60.43,60.78,59.88,60.1,5491.0,57.4027,57.7352,56.8803,57.0892,5491.0
2020-09-08 11:00:00,59.95,60.46,59.68,59.88,31976.0,56.9467,57.4312,56.6903,56.8803,31976.0
2020-09-08 11:30:00,59.86,59.87,59.44,59.61,3218.0,56.8613,56.8708,56.4623,56.6238,3218.0
2020-09-08 12:00:00,59.58,60.16,59.57,60.1,1417.0,56.5953,57.1462,56.5858,57.0892,1417.0
2020-09-08 12:30:00,60.08,60.25,60.04,60.23,2849.0,57.0702,57.2317,57.0322,57.2127,2849.0
2020-09-08 13:00:00,60.25,60.26,60.13,60.24,6981.0,57.2317,57.2412,57.1177,57.2222,6981.0
2020-09-08 13:30:00,60.22,60.5,60.2,60.29,4705.0,57.2032,57.4692,57.1842,57.2697,4705.0
2020-09-08 14:00:00,60.33,60.4,59.96,60.05,4282.0,57.3077,57.3742,56.9562,57.0417,4282.0
2020-09-08 14:30:00,60.01,60.01,59.54,59.78,7371.0,57.0037,57.0037,56.5573,56.7853,7371.0
2020-09-08 15:00:00,59.67,59.67,59.38,59.59,5698.0,56.6808,56.6808,56.4053,56.6048,5698.0
2020-09-08 15:30:00,59.64,59.74,59.2,59.28,27249.0,56.6523,56.7473,56.2343,56.3103,27249.0
2020-09-09 09:30:00,59.93,60.2,59.55,59.55,5346.0,56.9278,57.1842,56.5668,56.5668,5346.0
2020-09-09 10:00:00,59.56,59.71,59.25,59.27,5840.0,56.5763,56.7188,56.2818,56.3008,5840.0
2020-09-09 10:30:00,59.24,59.24,58.69,58.74,5324.0,56.2723,56.2723,55.7499,55.7974,5324.0
2020-09-09 11:00:00,58.9,59.07,58.77,58.99,2282.0,55.9493,56.1108,55.8259,56.0348,2282.0
2020-09-09 11:30:00,59.05,59.08,58.76,58.78,2100.0,56.0918,56.1203,55.8164,55.8354,2100.0
2020-09-09 12:00:00,58.69,58.9,58.66,58.79,4439.0,55.7499,55.9493,55.7214,55.8449,4439.0
2020-09-09 12:30:00,58.81,59.02,58.81,58.9,4020.0,55.8639,56.0633,55.8639,55.9493,4020.0
2020-09-09 13:00:00,58.84,59.62,58.84,59.55,4131.0,55.8924,56.6333,55.8924,56.5668,4131.0
2020-09-09 13:30:00,59.56,59.76,59.55,59.71,10129.0,56.5763,56.7663,56.5668,56.7188,10129.0
2020-09-09 14:00:00,59.75,59.94,59.57,59.57,23736.0,56.7568,56.9372,56.5858,56.5858,23736.0
2020-09-09 14:30:00,59.61,59.96,59.6,59.9,3371.0,56.6238,56.9562,56.6143,56.8993,3371.0
2020-09-09 15:00:00,59.96,60.02,59.83,59.96,5901.0,56.9562,57.0132,56.8328,56.9562,5901.0
2020-09-09 15:30:00,59.96,60.02,59.44,59.5,11764.0,56.9562,57.0132,56.4623,56.5193,11764.0
2020-09-10 09:30:00,59.94,59.94,59.4,59.48,2660.0,56.9372,56.9372,56.4243,56.5003,2660.0
2020-09-10 10:00:00,59.48,59.58,59.03,59.03,1606.0,56.5003,56.5953,56.0728,56.0728,1606.0
2020-09-10 10:30:00,58.9,58.9,58.33,58.47,3890.0,55.9493,55.9493,55.4079,55.5409,3890.0
2020-09-10 11:00:00,58.31,58.55,58.23,58.45,2500.0,55.3889,55.6169,55.3129,55.5219,2500.0
2020-09-10 11:30:00,58.5,58.5,58.07,58.08,3651.0,55.5694,55.5694,55.1609,55.1704,3651.0
2020-09-10 12:00:00,58.06,58.26,58.0,58.12,4115.0,55.1514,55.3414,55.0944,55.2084,4115.0
2020-09-10 12:30:00,58.15,58.28,57.87,58.1,7301.0,55.2369,55.3604,54.9709,55.1894,7301.0
2020-09-10 13:00:00,58.16,58.3,58.15,58.15,3100.0,55.2464,55.3794,55.2369,55.2369,3100.0
2020-09-10 13:30:00,58.25,58.32,57.96,57.96,1400.0,55.3319,55.3984,55.0564,55.0564,1400.0
2020-09-10 14:00:00,57.91,58.12,57.75,57.75,4982.0,55.0089,55.2084,54.857,54.857,4982.0
2020-09-10 14:30:00,57.67,57.83,57.58,57.75,5942.0,54.781,54.933,54.6955,54.857,5942.0
2020-09-10 15:00:00,58.05,58.05,57.47,57.52,7583.0,55.1419,55.1419,54.591,54.6385,7583.0
2020-09-10 15:30:00,57.44,57.79,57.32,57.37,27207.0,54.5625,54.895,54.4485,54.496,27207.0
2020-09-11 09:30:00,57.57,58.08,57.3,57.81,3876.0,54.686,55.1704,54.4295,54.914,3876.0
2020-09-11 10:00:00,57.9,58.27,57.81,57.81,3450.0,54.9994,55.3509,54.914,54.914,3450.0
2020-09-11 10:30:00,57.71,58.03,57.7,57.96,2727.0,54.819,55.1229,54.8095,55.0564,2727.0
2020-09-11 11:00:00,58.01,58.13,57.99,58.13,11680.0,55.1039,55.2179,55.0849,55.2179,11680.0
2020-09-11 11:30:00,58.12,58.12,57.84,57.9,4643.0,55.2084,55.2084,54.9425,54.9994,4643.0
2020-09-11 12:00:00,57.86,57.88,57.81,57.81,3100.0,54.9614,54.9804,54.914,54.914,3100.0
2020-09-11 12:30:00,57.75,57.8,57.6,57.6,9508.0,54.857,54.9045,54.7145,54.7145,9508.0
2020-09-11 13:00:00,57.65,57.65,57.42,57.42,5120.0,54.762,54.762,54.5435,54.5435,5120.0
2020-09-11 13:30:00,57.39,57.46,56.91,56.91,9443.0,54.515,54.5815,54.059,54.059,9443.0
2020-09-11 14:00:00,56.91,57.15,56.76,57.03,6618.0,54.059,54.287,53.9166,54.173,6618.0
2020-09-11 14:30:00,57.06,57.28,57.06,57.13,5527.0,54.2015,54.4105,54.2015,54.268,5527.0
2020-09-11 15:00:00,57.21,57.54,57.09,57.48,6733.0,54.344,54.6575,54.23,54.6005,6733.0
2020-09-11 15:30:00,57.54,57.56,57.23,57.42,30622.0,54.6575,54.6765,54.363,54.5435,30622.0
2020-09-14 09:30:00,57.86,58.38,57.86,58.27,3553.0,54.9614,55.4554,54.9614,55.3509,3553.0
2020-09-14 10:00:00,58.29,58.32,57.62,57.65,2935.0,55.3699,55.3984,54.7335,54.762,2935.0
2020-09-14 10:30:00,57.65,57.66,57.17,57.2,4168.0,54.762,54.7715,54.306,54.3345,4168.0
2020-09-14 11:00:00,57.18,57.29,57.02,57.2,6355.0,54.3155,54.42,54.1635,54.3345,6355.0
2020-09-14 11:30:00,57.22,57.66,57.22,57.26,13663.0,54.3535,54.7715,54.3535,54.3915,13663.0
2020-09-14 12:00:00,57.24,57.99,57.24,57.99,9542.0,54.3725,55.0849,54.3725,55.0849,9542.0
2020-09-14 12:30:00,57.97,58.03,57.58,57.63,21679.0,55.0659,55.1229,54.6955,54.743,21679.0
2020-09-14 13:00:00,57.7,57.86,57.64,57.74,18182.0,54.8095,54.9614,54.7525,54.8475,18182.0
2020-09-14 13:30:00,57.68,57.68,57.22,57.26,7706.0,54.7905,54.7905,54.3535,54.3915,7706.0
2020-09-14 14:00:00,57.25,57.41,57.21,57.41,8952.0,54.382,54.534,54.344,54.534,8952.0
2020-09-14 14:30:00,57.39,57.43,57.06,57.3,21863.0,54.515,54.553,54.2015,54.4295,21863.0
2020-09-14 15:00:00,57.26,57.5,57.08,57.16,13271.0,54.3915,54.6195,54.2205,54.2965,13271.0
2020-09-14 15:30:00,57.19,57.69,57.11,57.39,31154.0,54.325,54.8,54.249,54.515,31154.0
2020-09-15 09:30:00,57.58,58.25,57.24,57.34,6612.0,54.6955,55.3319,54.3725,54.4675,6612.0
2020-09-15 10:00:00,57.22,57.34,56.95,57.13,6102.0,54.3535,54.4675,54.097,54.268,6102.0
2020-09-15 10:30:00,57.22,57.6,57.22,57.6,4305.0,54.3535,54.7145,54.3535,54.7145,4305.0
2020-09-15 11:00:00,57.59,57.7,57.29,57.35,12036.0,54.705,54.8095,54.42,54.477,12036.0
2020-09-15 11:30:00,57.31,57.35,57.05,57.09,3198.0,54.439,54.477,54.192,54.23,3198.0
2020-09-15 12:00:00,57.09,57.15,56.9,56.99,6051.0,54.23,54.287,54.0495,54.135,6051.0
2020-09-15 12:30:00,57.01,57.12,56.92,56.98,4236.0,54.154,54.2585,54.0685,54.1255,4236.0
2020-09-15 13:00:00,56.99,57.33,56.98,57.28,5864.0,54.135,54.458,54.1255,54.4105,5864.0
2020-09-15 13:30:00,57.26,57.26,57.06,57.16,4427.0,54.3915,54.3915,54.2015,54.2965,4427.0
2020-09-15 14:00:00,57.18,57.42,57.13,57.41,3210.0,54.3155,54.5435,54.268,54.534,3210.0
2020-09-15 14:30:00,57.37,57.37,57.11,57.11,8732.0,54.496,54.496,54.249,54.249,8732.0
2020-09-15 15:00:00,57.1,57.13,56.87,56.91,9559.0,54.2395,54.268,54.021,54.059,9559.0
2020-09-15 15:30:00,56.89,56.99,56.77,56.97,21245.0,54.04,54.135,53.9261,54.116,21245.0
2020-09-16 09:30:00,57.0,57.01,56.66,57.01,3691.0,54.1445,54.154,53.8216,54.154,3691.0
2020-09-16 10:00:00,57.18,57.61,57.15,57.47,2600.0,54.3155,54.724,54.287,54.591,2600.0
2020-09-16 10:30:00,57.43,57.64,57.38,57.59,45246.0,54.553,54.7525,54.5055,54.705,45246.0
2020-09-16 11:00:00,57.58,58.36,57.53,58.36,24041.0,54.6955,55.4364,54.648,55.4364,24041.0
2020-09-16 11:30:00,58.28,58.4,58.15,58.4,10219.0,55.3604,55.4744,55.2369,55.4744,10219.0
2020-09-16 12:00:00,58.38,58.38,57.91,58.0,6440.0,55.4554,55.4554,55.0089,55.0944,6440.0
2020-09-16 12:30:00,58.05,58.63,58.05,58.45,10298.0,55.1419,55.6929,55.1419,55.5219,10298.0
2020-09-16 13:00:00,58.47,58.5,58.13,58.15,11539.0,55.5409,55.5694,55.2179,55.2369,11539.0
2020-09-16 13:30:00,58.16,58.51,58.16,58.51,4600.0,55.2464,55.5789,55.2464,55.5789,4600.0
2020-09-16 14:00:00,58.52,58.84,58.33,58.72,7942.0,55.5884,55.8924,55.4079,55.7784,7942.0
2020-09-16 14:30:00,58.73,58.94,58.66,58.68,8422.0,55.7879,55.9873,55.7214,55.7404,8422.0
2020-09-16 15:00:00,58.8,58.81,58.23,58.34,12219.0,55.8544,55.8639,55.3129,55.4174,12219.0
2020-09-16 15:30:00,58.29,58.43,57.91,58.11,24698.0,55.3699,55.5029,55.0089,55.1989,24698.0
2020-09-17 09:30:00,57.29,57.33,56.93,57.06,2257.0,54.42,54.458,54.078,54.2015,2257.0
2020-09-17 10:00:00,57.32,57.34,57.05,57.18,2501.0,54.4485,54.4675,54.192,54.3155,2501.0
2020-09-17 10:30:00,57.24,57.75,57.24,57.65,2511.0,54.3725,54.857,54.3725,54.762,2511.0
2020-09-17 11:00:00,57.72,57.9,57.7,57.75,3307.0,54.8285,54.9994,54.8095,54.857,3307.0
2020-09-17 11:30:00,57.81,57.85,57.63,57.64,1740.0,54.914,54.952,54.743,54.7525,1740.0
2020-09-17 12:00:00,57.62,57.78,57.4,57.42,3163.0,54.7335,54.8855,54.5245,54.5435,3163.0
2020-09-17 12:30:00,57.49,57.75,57.13,57.67,5712.0,54.61,54.857,54.268,54.781,5712.0
2020-09-17 13:00:00,57.72,57.82,57.64,57.82,4020.0,54.8285,54.9235,54.7525,54.9235,4020.0
2020-09-17 13:30:00,57.8,57.84,57.69,57.72,11840.0,54.9045,54.9425,54.8,54.8285,11840.0
2020-09-17 14:00:00,57.73,58.04,57.7,57.97,8030.0,54.838,55.1324,54.8095,55.0659,8030.0
2020-09-17 14:30:00,57.95,58.02,57.88,57.96,4475.0,55.0469,55.1134,54.9804,55.0564,4475.0
2020-09-17 15:00:00,58.01,58.01,57.71,57.73,5147.0,55.1039,55.1039,54.819,54.838,5147.0
2020-09-17 15:30:00,57.68,58.07,57.68,57.84,31598.0,54.7905,55.1609,54.7905,54.9425,31598.0
2020-09-18 09:30:00,57.99,58.15,57.81,57.82,63175.0,55.0849,55.2369,54.914,54.9235,63175.0
2020-09-18 10:00:00,57.78,58.07,57.73,58.07,5135.0,54.8855,55.1609,54.838,55.1609,5135.0
2020-09-18 10:30:00,58.03,58.03,57.64,57.68,3163.0,55.1229,55.1229,54.7525,54.7905,3163.0
2020-09-18 11:00:00,57.74,57.79,57.5,57.71,5095.0,54.8475,54.895,54.6195,54.819,5095.0
2020-09-18 11:30:00,57.63,57.64,57.04,57.04,4958.0,54.743,54.7525,54.1825,54.1825,4958.0
2020-09-18 12:00:00,56.96,56.98,56.43,56.47,5141.0,54.1065,54.1255,53.6031,53.6411,5141.0
2020-09-18 12:30:00,56.47,56.47,56.06,56.25,5437.0,53.6411,53.6411,53.2516,53.4321,5437.0
2020-09-18 13:00:00,56.29,56.29,56.07,56.08,4242.0,53.4701,53.4701,53.2611,53.2706,4242.0
2020-09-18 13:30:00,55.7,55.95,55.62,55.91,4718.0,52.9097,53.1471,52.8337,53.1091,4718.0
2020-09-18 14:00:00,55.81,56.01,55.81,55.97,12396.0,53.0141,53.2041,53.0141,53.1661,12396.0
2020-09-18 14:30:00,55.91,56.03,55.77,55.87,5732.0,53.1091,53.2231,52.9761,53.0711,5732.0
2020-09-18 15:00:00,55.82,56.0,55.78,55.97,8600.0,53.0236,53.1946,52.9856,53.1661,8600.0
2020-09-18 15:30:00,55.96,56.08,55.74,55.86,35809.0,53.1566,53.2706,52.9477,53.0616,35809.0
2020-09-21 09:30:00,54.68,55.08,54.12,54.36,5770.0,51.9408,52.3207,51.4088,51.6368,5770.0
2020-09-21 10:00:00,54.19,54.19,53.24,53.38,11544.0,51.4753,51.4753,50.5729,50.7059,11544.0
2020-09-21 10:30:00,53.25,53.77,53.11,53.77,12123.0,50.5824,51.0763,50.4494,51.0763,12123.0
2020-09-21 11:00:00,53.77,53.88,53.21,53.39,12248.0,51.0763,51.1808,50.5444,50.7154,12248.0
2020-09-21 11:30:00,53.33,53.43,53.11,53.42,4700.0,50.6584,50.7534,50.4494,50.7439,4700.0
2020-09-21 12:00:00,53.35,53.44,53.0,53.0,6108.0,50.6774,50.7629,50.3449,50.3449,6108.0
2020-09-21 12:30:00,52.94,52.99,52.62,52.72,10725.0,50.2879,50.3354,49.984,50.0789,10725.0
2020-09-21 13:00:00,52.77,52.95,52.66,52.93,11035.0,50.1264,50.2974,50.0219,50.2784,11035.0
2020-09-21 13:30:00,52.99,53.1,52.94,52.95,8306.0,50.3354,50.4399,50.2879,50.2974,8306.0
2020-09-21 14:00:00,52.85,52.86,52.52,52.66,7400.0,50.2024,50.2119,49.889,50.0219,7400.0
2020-09-21 14:30:00,52.45,52.57,52.25,52.56,7138.0,49.8225,49.9365,49.6325,49.927,7138.0
2020-09-21 15:00:00,52.53,52.98,52.52,52.97,19036.0,49.8985,50.3259,49.889,50.3164,19036.0
2020-09-21 15:30:00,52.99,53.26,52.86,53.09,39487.0,50.3354,50.5919,50.2119,50.4304,39487.0
2020-09-22 09:30:00,53.14,53.67,53.04,53.14,4009.0,50.4779,50.9814,50.3829,50.4779,4009.0
2020-09-22 10:00:00,53.14,54.06,53.05,54.06,4202.0,50.4779,51.3518,50.3924,51.3518,4202.0
2020-09-22 10:30:00,54.06,54.19,53.57,53.58,4763.0,51.3518,51.4753,50.8864,50.8959,4763.0
2020-09-22 11:00:00,53.51,53.79,53.43,53.65,3005.0,50.8294,51.0953,50.7534,50.9624,3005.0
2020-09-22 11:30:00,53.45,53.49,53.07,53.23,10700.0,50.7724,50.8104,50.4114,50.5634,10700.0
2020-09-22 12:00:00,53.42,53.49,53.3,53.31,1600.0,50.7439,50.8104,50.6299,50.6394,1600.0
2020-09-22 12:30:00,53.37,53.38,53.19,53.19,5523.0,50.6964,50.7059,50.5254,50.5254,5523.0
2020-09-22 13:00:00,53.19,53.33,53.09,53.33,4632.0,50.5254,50.6584,50.4304,50.6584,4632.0
2020-09-22 13:30:00,53.33,53.7,53.33,53.61,4807.0,50.6584,51.0098,50.6584,50.9244,4807.0
2020-09-22 14:00:00,53.67,53.83,53.65,53.68,2352.0,50.9814,51.1333,50.9624,50.9909,2352.0
2020-09-22 14:30:00,53.73,54.02,53.7,54.02,5810.0,51.0383,51.3138,51.0098,51.3138,5810.0
2020-09-22 15:00:00,53.97,54.06,53.84,54.02,6305.0,51.2663,51.3518,51.1428,51.3138,6305.0
2020-09-22 15:30:00,54.0,54.25,53.92,54.16,16111.0,51.2948,51.5323,51.2188,51.4468,16111.0
2020-09-23 09:30:00,54.17,55.1,54.17,54.93,4790.0,51.4563,52.3397,51.4563,52.1782,4790.0
2020-09-23 10:00:00,54.86,54.86,54.35,54.57,9164.0,52.1117,52.1117,51.6273,51.8363,9164.0
2020-09-23 10:30:00,54.46,54.57,54.03,54.57,5435.0,51.7318,51.8363,51.3233,51.8363,5435.0
2020-09-23 11:00:00,54.57,54.59,54.41,54.42,1335.0,51.8363,51.8553,51.6843,51.6938,1335.0
2020-09-23 11:30:00,54.41,54.68,54.17,54.24,3900.0,51.6843,51.9408,51.4563,51.5228,3900.0
2020-09-23 12:00:00,54.19,54.4,54.12,54.2,1800.0,51.4753,51.6748,51.4088,51.4848,1800.0
2020-09-23 12:30:00,54.13,54.37,54.13,54.28,2626.0,51.4183,51.6463,51.4183,51.5608,2626.0
2020-09-23 13:00:00,54.36,54.36,54.23,54.32,1500.0,51.6368,51.6368,51.5133,51.5988,1500.0
2020-09-23 13:30:00,54.22,54.28,53.95,54.01,3566.0,51.5038,51.5608,51.2473,51.3043,3566.0
2020-09-23 14:00:00,53.92,54.07,53.51,53.62,4414.0,51.2188,51.3613,50.8294,50.9339,4414.0
2020-09-23 14:30:00,53.51,53.59,53.1,53.13,6879.0,50.8294,50.9054,50.4399,50.4684,6879.0
2020-09-23 15:00:00,53.22,53.28,52.97,53.1,5610.0,50.5539,50.6109,50.3164,50.4399,5610.0
2020-09-23 15:30:00,53.22,53.33,52.72,52.76,27493.0,50.5539,50.6584,50.0789,50.1169,27493.0
2020-09-24 09:30:00,52.97,53.13,52.35,52.82,4900.0,50.3164,50.4684,49.7275,50.1739,4900.0
2020-09-24 10:00:00,53.02,53.74,53.02,53.27,2419.0,50.3639,51.0478,50.3639,50.6014,2419.0
2020-09-24 10:30:00,53.09,53.33,52.92,53.32,4500.0,50.4304,50.6584,50.2689,50.6489,4500.0
2020-09-24 11:00:00,53.27,53.3,53.05,53.29,4165.0,50.6014,50.6299,50.3924,50.6204,4165.0
2020-09-24 11:30:00,53.28,53.6,53.23,53.59,2248.0,50.6109,50.9149,50.5634,50.9054,2248.0
2020-09-24 12:00:00,53.65,53.85,53.54,53.67,5807.0,50.9624,51.1523,50.8579,50.9814,5807.0
2020-09-24 12:30:00,53.61,53.96,53.58,53.96,4752.0,50.9244,51.2568,50.8959,51.2568,4752.0
2020-09-24 13:00:00,53.95,54.35,53.94,54.26,5811.0,51.2473,51.6273,51.2378,51.5418,5811.0
2020-09-24 13:30:00,54.25,54.34,54.1,54.12,6056.0,51.5323,51.6178,51.3898,51.4088,6056.0
2020-09-24 14:00:00,54.16,54.2,53.88,53.96,3524.0,51.4468,51.4848,51.1808,51.2568,3524.0
2020-09-24 14:30:00,53.9,53.91,53.55,53.55,3618.0,51.1998,51.2093,50.8674,50.8674,3618.0
2020-09-24 15:00:00,53.49,53.66,53.2,53.27,6836.0,50.8104,50.9719,50.5349,50.6014,6836.0
2020-09-24 15:30:00,53.18,53.49,53.18,53.33,16230.0,50.5159,50.8104,50.5159,50.6584,16230.0
2020-09-25 09:30:00,52.84,53.65,52.84,53.51,5630.0,50.1929,50.9624,50.1929,50.8294,5630.0
2020-09-25 10:00:00,53.58,53.71,53.09,53.2,2965.0,50.8959,51.0193,50.4304,50.5349,2965.0
2020-09-25 10:30:00,53.09,53.3,52.95,53.3,4776.0,50.4304,50.6299,50.2974,50.6299,4776.0
2020-09-25 11:00:00,53.23,53.36,53.17,53.28,3027.0,50.5634,50.6869,50.5064,50.6109,3027.0
2020-09-25 11:30:00,53.24,53.46,53.11,53.19,2935.0,50.5729,50.7819,50.4494,50.5254,2935.0
2020-09-25 12:00:00,53.21,53.36,53.2,53.35,5000.0,50.5444,50.6869,50.5349,50.6774,5000.0
2020-09-25 12:30:00,53.43,53.76,53.43,53.74,1600.0,50.7534,51.0668,50.7534,51.0478,1600.0
2020-09-25 13:00:00,53.69,53.77,53.54,53.54,2141.0,51.0003,51.0763,50.8579,50.8579,2141.0
2020-09-25 13:30:00,53.55,53.58,53.47,53.48,2800.0,50.8674,50.8959,50.7914,50.8009,2800.0
2020-09-25 14:00:00,53.53,53.6,53.36,53.42,2687.0,50.8484,50.9149,50.6869,50.7439,2687.0
2020-09-25 14:30:00,53.39,53.6,53.31,53.6,3301.0,50.7154,50.9149,50.6394,50.9149,3301.0
2020-09-25 15:00:00,53.65,53.87,53.57,53.76,4682.0,50.9624,51.1713,50.8864,51.0668,4682.0
2020-09-25 15:30:00,53.73,53.83,53.6,53.63,48429.0,51.0383,51.1333,50.9149,50.9434,48429.0
2020-09-28 09:30:00,54.5,55.5,54.5,55.0,5894.0,51.7698,52.7197,51.7698,52.2447,5894.0
2020-09-28 10:00:00,54.71,55.35,54.68,55.11,3912.0,51.9693,52.5772,51.9408,52.3492,3912.0
2020-09-28 10:30:00,55.14,55.36,54.97,54.98,6254.0,52.3777,52.5867,52.2162,52.2257,6254.0
2020-09-28 11:00:00,55.05,55.42,55.05,55.34,14548.0,52.2922,52.6437,52.2922,52.5677,14548.0
2020-09-28 11:30:00,55.3,55.38,55.21,55.36,2179.0,52.5297,52.6057,52.4442,52.5867,2179.0
2020-09-28 12:00:00,55.41,55.7,55.41,55.64,4300.0,52.6342,52.9097,52.6342,52.8527,4300.0
2020-09-28 12:30:00,55.62,55.8,55.37,55.37,4628.0,52.8337,53.0046,52.5962,52.5962,4628.0
2020-09-28 13:00:00,55.3,55.45,55.18,55.18,2477.0,52.5297,52.6722,52.4157,52.4157,2477.0
2020-09-28 13:30:00,55.13,55.16,55.02,55.04,4166.0,52.3682,52.3967,52.2637,52.2827,4166.0
2020-09-28 14:00:00,55.15,55.34,55.15,55.24,1514.0,52.3872,52.5677,52.3872,52.4727,1514.0
2020-09-28 14:30:00,55.3,55.38,55.26,55.34,2881.0,52.5297,52.6057,52.4917,52.5677,2881.0
2020-09-28 15:00:00,55.37,55.37,55.17,55.24,4446.0,52.5962,52.5962,52.4062,52.4727,4446.0
2020-09-28 15:30:00,55.27,55.31,54.85,54.89,26908.0,52.5012,52.5392,52.1022,52.1402,26908.0
2020-09-29 09:30:00,54.79,54.98,54.79,54.93,1932.0,52.0452,52.2257,52.0452,52.1782,1932.0
2020-09-29 10:00:00,54.74,54.88,54.71,54.75,2905.0,51.9977,52.1307,51.9693,52.0072,2905.0
2020-09-29 10:30:00,54.66,54.69,54.1,54.26,4700.0,51.9218,51.9503,51.3898,51.5418,4700.0
2020-09-29 11:00:00,54.17,54.46,54.05,54.17,6900.0,51.4563,51.7318,51.3423,51.4563,6900.0
2020-09-29 11:30:00,54.19,54.22,53.87,54.03,6618.0,51.4753,51.5038,51.1713,51.3233,6618.0
2020-09-29 12:00:00,54.08,54.55,53.99,54.51,3914.0,51.3708,51.8173,51.2853,51.7793,3914.0
2020-09-29 12:30:00,54.52,54.82,54.51,54.7,8503.0,51.7888,52.0737,51.7793,51.9598,8503.0
2020-09-29 13:00:00,54.7,54.81,54.57,54.77,9709.0,51.9598,52.0642,51.8363,52.0262,9709.0
2020-09-29 13:30:00,54.8,54.84,54.72,54.82,2705.0,52.0547,52.0927,51.9788,52.0737,2705.0
2020-09-29 14:00:00,54.84,55.1,54.76,55.08,8176.0,52.0927,52.3397,52.0167,52.3207,8176.0
2020-09-29 14:30:00,55.08,55.2,55.02,55.04,13823.0,52.3207,52.4347,52.2637,52.2827,13823.0
2020-09-29 15:00:00,55.01,55.16,55.01,55.09,5300.0,52.2542,52.3967,52.2542,52.3302,5300.0
2020-09-29 15:30:00,55.11,55.13,54.71,54.74,16796.0,52.3492,52.3682,51.9693,51.9977,16796.0
2020-09-30 09:30:00,54.89,55.95,54.89,55.52,4640.0,52.1402,53.1471,52.1402,52.7387,4640.0
2020-09-30 10:00:00,55.63,55.77,55.5,55.68,10666.0,52.8432,52.9761,52.7197,52.8907,10666.0
2020-09-30 10:30:00,55.73,56.09,55.62,56.0,7899.0,52.9382,53.2801,52.8337,53.1946,7899.0
2020-09-30 11:00:00,55.92,55.92,55.68,55.71,6701.0,53.1186,53.1186,52.8907,52.9192,6701.0
2020-09-30 11:30:00,55.7,55.72,55.36,55.45,3700.0,52.9097,52.9287,52.5867,52.6722,3700.0
2020-09-30 12:00:00,55.52,55.86,55.48,55.86,3229.0,52.7387,53.0616,52.7007,53.0616,3229.0
2020-09-30 12:30:00,55.85,55.85,55.45,55.48,6538.0,53.0521,53.0521,52.6722,52.7007,6538.0
2020-09-30 13:00:00,55.5,55.52,55.28,55.28,12026.0,52.7197,52.7387,52.5107,52.5107,12026.0
2020-09-30 13:30:00,55.28,55.54,55.25,55.45,13194.0,52.5107,52.7577,52.4822,52.6722,13194.0
2020-09-30 14:00:00,55.46,55.8,55.1,55.35,14349.0,52.6817,53.0046,52.3397,52.5772,14349.0
2020-09-30 14:30:00,55.25,55.47,54.79,55.12,25125.0,52.4822,52.6912,52.0452,52.3587,25125.0
2020-09-30 15:00:00,55.3,55.46,54.54,54.86,17292.0,52.5297,52.6817,51.8078,52.1117,17292.0
2020-09-30 15:30:00,54.8,55.31,54.62,55.11,45855.0,52.0547,52.5392,51.8838,52.3492,45855.0
2020-10-01 09:30:00,55.11,56.04,55.11,55.87,21344.0,52.3492,53.2326,52.3492,53.0711,21344.0
2020-10-01 10:00:00,55.79,55.79,55.14,55.42,10223.0,52.9951,52.9951,52.3777,52.6437,10223.0
2020-10-01 10:30:00,55.41,55.62,55.39,55.61,4332.0,52.6342,52.8337,52.6152,52.8242,4332.0
2020-10-01 11:00:00,55.65,55.77,55.56,55.64,4600.0,52.8622,52.9761,52.7767,52.8527,4600.0
2020-10-01 11:30:00,55.64,55.78,55.5,55.71,6599.0,52.8527,52.9856,52.7197,52.9192,6599.0
2020-10-01 12:00:00,55.63,55.98,55.6,55.98,8502.0,52.8432,53.1756,52.8147,53.1756,8502.0
2020-10-01 12:30:00,55.96,56.02,55.87,55.94,2816.0,53.1566,53.2136,53.0711,53.1376,2816.0
2020-10-01 13:00:00,55.81,55.89,55.7,55.72,28870.0,53.0141,53.0901,52.9097,52.9287,28870.0
2020-10-01 13:30:00,55.7,55.7,55.24,55.24,4932.0,52.9097,52.9097,52.4727,52.4727,4932.0
2020-10-01 14:00:00,55.28,55.38,54.83,55.27,14000.0,52.5107,52.6057,52.0832,52.5012,14000.0
2020-10-01 14:30:00,55.45,55.53,55.27,55.27,1986.0,52.6722,52.7482,52.5012,52.5012,1986.0
2020-10-01 15:00:00,55.27,55.42,55.12,55.18,15218.0,52.5012,52.6437,52.3587,52.4157,15218.0
2020-10-01 15:30:00,55.12,55.53,55.09,55.52,53908.0,52.3587,52.7482,52.3302,52.7387,53908.0
2020-10-02 09:30:00,54.45,55.37,54.45,55.09,3626.0,51.7223,52.5962,51.7223,52.3302,3626.0
2020-10-02 10:00:00,55.37,55.95,55.36,55.78,4671.0,52.5962,53.1471,52.5867,52.9856,4671.0
2020-10-02 10:30:00,55.72,56.08,55.58,56.04,2600.0,52.9287,53.2706,52.7957,53.2326,2600.0
2020-10-02 11:00:00,55.96,56.2,55.79,56.07,6986.0,53.1566,53.3846,52.9951,53.2611,6986.0
2020-10-02 11:30:00,56.14,56.16,55.77,55.83,68587.0,53.3276,53.3466,52.9761,53.0331,68587.0
2020-10-02 12:00:00,55.79,56.54,55.68,56.36,4995.0,52.9951,53.7076,52.8907,53.5366,4995.0
2020-10-02 12:30:00,56.48,56.82,56.35,56.57,43041.0,53.6506,53.9735,53.5271,53.7361,43041.0
2020-10-02 13:00:00,56.55,56.71,56.39,56.39,8976.0,53.7171,53.8691,53.5651,53.5651,8976.0
2020-10-02 13:30:00,56.39,56.39,55.85,55.85,5304.0,53.5651,53.5651,53.0521,53.0521,5304.0
2020-10-02 14:00:00,55.94,56.23,55.78,56.14,10898.0,53.1376,53.4131,52.9856,53.3276,10898.0
2020-10-02 14:30:00,56.18,56.26,55.94,55.98,15086.0,53.3656,53.4416,53.1376,53.1756,15086.0
2020-10-02 15:00:00,55.93,56.17,55.74,56.13,49655.0,53.1281,53.3561,52.9477,53.3181,49655.0
2020-10-02 15:30:00,56.17,56.23,55.49,55.52,60243.0,53.3561,53.4131,52.7102,52.7387,60243.0
2020-10-05 09:30:00,56.32,56.86,56.2,56.79,24111.0,53.4986,54.0115,53.3846,53.9451,24111.0
2020-10-05 10:00:00,56.73,56.73,56.25,56.5,6204.0,53.8881,53.8881,53.4321,53.6696,6204.0
2020-10-05 10:30:00,56.59,56.77,56.44,56.72,5739.0,53.7551,53.9261,53.6126,53.8786,5739.0
2020-10-05 11:00:00,56.62,57.01,56.61,56.66,17892.0,53.7836,54.154,53.7741,53.8216,17892.0
2020-10-05 11:30:00,56.66,56.81,56.48,56.71,4330.0,53.8216,53.964,53.6506,53.8691,4330.0
2020-10-05 12:00:00,56.73,56.73,56.43,56.43,5246.0,53.8881,53.8881,53.6031,53.6031,5246.0
2020-10-05 12:30:00,56.5,56.73,56.48,56.62,11405.0,53.6696,53.8881,53.6506,53.7836,11405.0
2020-10-05 13:00:00,56.62,56.67,56.52,56.61,9249.0,53.7836,53.8311,53.6886,53.7741,9249.0
2020-10-05 13:30:00,56.61,56.68,56.59,56.61,11002.0,53.7741,53.8406,53.7551,53.7741,11002.0
2020-10-05 14:00:00,56.63,56.78,56.58,56.6,28793.0,53.7931,53.9356,53.7456,53.7646,28793.0
2020-10-05 14:30:00,56.71,56.96,56.71,56.96,14336.0,53.8691,54.1065,53.8691,54.1065,14336.0
2020-10-05 15:00:00,56.9,57.05,56.65,57.02,21605.0,54.0495,54.192,53.8121,54.1635,21605.0
2020-10-05 15:30:00,57.07,57.43,57.02,57.34,25196.0,54.211,54.553,54.1635,54.4675,25196.0
2020-10-06 09:30:00,58.23,58.36,57.34,57.34,6167.0,55.3129,55.4364,54.4675,54.4675,6167.0
2020-10-06 10:00:00,57.57,58.31,57.57,58.29,2531.0,54.686,55.3889,54.686,55.3699,2531.0
2020-10-06 10:30:00,58.31,58.41,58.06,58.4,3671.0,55.3889,55.4839,55.1514,55.4744,3671.0
2020-10-06 11:00:00,58.4,58.88,58.19,58.33,7245.0,55.4744,55.9304,55.2749,55.4079,7245.0
2020-10-06 11:30:00,58.25,58.47,58.08,58.13,3282.0,55.3319,55.5409,55.1704,55.2179,3282.0
2020-10-06 12:00:00,58.14,58.33,58.08,58.27,2864.0,55.2274,55.4079,55.1704,55.3509,2864.0
2020-10-06 12:30:00,58.28,58.7,58.25,58.63,8910.0,55.3604,55.7594,55.3319,55.6929,8910.0
2020-10-06 13:00:00,58.64,58.89,58.64,58.69,3234.0,55.7024,55.9399,55.7024,55.7499,3234.0
2020-10-06 13:30:00,58.69,59.05,58.64,58.98,4230.0,55.7499,56.0918,55.7024,56.0253,4230.0
2020-10-06 14:00:00,58.97,59.14,58.88,59.14,5139.0,56.0158,56.1773,55.9304,56.1773,5139.0
2020-10-06 14:30:00,59.15,59.42,58.06,58.57,16552.0,56.1868,56.4433,55.1514,55.6359,16552.0
2020-10-06 15:00:00,58.25,58.41,57.95,58.26,11555.0,55.3319,55.4839,55.0469,55.3414,11555.0
2020-10-06 15:30:00,58.26,58.58,57.56,57.59,34301.0,55.3414,55.6454,54.6765,54.705,34301.0
2020-10-07 09:30:00,58.27,59.26,58.27,58.78,5385.0,55.3509,56.2913,55.3509,55.8354,5385.0
2020-10-07 10:00:00,58.75,59.1,58.58,59.06,2678.0,55.8069,56.1393,55.6454,56.1013,2678.0
2020-10-07 10:30:00,59.29,59.29,58.65,58.67,4498.0,56.3198,56.3198,55.7119,55.7309,4498.0
2020-10-07 11:00:00,58.57,58.77,58.3,58.42,5911.0,55.6359,55.8259,55.3794,55.4934,5911.0
2020-10-07 11:30:00,58.52,58.72,58.52,58.53,3984.0,55.5884,55.7784,55.5884,55.5979,3984.0
2020-10-07 12:00:00,58.51,58.72,58.42,58.53,6408.0,55.5789,55.7784,55.4934,55.5979,6408.0
2020-10-07 12:30:00,58.59,58.75,58.37,58.41,11104.0,55.6549,55.8069,55.4459,55.4839,11104.0
2020-10-07 13:00:00,58.46,58.47,58.33,58.39,3070.0,55.5314,55.5409,55.4079,55.4649,3070.0
2020-10-07 13:30:00,58.39,58.94,58.28,58.75,12239.0,55.4649,55.9873,55.3604,55.8069,12239.0
2020-10-07 14:00:00,58.82,58.9,58.56,58.84,5284.0,55.8734,55.9493,55.6264,55.8924,5284.0
2020-10-07 14:30:00,58.87,58.92,58.74,58.79,4087.0,55.9209,55.9683,55.7974,55.8449,4087.0
2020-10-07 15:00:00,58.79,59.2,58.79,59.17,4561.0,55.8449,56.2343,55.8449,56.2058,4561.0
2020-10-07 15:30:00,59.14,59.16,58.85,58.92,20421.0,56.1773,56.1963,55.9019,55.9683,20421.0
2020-10-08 09:30:00,59.66,60.1,59.02,59.77,7743.0,56.6713,57.0892,56.0633,56.7758,7743.0
2020-10-08 10:00:00,59.53,59.97,59.33,59.97,8252.0,56.5478,56.9657,56.3578,56.9657,8252.0
2020-10-08 10:30:00,59.82,60.3,59.77,59.77,6710.0,56.8233,57.2792,56.7758,56.7758,6710.0
2020-10-08 11:00:00,59.79,59.8,59.63,59.67,4460.0,56.7948,56.8043,56.6428,56.6808,4460.0
2020-10-08 11:30:00,59.59,59.59,59.28,59.28,3273.0,56.6048,56.6048,56.3103,56.3103,3273.0
2020-10-08 12:00:00,59.28,59.56,59.23,59.49,2597.0,56.3103,56.5763,56.2628,56.5098,2597.0
2020-10-08 12:30:00,59.43,59.59,59.33,59.55,9022.0,56.4528,56.6048,56.3578,56.5668,9022.0
2020-10-08 13:00:00,59.53,59.62,59.42,59.62,5681.0,56.5478,56.6333,56.4433,56.6333,5681.0
2020-10-08 13:30:00,59.72,59.92,59.66,59.84,4229.0,56.7283,56.9183,56.6713,56.8423,4229.0
2020-10-08 14:00:00,59.86,60.0,59.77,59.94,6855.0,56.8613,56.9942,56.7758,56.9372,6855.0
2020-10-08 14:30:00,59.94,59.97,59.56,59.66,1801.0,56.9372,56.9657,56.5763,56.6713,1801.0
2020-10-08 15:00:00,59.64,59.78,59.6,59.69,2204.0,56.6523,56.7853,56.6143,56.6998,2204.0
2020-10-08 15:30:00,59.69,59.78,59.59,59.71,17633.0,56.6998,56.7853,56.6048,56.7188,17633.0
2020-10-09 09:30:00,60.6,60.6,60.1,60.36,6178.0,57.5642,57.5642,57.0892,57.3362,6178.0
2020-10-09 10:00:00,60.4,60.52,60.18,60.19,4754.0,57.3742,57.4882,57.1652,57.1747,4754.0
2020-10-09 10:30:00,60.1,60.23,59.9,60.12,7393.0,57.0892,57.2127,56.8993,57.1082,7393.0
2020-10-09 11:00:00,60.12,60.44,59.93,60.01,7836.0,57.1082,57.4122,56.9278,57.0037,7836.0
2020-10-09 11:30:00,60.07,60.77,59.97,60.64,6930.0,57.0607,57.7257,56.9657,57.6022,6930.0
2020-10-09 12:00:00,60.72,60.85,60.59,60.62,12633.0,57.6782,57.8017,57.5547,57.5832,12633.0
2020-10-09 12:30:00,60.6,60.82,60.6,60.62,4200.0,57.5642,57.7732,57.5642,57.5832,4200.0
2020-10-09 13:00:00,60.55,60.59,60.31,60.38,4313.0,57.5167,57.5547,57.2887,57.3552,4313.0
2020-10-09 13:30:00,60.46,60.51,60.34,60.37,3500.0,57.4312,57.4787,57.3172,57.3457,3500.0
2020-10-09 14:00:00,60.41,60.43,60.1,60.13,5217.0,57.3837,57.4027,57.0892,57.1177,5217.0
2020-10-09 14:30:00,60.16,60.25,60.07,60.12,4400.0,57.1462,57.2317,57.0607,57.1082,4400.0
2020-10-09 15:00:00,60.18,60.18,60.06,60.09,4865.0,57.1652,57.1652,57.0512,57.0797,4865.0
2020-10-09 15:30:00,60.05,60.16,59.85,60.06,19367.0,57.0417,57.1462,56.8518,57.0512,19367.0
2020-10-12 09:30:00,60.07,60.43,60.07,60.43,2372.0,57.0607,57.4027,57.0607,57.4027,2372.0
2020-10-12 10:00:00,60.53,60.59,60.41,60.54,600.0,57.4977,57.5547,57.3837,57.5072,600.0
2020-10-12 10:30:00,60.78,60.78,60.45,60.45,1041.0,57.7352,57.7352,57.4217,57.4217,1041.0
2020-10-12 11:00:00,60.44,60.89,60.44,60.83,2431.0,57.4122,57.8397,57.4122,57.7827,2431.0
2020-10-12 11:30:00,60.83,61.14,60.72,61.03,2822.0,57.7827,58.0771,57.6782,57.9726,2822.0
2020-10-12 12:00:00,60.92,61.17,60.92,61.11,2613.0,57.8682,58.1056,57.8682,58.0486,2613.0
2020-10-12 12:30:00,61.08,61.28,60.89,60.9,2002.0,58.0201,58.2101,57.8397,57.8492,2002.0
2020-10-12 13:00:00,60.83,60.91,60.78,60.83,2727.0,57.7827,57.8587,57.7352,57.7827,2727.0
2020-10-12 13:30:00,60.83,60.84,60.7,60.75,1758.0,57.7827,57.7922,57.6592,57.7067,1758.0
2020-10-12 14:00:00,60.79,60.83,60.6,60.79,1812.0,57.7447,57.7827,57.5642,57.7447,1812.0
2020-10-12 14:30:00,60.82,61.11,60.82,61.11,4688.0,57.7732,58.0486,57.7732,58.0486,4688.0
2020-10-12 15:00:00,61.1,61.39,60.95,61.29,7682.0,58.0391,58.3146,57.8967,58.2196,7682.0
2020-10-12 15:30:00,61.32,61.32,60.99,61.16,14875.0,58.2481,58.2481,57.9346,58.0961,14875.0
2020-10-13 09:30:00,60.26,60.77,59.89,59.89,16192.0,57.2412,57.7257,56.8898,56.8898,16192.0
2020-10-13 10:00:00,60.14,60.35,59.96,60.07,4500.0,57.1272,57.3267,56.9562,57.0607,4500.0
2020-10-13 10:30:00,60.0,60.1,59.58,59.82,3000.0,56.9942,57.0892,56.5953,56.8233,3000.0
2020-10-13 11:00:00,59.68,59.94,59.59,59.88,6172.0,56.6903,56.9372,56.6048,56.8803,6172.0
2020-10-13 11:30:00,59.9,59.95,59.84,59.92,5900.0,56.8993,56.9467,56.8423,56.9183,5900.0
2020-10-13 12:00:00,59.97,60.17,59.95,60.17,8917.0,56.9657,57.1557,56.9467,57.1557,8917.0
2020-10-13 12:30:00,60.17,60.27,59.99,60.2,11029.0,57.1557,57.2507,56.9847,57.1842,11029.0
2020-10-13 13:00:00,60.27,60.28,60.12,60.22,4029.0,57.2507,57.2602,57.1082,57.2032,4029.0
2020-10-13 13:30:00,60.34,60.41,60.15,60.15,1401.0,57.3172,57.3837,57.1367,57.1367,1401.0
2020-10-13 14:00:00,60.14,60.32,60.14,60.32,500.0,57.1272,57.2982,57.1272,57.2982,500.0
2020-10-13 14:30:00,60.15,60.15,59.87,59.92,4299.0,57.1367,57.1367,56.8708,56.9183,4299.0
2020-10-13 15:00:00,59.99,60.18,59.85,60.18,2910.0,56.9847,57.1652,56.8518,57.1652,2910.0
2020-10-13 15:30:00,60.24,60.32,60.02,60.13,15912.0,57.2222,57.2982,57.0132,57.1177,15912.0
2020-10-14 09:30:00,60.72,60.99,60.46,60.71,4487.0,57.6782,57.9346,57.4312,57.6687,4487.0
2020-10-14 10:00:00,60.5,60.88,60.39,60.61,2231.0,57.4692,57.8302,57.3647,57.5737,2231.0
2020-10-14 10:30:00,60.64,60.64,60.44,60.5,2096.0,57.6022,57.6022,57.4122,57.4692,2096.0
2020-10-14 11:00:00,60.41,60.49,60.35,60.44,3166.0,57.3837,57.4597,57.3267,57.4122,3166.0
2020-10-14 11:30:00,60.44,60.55,60.2,60.27,16757.0,57.4122,57.5167,57.1842,57.2507,16757.0
2020-10-14 12:00:00,60.28,60.7,60.28,60.63,5888.0,57.2602,57.6592,57.2602,57.5927,5888.0
2020-10-14 12:30:00,60.67,60.76,60.44,60.6,4563.0,57.6307,57.7162,57.4122,57.5642,4563.0
2020-10-14 13:00:00,60.59,60.81,60.59,60.78,2891.0,57.5547,57.7637,57.5547,57.7352,2891.0
2020-10-14 13:30:00,60.77,60.86,60.69,60.72,4911.0,57.7257,57.8112,57.6497,57.6782,4911.0
2020-10-14 14:00:00,60.69,60.71,60.56,60.56,4825.0,57.6497,57.6687,57.5262,57.5262,4825.0
2020-10-14 14:30:00,60.57,60.66,60.45,60.62,6120.0,57.5357,57.6212,57.4217,57.5832,6120.0
2020-10-14 15:00:00,60.61,60.84,60.58,60.8,11667.0,57.5737,57.7922,57.5452,57.7542,11667.0
2020-10-14 15:30:00,60.81,60.88,60.31,60.33,24166.0,57.7637,57.8302,57.2887,57.3077,24166.0
2020-10-15 09:30:00,59.56,60.08,59.32,60.02,5216.0,56.5763,57.0702,56.3483,57.0132,5216.0
2020-10-15 10:00:00,60.17,60.25,59.99,60.03,3325.0,57.1557,57.2317,56.9847,57.0227,3325.0
2020-10-15 10:30:00,60.19,60.42,59.99,60.41,2530.0,57.1747,57.3932,56.9847,57.3837,2530.0
2020-10-15 11:00:00,60.4,60.77,60.4,60.64,5234.0,57.3742,57.7257,57.3742,57.6022,5234.0
2020-10-15 11:30:00,60.63,60.88,60.53,60.76,6583.0,57.5927,57.8302,57.4977,57.7162,6583.0
2020-10-15 12:00:00,60.74,60.74,60.49,60.54,2149.0,57.6972,57.6972,57.4597,57.5072,2149.0
2020-10-15 12:30:00,60.6,60.81,60.55,60.74,1903.0,57.5642,57.7637,57.5167,57.6972,1903.0
2020-10-15 13:00:00,60.79,61.15,60.79,61.1,1900.0,57.7447,58.0866,57.7447,58.0391,1900.0
2020-10-15 13:30:00,61.06,61.19,60.94,61.17,1909.0,58.0011,58.1246,57.8872,58.1056,1909.0
2020-10-15 14:00:00,61.23,61.46,61.21,61.36,4781.0,58.1626,58.3811,58.1436,58.2861,4781.0
2020-10-15 14:30:00,61.39,61.42,61.19,61.23,3095.0,58.3146,58.3431,58.1246,58.1626,3095.0
2020-10-15 15:00:00,61.27,61.52,61.25,61.52,6945.0,58.2006,58.4381,58.1816,58.4381,6945.0
2020-10-15 15:30:00,61.54,61.64,61.4,61.62,24360.0,58.4571,58.5521,58.3241,58.5331,24360.0
2020-10-16 09:30:00,61.64,62.28,61.64,62.12,13513.0,58.5521,59.16,58.5521,59.008,13513.0
2020-10-16 10:00:00,62.08,62.46,62.07,62.45,1200.0,58.97,59.331,58.9605,59.3215,1200.0
2020-10-16 10:30:00,62.56,62.86,62.52,62.85,7595.0,59.426,59.711,59.388,59.7015,7595.0
2020-10-16 11:00:00,62.89,62.9,62.62,62.73,5901.0,59.7395,59.749,59.483,59.5875,5901.0
2020-10-16 11:30:00,62.71,62.79,62.57,62.68,4337.0,59.5685,59.6445,59.4355,59.54,4337.0
2020-10-16 12:00:00,62.65,62.73,62.53,62.73,2412.0,59.5115,59.5875,59.3975,59.5875,2412.0
2020-10-16 12:30:00,62.71,62.75,62.34,62.63,3022.0,59.5685,59.6065,59.217,59.4925,3022.0
2020-10-16 13:00:00,62.58,62.67,62.55,62.6,3325.0,59.445,59.5305,59.4165,59.464,3325.0
2020-10-16 13:30:00,62.65,62.85,62.65,62.82,2489.0,59.5115,59.7015,59.5115,59.673,2489.0
2020-10-16 14:00:00,62.84,62.9,62.76,62.86,2496.0,59.692,59.749,59.616,59.711,2496.0
2020-10-16 14:30:00,62.79,62.82,62.57,62.73,3802.0,59.6445,59.673,59.4355,59.5875,3802.0
2020-10-16 15:00:00,62.67,62.68,62.3,62.41,4817.0,59.5305,59.54,59.179,59.2835,4817.0
2020-10-16 15:30:00,62.41,62.45,62.24,62.36,29586.0,59.2835,59.3215,59.122,59.236,29586.0
2020-10-19 09:30:00,62.66,62.69,62.43,62.69,1055.0,59.521,59.5495,59.3025,59.5495,1055.0
2020-10-19 10:00:00,62.78,62.78,62.06,62.57,4834.0,59.635,59.635,58.951,59.4355,4834.0
2020-10-19 10:30:00,62.49,62.55,62.37,62.41,631.0,59.3595,59.4165,59.2455,59.2835,631.0
2020-10-19 11:00:00,62.22,62.38,61.81,62.01,5979.0,59.103,59.255,58.7136,58.9036,5979.0
2020-10-19 11:30:00,62.16,62.42,62.16,62.42,2529.0,59.046,59.293,59.046,59.293,2529.0
2020-10-19 12:00:00,62.39,62.39,62.28,62.31,1350.0,59.2645,59.2645,59.16,59.1885,1350.0
2020-10-19 12:30:00,62.27,62.44,62.24,62.38,4913.0,59.1505,59.312,59.122,59.255,4913.0
2020-10-19 13:00:00,62.34,62.39,62.25,62.33,3241.0,59.217,59.2645,59.1315,59.2075,3241.0
2020-10-19 13:30:00,62.33,62.36,62.16,62.26,4757.0,59.2075,59.236,59.046,59.141,4757.0
2020-10-19 14:00:00,62.16,62.4,62.1,62.4,11156.0,59.046,59.274,58.989,59.274,11156.0
2020-10-19 14:30:00,62.37,62.41,61.95,62.05,31739.0,59.2455,59.2835,58.8466,58.9415,31739.0
2020-10-19 15:00:00,62.05,62.16,61.79,62.15,15830.0,58.9415,59.046,58.6946,59.0365,15830.0
2020-10-19 15:30:00,62.07,62.21,61.84,62.0,24423.0,58.9605,59.0935,58.7421,58.8941,24423.0
2020-10-20 09:30:00,62.47,62.82,62.28,62.79,3808.0,59.3405,59.673,59.16,59.6445,3808.0
2020-10-20 10:00:00,62.8,62.96,62.5,62.81,2800.0,59.654,59.806,59.369,59.6635,2800.0
2020-10-20 10:30:00,62.86,62.97,62.72,62.78,1775.0,59.711,59.8155,59.578,59.635,1775.0
2020-10-20 11:00:00,62.43,62.76,62.42,62.76,2610.0,59.3025,59.616,59.293,59.616,2610.0
2020-10-20 11:30:00,62.74,63.15,62.72,62.95,3967.0,59.597,59.9864,59.578,59.7965,3967.0
2020-10-20 12:00:00,62.94,62.97,62.74,62.74,2100.0,59.787,59.8155,59.597,59.597,2100.0
2020-10-20 12:30:00,62.74,63.42,62.73,63.25,5468.0,59.597,60.2429,59.5875,60.0814,5468.0
2020-10-20 13:00:00,63.29,63.37,63.07,63.23,3387.0,60.1194,60.1954,59.9104,60.0624,3387.0
2020-10-20 13:30:00,63.18,63.26,63.09,63.1,943.0,60.0149,60.0909,59.9294,59.9389,943.0
2020-10-20 14:00:00,63.19,63.25,63.0,63.13,6902.0,60.0244,60.0814,59.844,59.9674,6902.0
2020-10-20 14:30:00,62.99,63.02,62.85,63.0,5653.0,59.8345,59.863,59.7015,59.844,5653.0
2020-10-20 15:00:00,62.99,63.01,62.68,62.97,13812.0,59.8345,59.8535,59.54,59.8155,13812.0
2020-10-20 15:30:00,63.04,63.05,62.57,62.87,14484.0,59.882,59.8915,59.4355,59.7205,14484.0
2020-10-21 09:30:00,62.84,63.15,62.5,62.76,3336.0,59.692,59.9864,59.369,59.616,3336.0
2020-10-21 10:00:00,63.06,63.19,63.02,63.02,900.0,59.901,60.0244,59.863,59.863,900.0
2020-10-21 10:30:00,62.97,62.97,62.25,62.29,2446.0,59.8155,59.8155,59.1315,59.1695,2446.0
2020-10-21 11:00:00,62.28,62.4,62.08,62.4,5200.0,59.16,59.274,58.97,59.274,5200.0
2020-10-21 11:30:00,62.43,62.51,62.25,62.29,4627.0,59.3025,59.3785,59.1315,59.1695,4627.0
2020-10-21 12:00:00,62.32,62.99,62.26,62.38,8711.0,59.198,59.8345,59.141,59.255,8711.0
2020-10-21 12:30:00,62.28,62.49,61.92,62.07,7248.0,59.16,59.3595,58.8181,58.9605,7248.0
2020-10-21 13:00:00,62.09,62.11,62.01,62.06,1682.0,58.9795,58.9985,58.9036,58.951,1682.0
2020-10-21 13:30:00,62.05,62.08,61.93,61.93,1801.0,58.9415,58.97,58.8276,58.8276,1801.0
2020-10-21 14:00:00,61.89,62.09,61.88,62.08,1546.0,58.7896,58.9795,58.7801,58.97,1546.0
2020-10-21 14:30:00,62.05,62.29,62.05,62.29,2676.0,58.9415,59.1695,58.9415,59.1695,2676.0
2020-10-21 15:00:00,62.23,62.32,62.22,62.25,1593.0,59.1125,59.198,59.103,59.1315,1593.0
2020-10-21 15:30:00,62.28,62.28,61.83,61.86,9959.0,59.16,59.16,58.7326,58.7611,9959.0
2020-10-22 09:30:00,62.18,62.53,61.63,61.63,4622.0,59.065,59.3975,58.5426,58.5426,4622.0
2020-10-22 10:00:00,61.69,61.69,61.07,61.17,3060.0,58.5996,58.5996,58.0106,58.1056,3060.0
2020-10-22 10:30:00,61.38,61.62,61.06,61.62,10530.0,58.3051,58.5331,58.0011,58.5331,10530.0
2020-10-22 11:00:00,61.59,61.67,61.38,61.48,1300.0,58.5046,58.5806,58.3051,58.4001,1300.0
2020-10-22 11:30:00,61.43,61.43,61.03,61.04,3154.0,58.3526,58.3526,57.9726,57.9821,3154.0
2020-10-22 12:00:00,60.95,61.11,60.74,61.11,2020.0,57.8967,58.0486,57.6972,58.0486,2020.0
2020-10-22 12:30:00,61.2,61.26,61.03,61.05,1800.0,58.1341,58.1911,57.9726,57.9916,1800.0
2020-10-22 13:00:00,61.05,61.14,60.91,60.92,3763.0,57.9916,58.0771,57.8587,57.8682,3763.0
2020-10-22 13:30:00,61.04,61.09,60.82,60.84,1939.0,57.9821,58.0296,57.7732,57.7922,1939.0
2020-10-22 14:00:00,60.9,60.99,60.83,60.85,27900.0,57.8492,57.9346,57.7827,57.8017,27900.0
2020-10-22 14:30:00,60.79,60.94,60.74,60.74,4202.0,57.7447,57.8872,57.6972,57.6972,4202.0
2020-10-22 15:00:00,60.75,60.91,60.63,60.91,2601.0,57.7067,57.8587,57.5927,57.8587,2601.0
2020-10-22 15:30:00,60.93,61.12,60.82,61.06,32921.0,57.8777,58.0581,57.7732,58.0011,32921.0
2020-10-23 09:30:00,61.65,61.65,60.97,61.0,1743.0,58.5616,58.5616,57.9157,57.9441,1743.0
2020-10-23 10:00:00,60.89,61.35,60.7,61.35,6302.0,57.8397,58.2766,57.6592,58.2766,6302.0
2020-10-23 10:30:00,61.37,61.58,61.37,61.38,1814.0,58.2956,58.4951,58.2956,58.3051,1814.0
2020-10-23 11:00:00,61.08,61.39,61.06,61.32,4550.0,58.0201,58.3146,58.0011,58.2481,4550.0
2020-10-23 11:30:00,61.37,61.52,61.15,61.15,1800.0,58.2956,58.4381,58.0866,58.0866,1800.0
2020-10-23 12:00:00,61.21,61.24,60.81,61.12,1541.0,58.1436,58.1721,57.7637,58.0581,1541.0
2020-10-23 12:30:00,61.0,61.11,60.98,61.03,1700.0,57.9441,58.0486,57.9251,57.9726,1700.0
2020-10-23 13:00:00,60.96,61.36,60.96,61.27,2971.0,57.9062,58.2861,57.9062,58.2006,2971.0
2020-10-23 13:30:00,61.34,61.39,61.27,61.39,4230.0,58.2671,58.3146,58.2006,58.3146,4230.0
2020-10-23 14:00:00,61.4,61.5,61.26,61.5,3518.0,58.3241,58.4191,58.1911,58.4191,3518.0
2020-10-23 14:30:00,61.48,61.51,61.42,61.48,7477.0,58.4001,58.4286,58.3431,58.4001,7477.0
2020-10-23 15:00:00,61.49,61.73,61.49,61.58,3600.0,58.4096,58.6376,58.4096,58.4951,3600.0
2020-10-23 15:30:00,61.57,61.96,61.54,61.9,25566.0,58.4856,58.8561,58.4571,58.7991,25566.0
2020-10-26 09:30:00,61.01,61.25,60.97,60.97,11494.0,57.9536,58.1816,57.9157,57.9157,11494.0
2020-10-26 10:00:00,60.94,61.34,60.92,61.02,9970.0,57.8872,58.2671,57.8682,57.9631,9970.0
2020-10-26 10:30:00,60.9,60.9,60.49,60.51,3239.0,57.8492,57.8492,57.4597,57.4787,3239.0
2020-10-26 11:00:00,60.43,60.49,60.15,60.15,4736.0,57.4027,57.4597,57.1367,57.1367,4736.0
2020-10-26 11:30:00,60.17,60.6,60.08,60.53,4194.0,57.1557,57.5642,57.0702,57.4977,4194.0
2020-10-26 12:00:00,60.56,60.57,60.29,60.32,4012.0,57.5262,57.5357,57.2697,57.2982,4012.0
2020-10-26 12:30:00,60.32,60.32,60.0,60.18,4580.0,57.2982,57.2982,56.9942,57.1652,4580.0
2020-10-26 13:00:00,60.16,60.29,60.08,60.11,5340.0,57.1462,57.2697,57.0702,57.0987,5340.0
2020-10-26 13:30:00,60.04,60.16,59.92,60.14,2400.0,57.0322,57.1462,56.9183,57.1272,2400.0
2020-10-26 14:00:00,60.14,60.66,60.13,60.66,4200.0,57.1272,57.6212,57.1177,57.6212,4200.0
2020-10-26 14:30:00,60.57,60.63,60.42,60.56,6038.0,57.5357,57.5927,57.3932,57.5262,6038.0
2020-10-26 15:00:00,60.57,60.58,60.15,60.43,4100.0,57.5357,57.5452,57.1367,57.4027,4100.0
2020-10-26 15:30:00,60.46,60.85,60.28,60.84,46330.0,57.4312,57.8017,57.2602,57.7922,46330.0
2020-10-27 09:30:00,60.63,60.75,60.09,60.25,4033.0,57.5927,57.7067,57.0797,57.2317,4033.0
2020-10-27 10:00:00,60.39,60.39,59.89,59.89,4800.0,57.3647,57.3647,56.8898,56.8898,4800.0
2020-10-27 10:30:00,59.94,60.48,59.73,60.3,7482.0,56.9372,57.4502,56.7378,57.2792,7482.0
2020-10-27 11:00:00,60.3,60.3,59.99,60.02,3341.0,57.2792,57.2792,56.9847,57.0132,3341.0
2020-10-27 11:30:00,59.96,60.27,59.81,60.18,6500.0,56.9562,57.2507,56.8138,57.1652,6500.0
2020-10-27 12:00:00,60.09,60.18,59.94,60.18,2900.0,57.0797,57.1652,56.9372,57.1652,2900.0
2020-10-27 12:30:00,60.09,60.18,59.87,60.04,2724.0,57.0797,57.1652,56.8708,57.0322,2724.0
2020-10-27 13:00:00,59.98,60.17,59.87,60.1,4519.0,56.9752,57.1557,56.8708,57.0892,4519.0
2020-10-27 13:30:00,60.13,60.25,60.02,60.2,2605.0,57.1177,57.2317,57.0132,57.1842,2605.0
2020-10-27 14:00:00,60.26,60.26,59.92,59.99,4293.0,57.2412,57.2412,56.9183,56.9847,4293.0
2020-10-27 14:30:00,59.95,60.08,59.83,59.88,5300.0,56.9467,57.0702,56.8328,56.8803,5300.0
2020-10-27 15:00:00,59.88,60.09,59.83,60.04,14075.0,56.8803,57.0797,56.8328,57.0322,14075.0
2020-10-27 15:30:00,60.04,60.18,59.78,59.99,29206.0,57.0322,57.1652,56.7853,56.9847,29206.0
2020-10-28 09:30:00,58.79,59.97,58.61,59.73,12329.0,55.8449,56.9657,55.6739,56.7378,12329.0
2020-10-28 10:00:00,59.55,60.13,58.93,59.03,7654.0,56.5668,57.1177,55.9778,56.0728,7654.0
2020-10-28 10:30:00,59.12,59.82,58.87,59.33,9688.0,56.1583,56.8233,55.9209,56.3578,9688.0
2020-10-28 11:00:00,59.51,60.04,59.42,60.0,7863.0,56.5288,57.0322,56.4433,56.9942,7863.0
2020-10-28 11:30:00,60.12,61.09,59.92,60.89,9192.0,57.1082,58.0296,56.9183,57.8397,9192.0
2020-10-28 12:00:00,60.9,61.09,60.39,60.43,6356.0,57.8492,58.0296,57.3647,57.4027,6356.0
2020-10-28 12:30:00,60.43,60.43,60.05,60.12,3740.0,57.4027,57.4027,57.0417,57.1082,3740.0
2020-10-28 13:00:00,60.18,60.25,59.76,59.82,7533.0,57.1652,57.2317,56.7663,56.8233,7533.0
2020-10-28 13:30:00,59.92,59.92,59.46,59.68,4913.0,56.9183,56.9183,56.4813,56.6903,4913.0
2020-10-28 14:00:00,59.44,60.25,59.43,60.16,8117.0,56.4623,57.2317,56.4528,57.1462,8117.0
2020-10-28 14:30:00,60.26,60.76,60.19,60.76,14332.0,57.2412,57.7162,57.1747,57.7162,14332.0
2020-10-28 15:00:00,60.66,60.9,60.49,60.9,10945.0,57.6212,57.8492,57.4597,57.8492,10945.0
2020-10-28 15:30:00,60.87,60.98,60.18,60.32,31324.0,57.8207,57.9251,57.1652,57.2982,31324.0
2020-10-29 09:30:00,59.78,60.67,59.3,60.67,8304.0,56.7853,57.6307,56.3293,57.6307,8304.0
2020-10-29 10:00:00,60.48,60.9,60.23,60.85,5183.0,57.4502,57.8492,57.2127,57.8017,5183.0
2020-10-29 10:30:00,61.02,61.47,61.01,61.11,7384.0,57.9631,58.3906,57.9536,58.0486,7384.0
2020-10-29 11:00:00,61.29,61.41,61.13,61.17,4942.0,58.2196,58.3336,58.0676,58.1056,4942.0
2020-10-29 11:30:00,61.2,61.32,61.07,61.13,4999.0,58.1341,58.2481,58.0106,58.0676,4999.0
2020-10-29 12:00:00,61.16,61.16,60.71,60.91,5250.0,58.0961,58.0961,57.6687,57.8587,5250.0
2020-10-29 12:30:00,60.9,61.33,60.88,61.15,8117.0,57.8492,58.2576,57.8302,58.0866,8117.0
2020-10-29 13:00:00,61.16,61.16,60.7,60.9,5614.0,58.0961,58.0961,57.6592,57.8492,5614.0
2020-10-29 13:30:00,60.99,61.46,60.99,61.46,4554.0,57.9346,58.3811,57.9346,58.3811,4554.0
2020-10-29 14:00:00,61.51,61.77,61.51,61.74,8207.0,58.4286,58.6756,58.4286,58.6471,8207.0
2020-10-29 14:30:00,61.72,61.88,61.39,61.76,6016.0,58.6281,58.7801,58.3146,58.6661,6016.0
2020-10-29 15:00:00,61.77,61.85,61.39,61.44,7985.0,58.6756,58.7516,58.3146,58.3621,7985.0
2020-10-29 15:30:00,61.46,61.86,61.39,61.44,26834.0,58.3811,58.7611,58.3146,58.3621,26834.0
2020-10-30 09:30:00,61.01,61.96,61.01,61.96,2438.0,57.9536,58.8561,57.9536,58.8561,2438.0
2020-10-30 10:00:00,62.04,62.15,61.55,61.7,4574.0,58.932,59.0365,58.4666,58.6091,4574.0
2020-10-30 10:30:00,61.69,61.76,61.26,61.34,4059.0,58.5996,58.6661,58.1911,58.2671,4059.0
2020-10-30 11:00:00,61.29,62.06,61.29,61.75,3722.0,58.2196,58.951,58.2196,58.6566,3722.0
2020-10-30 11:30:00,61.79,61.79,61.47,61.7,2300.0,58.6946,58.6946,58.3906,58.6091,2300.0
2020-10-30 12:00:00,61.71,61.83,61.61,61.83,3838.0,58.6186,58.7326,58.5236,58.7326,3838.0
2020-10-30 12:30:00,61.8,61.8,61.5,61.5,2846.0,58.7041,58.7041,58.4191,58.4191,2846.0
2020-10-30 13:00:00,61.47,61.47,61.13,61.27,4104.0,58.3906,58.3906,58.0676,58.2006,4104.0
2020-10-30 13:30:00,61.19,61.43,60.85,61.43,3407.0,58.1246,58.3526,57.8017,58.3526,3407.0
2020-10-30 14:00:00,61.4,61.54,60.95,61.03,3225.0,58.3241,58.4571,57.8967,57.9726,3225.0
2020-10-30 14:30:00,60.75,61.18,60.75,61.06,8795.0,57.7067,58.1151,57.7067,58.0011,8795.0
2020-10-30 15:00:00,61.05,61.05,60.54,60.62,6448.0,57.9916,57.9916,57.5072,57.5832,6448.0
2020-10-30 15:30:00,60.57,61.11,60.31,61.11,36544.0,57.5357,58.0486,57.2887,58.0486,36544.0
2020-11-02 09:30:00,61.83,62.35,61.71,62.34,3404.0,58.7326,59.2265,58.6186,59.217,3404.0
2020-11-02 10:00:00,62.53,63.05,62.53,62.88,3800.0,59.3975,59.8915,59.3975,59.73,3800.0
2020-11-02 10:30:00,62.86,62.86,62.21,62.21,1669.0,59.711,59.711,59.0935,59.0935,1669.0
2020-11-02 11:00:00,62.17,62.83,62.17,62.83,3946.0,59.0555,59.6825,59.0555,59.6825,3946.0
2020-11-02 11:30:00,62.7,62.83,62.69,62.8,1515.0,59.559,59.6825,59.5495,59.654,1515.0
2020-11-02 12:00:00,62.83,62.99,62.81,62.98,2010.0,59.6825,59.8345,59.6635,59.825,2010.0
2020-11-02 12:30:00,63.01,63.08,62.75,62.93,5963.0,59.8535,59.9199,59.6065,59.7775,5963.0
2020-11-02 13:00:00,62.95,63.0,62.48,62.58,5602.0,59.7965,59.844,59.35,59.445,5602.0
2020-11-02 13:30:00,62.59,63.06,62.59,63.01,4890.0,59.4545,59.901,59.4545,59.8535,4890.0
2020-11-02 14:00:00,62.93,63.54,62.91,63.54,5568.0,59.7775,60.3569,59.7585,60.3569,5568.0
2020-11-02 14:30:00,63.59,63.76,63.51,63.72,5309.0,60.4044,60.5659,60.3284,60.5279,5309.0
2020-11-02 15:00:00,63.8,63.84,63.7,63.78,4864.0,60.6039,60.6419,60.5089,60.5849,4864.0
2020-11-02 15:30:00,63.68,64.19,63.63,64.19,30170.0,60.4899,60.9743,60.4424,60.9743,30170.0
2020-11-03 09:30:00,65.33,65.92,64.77,65.61,13138.0,62.0572,62.6177,61.5253,62.3232,13138.0
2020-11-03 10:00:00,65.56,65.91,65.56,65.61,1200.0,62.2757,62.6082,62.2757,62.3232,1200.0
2020-11-03 10:30:00,65.65,66.05,65.55,65.98,5577.0,62.3612,62.7412,62.2662,62.6747,5577.0
2020-11-03 11:00:00,66.14,66.3,65.99,66.21,13922.0,62.8267,62.9786,62.6842,62.8931,13922.0
2020-11-03 11:30:00,66.15,66.15,65.75,65.81,11381.0,62.8362,62.8362,62.4562,62.5132,11381.0
2020-11-03 12:00:00,65.72,65.76,65.57,65.63,3331.0,62.4277,62.4657,62.2852,62.3422,3331.0
2020-11-03 12:30:00,65.58,65.59,65.15,65.16,2500.0,62.2947,62.3042,61.8862,61.8957,2500.0
2020-11-03 13:00:00,65.19,65.57,65.12,65.52,4941.0,61.9242,62.2852,61.8578,62.2377,4941.0
2020-11-03 13:30:00,65.55,65.61,65.45,65.53,3400.0,62.2662,62.3232,62.1712,62.2472,3400.0
2020-11-03 14:00:00,65.62,65.97,65.62,65.67,2323.0,62.3327,62.6652,62.3327,62.3802,2323.0
2020-11-03 14:30:00,65.76,66.11,65.76,66.05,3690.0,62.4657,62.7982,62.4657,62.7412,3690.0
2020-11-03 15:00:00,66.1,66.1,65.81,65.97,4795.0,62.7887,62.7887,62.5132,62.6652,4795.0
2020-11-03 15:30:00,65.94,66.61,65.93,66.36,33227.0,62.6367,63.2731,62.6272,63.0356,33227.0
2020-11-04 09:30:00,65.1,65.31,64.68,65.01,3155.0,61.8388,62.0382,61.4398,61.7533,3155.0
2020-11-04 10:00:00,64.94,66.16,64.53,66.16,5517.0,61.6868,62.8457,61.2973,62.8457,5517.0
2020-11-04 10:30:00,65.89,66.15,65.32,65.77,4679.0,62.5892,62.8362,62.0477,62.4752,4679.0
2020-11-04 11:00:00,65.64,65.73,65.34,65.72,4029.0,62.3517,62.4372,62.0667,62.4277,4029.0
2020-11-04 11:30:00,65.83,66.03,65.8,66.03,3724.0,62.5322,62.7222,62.5037,62.7222,3724.0
2020-11-04 12:00:00,66.19,66.51,66.19,66.25,12464.0,62.8741,63.1781,62.8741,62.9311,12464.0
2020-11-04 12:30:00,66.11,66.25,65.99,66.13,6482.0,62.7982,62.9311,62.6842,62.8172,6482.0
2020-11-04 13:00:00,66.03,66.05,65.5,65.55,4436.0,62.7222,62.7412,62.2187,62.2662,4436.0
2020-11-04 13:30:00,65.5,65.69,65.26,65.39,7319.0,62.2187,62.3992,61.9907,62.1142,7319.0
2020-11-04 14:00:00,65.42,65.43,65.05,65.05,5020.0,62.1427,62.1522,61.7913,61.7913,5020.0
2020-11-04 14:30:00,64.98,65.37,64.93,65.37,7937.0,61.7248,62.0952,61.6773,62.0952,7937.0
2020-11-04 15:00:00,65.35,65.35,64.99,65.23,19308.0,62.0762,62.0762,61.7343,61.9622,19308.0
2020-11-04 15:30:00,65.27,65.61,65.1,65.57,29005.0,62.0002,62.3232,61.8388,62.2852,29005.0
2020-11-05 09:30:00,66.12,67.97,66.12,67.53,4215.0,62.8077,64.565,62.8077,64.147,4215.0
2020-11-05 10:00:00,67.56,67.75,66.78,67.31,2529.0,64.1755,64.356,63.4346,63.938,2529.0
2020-11-05 10:30:00,67.37,67.64,67.17,67.55,3439.0,63.995,64.2515,63.8051,64.166,3439.0
2020-11-05 11:00:00,67.52,67.62,67.28,67.28,1800.0,64.1375,64.2325,63.9095,63.9095,1800.0
2020-11-05 11:30:00,66.96,67.65,66.96,67.58,4422.0,63.6056,64.261,63.6056,64.1945,4422.0
2020-11-05 12:00:00,67.48,67.57,67.18,67.31,2744.0,64.0995,64.185,63.8146,63.938,2744.0
2020-11-05 12:30:00,67.17,67.56,67.17,67.56,3685.0,63.8051,64.1755,63.8051,64.1755,3685.0
2020-11-05 13:00:00,67.61,67.73,67.55,67.66,2500.0,64.223,64.337,64.166,64.2705,2500.0
2020-11-05 13:30:00,67.76,67.79,67.41,67.52,2401.0,64.3655,64.394,64.033,64.1375,2401.0
2020-11-05 14:00:00,67.44,67.49,67.2,67.25,2746.0,64.0615,64.109,63.8336,63.881,2746.0
2020-11-05 14:30:00,67.26,67.26,66.99,67.24,2700.0,63.8905,63.8905,63.6341,63.8715,2700.0
2020-11-05 15:00:00,67.2,67.39,67.08,67.18,10336.0,63.8336,64.014,63.7196,63.8146,10336.0
2020-11-05 15:30:00,67.16,67.27,66.86,66.97,28333.0,63.7956,63.9,63.5106,63.6151,28333.0
2020-11-06 09:30:00,67.15,67.15,67.15,67.15,879.0,63.7861,63.7861,63.7861,63.7861,879.0
2020-11-06 10:00:00,66.77,67.44,66.77,67.33,3516.0,63.4251,64.0615,63.4251,63.957,3516.0
2020-11-06 10:30:00,67.2,67.36,66.87,67.09,4652.0,63.8336,63.9855,63.5201,63.7291,4652.0
2020-11-06 11:00:00,66.88,67.08,66.5,66.5,3115.0,63.5296,63.7196,63.1686,63.1686,3115.0
2020-11-06 11:30:00,66.37,66.52,66.26,66.38,2400.0,63.0451,63.1876,62.9406,63.0546,2400.0
2020-11-06 12:00:00,66.33,66.38,66.12,66.12,1100.0,63.0071,63.0546,62.8077,62.8077,1100.0
2020-11-06 12:30:00,66.26,66.55,66.19,66.26,2135.0,62.9406,63.2161,62.8741,62.9406,2135.0
2020-11-06 13:00:00,66.33,66.61,66.33,66.61,2051.0,63.0071,63.2731,63.0071,63.2731,2051.0
2020-11-06 13:30:00,66.62,66.87,66.54,66.8,3701.0,63.2826,63.5201,63.2066,63.4536,3701.0
2020-11-06 14:00:00,66.83,66.99,66.7,66.99,3150.0,63.4821,63.6341,63.3586,63.6341,3150.0
2020-11-06 14:30:00,66.97,66.99,66.7,66.79,2200.0,63.6151,63.6341,63.3586,63.4441,2200.0
2020-11-06 15:00:00,66.8,66.96,66.76,66.96,2875.0,63.4536,63.6056,63.4156,63.6056,2875.0
2020-11-06 15:30:00,66.96,67.18,66.94,67.04,20967.0,63.6056,63.8146,63.5866,63.6816,20967.0
2020-11-09 09:30:00,71.92,75.93,71.5,74.02,13914.0,68.3171,72.1262,67.9181,70.3119,13914.0
2020-11-09 10:00:00,73.81,74.28,73.33,73.37,11176.0,70.1124,70.5589,69.6565,69.6945,11176.0
2020-11-09 10:30:00,73.49,73.87,72.93,73.58,11908.0,69.8084,70.1694,69.2765,69.8939,11908.0
2020-11-09 11:00:00,73.71,73.76,72.15,72.18,24872.0,70.0174,70.0649,68.5356,68.5641,24872.0
2020-11-09 11:30:00,72.23,72.36,70.67,71.06,3460.0,68.6116,68.7351,67.1297,67.5002,3460.0
2020-11-09 12:00:00,71.23,71.64,70.71,71.42,14766.0,67.6617,68.0511,67.1677,67.8421,14766.0
2020-11-09 12:30:00,71.45,71.86,71.45,71.86,5437.0,67.8706,68.2601,67.8706,68.2601,5437.0
2020-11-09 13:00:00,71.99,72.23,71.63,71.63,10816.0,68.3836,68.6116,68.0416,68.0416,10816.0
2020-11-09 13:30:00,71.41,71.92,71.16,71.7,14724.0,67.8326,68.3171,67.5952,68.1081,14724.0
2020-11-09 14:00:00,71.68,71.69,71.03,71.4,15382.0,68.0891,68.0986,67.4717,67.8232,15382.0
2020-11-09 14:30:00,71.4,71.63,70.99,71.02,21945.0,67.8232,68.0416,67.4337,67.4622,21945.0
2020-11-09 15:00:00,71.14,71.23,70.61,70.62,14962.0,67.5762,67.6617,67.0727,67.0822,14962.0
2020-11-09 15:30:00,70.7,70.88,69.64,69.76,30532.0,67.1582,67.3292,66.1513,66.2653,30532.0
2020-11-10 09:30:00,70.0,71.38,69.92,71.17,7832.0,66.4933,67.8042,66.4173,67.6047,7832.0
2020-11-10 10:00:00,71.17,71.54,70.51,71.47,6511.0,67.6047,67.9561,66.9777,67.8896,6511.0
2020-11-10 10:30:00,71.36,71.38,70.48,71.26,6400.0,67.7852,67.8042,66.9492,67.6902,6400.0
2020-11-10 11:00:00,71.23,71.83,71.23,71.81,9272.0,67.6617,68.2316,67.6617,68.2126,9272.0
2020-11-10 11:30:00,71.92,72.17,71.88,72.17,3600.0,68.3171,68.5546,68.2791,68.5546,3600.0
2020-11-10 12:00:00,72.17,72.48,72.17,72.48,4353.0,68.5546,68.849,68.5546,68.849,4353.0
2020-11-10 12:30:00,72.49,72.54,72.24,72.54,2922.0,68.8585,68.906,68.6211,68.906,2922.0
2020-11-10 13:00:00,72.55,72.55,72.04,72.05,3879.0,68.9155,68.9155,68.4311,68.4406,3879.0
2020-11-10 13:30:00,71.98,72.25,71.82,72.09,5404.0,68.3741,68.6306,68.2221,68.4786,5404.0
2020-11-10 14:00:00,72.18,72.22,71.91,71.92,2606.0,68.5641,68.6021,68.3076,68.3171,2606.0
2020-11-10 14:30:00,72.12,72.25,72.02,72.18,3040.0,68.5071,68.6306,68.4121,68.5641,3040.0
2020-11-10 15:00:00,72.2,72.35,72.01,72.35,9303.0,68.5831,68.7256,68.4026,68.7256,9303.0
2020-11-10 15:30:00,72.2,72.2,71.37,71.85,16787.0,68.5831,68.5831,67.7947,68.2506,16787.0
2020-11-11 09:30:00,71.95,71.95,70.59,70.59,4643.0,68.3456,68.3456,67.0537,67.0537,4643.0
2020-11-11 10:00:00,70.34,70.67,70.23,70.54,1731.0,66.8163,67.1297,66.7118,67.0062,1731.0
2020-11-11 10:30:00,70.54,70.62,70.48,70.59,1060.0,67.0062,67.0822,66.9492,67.0537,1060.0
2020-11-11 11:00:00,70.58,70.65,70.32,70.57,3100.0,67.0442,67.1107,66.7973,67.0347,3100.0
2020-11-11 11:30:00,70.69,70.95,70.64,70.94,2740.0,67.1487,67.3957,67.1012,67.3862,2740.0
2020-11-11 12:00:00,70.81,71.13,70.8,70.88,1135.0,67.2627,67.5667,67.2532,67.3292,1135.0
2020-11-11 12:30:00,70.85,70.96,70.81,70.91,1200.0,67.3007,67.4052,67.2627,67.3577,1200.0
2020-11-11 13:00:00,71.03,71.2,71.03,71.2,514.0,67.4717,67.6332,67.4717,67.6332,514.0
2020-11-11 13:30:00,71.01,71.19,70.9,71.05,3749.0,67.4527,67.6237,67.3482,67.4907,3749.0
2020-11-11 14:00:00,71.09,71.12,70.94,70.94,1200.0,67.5287,67.5572,67.3862,67.3862,1200.0
2020-11-11 14:30:00,71.06,71.06,70.84,70.93,1524.0,67.5002,67.5002,67.2912,67.3767,1524.0
2020-11-11 15:00:00,70.91,70.93,70.72,70.8,1684.0,67.3577,67.3767,67.1772,67.2532,1684.0
2020-11-11 15:30:00,70.7,71.66,70.66,71.65,20608.0,67.1582,68.0701,67.1202,68.0606,20608.0
2020-11-12 09:30:00,70.73,70.73,70.03,70.43,1789.0,67.1867,67.1867,66.5218,66.9017,1789.0
2020-11-12 10:00:00,70.25,70.49,70.03,70.03,3381.0,66.7308,66.9587,66.5218,66.5218,3381.0
2020-11-12 10:30:00,69.87,70.14,69.84,70.06,3214.0,66.3698,66.6263,66.3413,66.5503,3214.0
2020-11-12 11:00:00,69.88,70.23,69.61,70.19,2911.0,66.3793,66.7118,66.1228,66.6738,2911.0
2020-11-12 11:30:00,70.21,70.29,69.72,69.72,1702.0,66.6928,66.7688,66.2273,66.2273,1702.0
2020-11-12 12:00:00,69.78,70.06,69.74,69.85,3117.0,66.2843,66.5503,66.2463,66.3508,3117.0
2020-11-12 12:30:00,69.78,69.84,69.17,69.33,3175.0,66.2843,66.3413,65.7049,65.8568,3175.0
2020-11-12 13:00:00,69.3,69.55,68.97,69.42,5296.0,65.8284,66.0658,65.5149,65.9423,5296.0
2020-11-12 13:30:00,69.4,69.47,69.04,69.33,6699.0,65.9233,65.9898,65.5814,65.8568,6699.0
2020-11-12 14:00:00,69.34,69.49,68.83,68.84,3286.0,65.8663,66.0088,65.3819,65.3914,3286.0
2020-11-12 14:30:00,68.87,69.12,68.73,68.86,3589.0,65.4199,65.6574,65.2869,65.4104,3589.0
2020-11-12 15:00:00,68.72,69.01,68.65,68.85,4728.0,65.2774,65.5529,65.2109,65.4009,4728.0
2020-11-12 15:30:00,68.78,69.29,68.64,69.18,24085.0,65.3344,65.8189,65.2014,65.7144,24085.0
2020-11-13 09:30:00,70.08,70.71,70.08,70.63,9393.0,66.8685,67.4697,66.8685,67.3933,9393.0
2020-11-13 10:00:00,70.76,70.87,70.31,70.31,4219.0,67.5174,67.6223,67.088,67.088,4219.0
2020-11-13 10:30:00,70.53,70.53,69.99,69.99,1000.0,67.2979,67.2979,66.7827,66.7827,1000.0
2020-11-13 11:00:00,69.84,70.45,69.75,70.45,3472.0,66.6395,67.2216,66.5537,67.2216,3472.0
2020-11-13 11:30:00,70.4,70.4,70.06,70.15,600.0,67.1739,67.1739,66.8495,66.9353,600.0
2020-11-13 12:00:00,70.15,70.27,70.05,70.05,1941.0,66.9353,67.0498,66.8399,66.8399,1941.0
2020-11-13 12:30:00,69.96,70.08,69.9,70.06,1299.0,66.754,66.8685,66.6968,66.8495,1299.0
2020-11-13 13:00:00,70.06,70.26,69.91,70.19,3090.0,66.8495,67.0403,66.7063,66.9735,3090.0
2020-11-13 13:30:00,70.17,70.46,70.17,70.46,900.0,66.9544,67.2311,66.9544,67.2311,900.0
2020-11-13 14:00:00,70.66,70.93,70.66,70.82,2550.0,67.422,67.6796,67.422,67.5746,2550.0
2020-11-13 14:30:00,70.9,71.22,70.9,71.17,4400.0,67.651,67.9563,67.651,67.9086,4400.0
2020-11-13 15:00:00,71.16,71.22,71.05,71.12,3970.0,67.8991,67.9563,67.7941,67.8609,3970.0
2020-11-13 15:30:00,71.13,71.45,71.09,71.22,13432.0,67.8704,68.1758,67.8323,67.9563,13432.0
2020-11-16 09:30:00,72.9,73.2,72.52,72.71,10609.0,69.5593,69.8456,69.1967,69.378,10609.0
2020-11-16 10:00:00,73.36,73.79,73.35,73.66,9750.0,69.9982,70.4085,69.9887,70.2845,9750.0
2020-11-16 10:30:00,73.7,75.23,73.42,75.23,20326.0,70.3227,71.7825,70.0555,71.7825,20326.0
2020-11-16 11:00:00,75.17,75.47,74.78,74.98,18667.0,71.7253,72.0115,71.3532,71.544,18667.0
2020-11-16 11:30:00,74.98,75.48,74.89,75.39,7016.0,71.544,72.0211,71.4581,71.9352,7016.0
2020-11-16 12:00:00,75.43,75.58,75.2,75.4,25924.0,71.9734,72.1165,71.7539,71.9448,25924.0
2020-11-16 12:30:00,75.3,75.35,75.19,75.27,4433.0,71.8493,71.897,71.7444,71.8207,4433.0
2020-11-16 13:00:00,75.24,75.37,75.2,75.29,13774.0,71.7921,71.9161,71.7539,71.8398,13774.0
2020-11-16 13:30:00,75.23,75.35,75.04,75.12,26284.0,71.7825,71.897,71.6013,71.6776,26284.0
2020-11-16 14:00:00,75.0,75.27,75.0,75.18,17379.0,71.5631,71.8207,71.5631,71.7348,17379.0
2020-11-16 14:30:00,75.17,75.42,75.08,75.19,16979.0,71.7253,71.9638,71.6394,71.7444,16979.0
2020-11-16 15:00:00,75.12,75.81,75.08,75.75,18854.0,71.6776,72.336,71.6394,72.2787,18854.0
2020-11-16 15:30:00,75.79,76.6,75.78,76.47,114258.0,72.3169,73.0898,72.3073,72.9657,114258.0
2020-11-17 09:30:00,75.58,75.58,74.19,74.29,5399.0,72.1165,72.1165,70.7902,70.8856,5399.0
2020-11-17 10:00:00,74.48,75.24,74.4,75.08,14034.0,71.0669,71.7921,70.9906,71.6394,14034.0
2020-11-17 10:30:00,74.96,75.53,74.9,75.19,4146.0,71.5249,72.0688,71.4677,71.7444,4146.0
2020-11-17 11:00:00,75.25,75.9,75.08,75.9,15205.0,71.8016,72.4218,71.6394,72.4218,15205.0
2020-11-17 11:30:00,75.88,76.18,75.79,75.81,16739.0,72.4028,72.689,72.3169,72.336,16739.0
2020-11-17 12:00:00,75.88,76.1,75.83,75.88,5452.0,72.4028,72.6127,72.3551,72.4028,5452.0
2020-11-17 12:30:00,75.97,76.45,75.87,76.45,5958.0,72.4886,72.9466,72.3932,72.9466,5958.0
2020-11-17 13:00:00,76.45,76.65,76.37,76.47,5731.0,72.9466,73.1375,72.8703,72.9657,5731.0
2020-11-17 13:30:00,76.42,76.56,75.91,76.05,9274.0,72.918,73.0516,72.4314,72.565,9274.0
2020-11-17 14:00:00,76.19,76.91,76.13,76.87,6450.0,72.6986,73.3856,72.6413,73.3474,6450.0
2020-11-17 14:30:00,76.93,76.96,76.75,76.76,21601.0,73.4046,73.4333,73.2329,73.2424,21601.0
2020-11-17 15:00:00,76.63,76.69,76.32,76.65,6778.0,73.1184,73.1756,72.8226,73.1375,6778.0
2020-11-17 15:30:00,76.62,77.18,76.54,77.1,54898.0,73.1088,73.6432,73.0325,73.5669,54898.0
2020-11-18 09:30:00,77.44,77.44,76.34,76.94,6623.0,73.8913,73.8913,72.8417,73.4142,6623.0
2020-11-18 10:00:00,76.97,76.97,75.91,75.91,1900.0,73.4428,73.4428,72.4314,72.4314,1900.0
2020-11-18 10:30:00,75.88,75.94,75.44,75.44,5473.0,72.4028,72.46,71.9829,71.9829,5473.0
2020-11-18 11:00:00,75.11,75.41,74.76,75.4,7905.0,71.668,71.9543,71.3341,71.9448,7905.0
2020-11-18 11:30:00,75.55,75.88,75.53,75.72,1691.0,72.0879,72.4028,72.0688,72.2501,1691.0
2020-11-18 12:00:00,75.84,76.09,75.72,75.94,1700.0,72.3646,72.6031,72.2501,72.46,1700.0
2020-11-18 12:30:00,76.06,76.55,76.06,76.3,5800.0,72.5745,73.0421,72.5745,72.8035,5800.0
2020-11-18 13:00:00,76.3,76.9,76.3,76.58,11778.0,72.8035,73.376,72.8035,73.0707,11778.0
2020-11-18 13:30:00,76.6,77.0,76.6,76.8,8807.0,73.0898,73.4714,73.0898,73.2806,8807.0
2020-11-18 14:00:00,76.85,77.0,76.48,76.78,9838.0,73.3283,73.4714,72.9753,73.2615,9838.0
2020-11-18 14:30:00,76.73,76.9,76.66,76.69,7901.0,73.2138,73.376,73.147,73.1756,7901.0
2020-11-18 15:00:00,76.65,76.75,76.49,76.55,16601.0,73.1375,73.2329,72.9848,73.0421,16601.0
2020-11-18 15:30:00,76.53,76.7,76.28,76.48,80284.0,73.023,73.1852,72.7844,72.9753,80284.0
2020-11-19 09:30:00,76.23,76.23,76.23,76.23,1086.0,72.7367,72.7367,72.7367,72.7367,1086.0
2020-11-19 10:00:00,75.66,76.31,75.61,75.79,3056.0,72.1928,72.8131,72.1451,72.3169,3056.0
2020-11-19 10:30:00,75.3,76.11,75.3,76.05,3787.0,71.8493,72.6222,71.8493,72.565,3787.0
2020-11-19 11:00:00,75.93,76.21,75.79,76.02,4628.0,72.4505,72.7176,72.3169,72.5363,4628.0
2020-11-19 11:30:00,75.76,75.98,75.34,75.82,3089.0,72.2883,72.4982,71.8875,72.3455,3089.0
2020-11-19 12:00:00,75.55,75.62,75.29,75.29,1159.0,72.0879,72.1547,71.8398,71.8398,1159.0
2020-11-19 12:30:00,75.15,75.6,75.05,75.6,3310.0,71.7062,72.1356,71.6108,72.1356,3310.0
2020-11-19 13:00:00,75.49,75.75,75.49,75.75,1790.0,72.0306,72.2787,72.0306,72.2787,1790.0
2020-11-19 13:30:00,75.83,76.13,75.69,76.02,3367.0,72.3551,72.6413,72.2215,72.5363,3367.0
2020-11-19 14:00:00,76.03,76.32,75.98,76.19,4765.0,72.5459,72.8226,72.4982,72.6986,4765.0
2020-11-19 14:30:00,76.25,76.59,76.25,76.48,6720.0,72.7558,73.0802,72.7558,72.9753,6720.0
2020-11-19 15:00:00,76.53,76.7,76.42,76.58,5323.0,73.023,73.1852,72.918,73.0707,5323.0
2020-11-19 15:30:00,76.66,77.15,76.63,76.94,23170.0,73.147,73.6146,73.1184,73.4142,23170.0
2020-11-20 09:30:00,76.36,76.36,75.69,75.71,15829.0,72.8608,72.8608,72.2215,72.2406,15829.0
2020-11-20 10:00:00,75.91,76.33,75.89,76.04,3826.0,72.4314,72.8321,72.4123,72.5554,3826.0
2020-11-20 10:30:00,76.04,76.37,75.71,76.35,6214.0,72.5554,72.8703,72.2406,72.8512,6214.0
2020-11-20 11:00:00,76.08,76.44,76.06,76.35,5413.0,72.5936,72.9371,72.5745,72.8512,5413.0
2020-11-20 11:30:00,76.28,76.46,76.24,76.39,11718.0,72.7844,72.9562,72.7463,72.8894,11718.0
2020-11-20 12:00:00,76.23,76.49,76.22,76.45,2000.0,72.7367,72.9848,72.7272,72.9466,2000.0
2020-11-20 12:30:00,76.44,76.47,76.18,76.47,7375.0,72.9371,72.9657,72.689,72.9657,7375.0
2020-11-20 13:00:00,76.4,76.56,76.3,76.5,2338.0,72.8989,73.0516,72.8035,72.9943,2338.0
2020-11-20 13:30:00,76.45,76.57,76.41,76.51,4540.0,72.9466,73.0611,72.9085,73.0039,4540.0
2020-11-20 14:00:00,76.52,76.6,76.42,76.59,3332.0,73.0134,73.0898,72.918,73.0802,3332.0
2020-11-20 14:30:00,76.6,76.62,76.33,76.52,5173.0,73.0898,73.1088,72.8321,73.0134,5173.0
2020-11-20 15:00:00,76.55,76.58,76.29,76.48,8526.0,73.0421,73.0707,72.794,72.9753,8526.0
2020-11-20 15:30:00,76.44,76.74,76.32,76.64,26750.0,72.9371,73.2234,72.8226,73.1279,26750.0
2020-11-23 09:30:00,77.67,77.67,77.54,77.54,923.0,74.1107,74.1107,73.9867,73.9867,923.0
2020-11-23 10:00:00,77.6,77.72,77.39,77.54,2806.0,74.0439,74.1584,73.8436,73.9867,2806.0
2020-11-23 10:30:00,77.62,78.54,77.58,78.38,3826.0,74.063,74.9409,74.0249,74.7882,3826.0
2020-11-23 11:00:00,78.42,78.63,78.08,78.12,5665.0,74.8264,75.0267,74.5019,74.5401,5665.0
2020-11-23 11:30:00,77.8,78.11,77.74,78.11,7563.0,74.2348,74.5306,74.1775,74.5306,7563.0
2020-11-23 12:00:00,78.09,78.18,77.88,77.99,5441.0,74.5115,74.5974,74.3111,74.4161,5441.0
2020-11-23 12:30:00,77.91,78.33,77.91,78.31,1525.0,74.3397,74.7405,74.3397,74.7214,1525.0
2020-11-23 13:00:00,78.26,78.58,78.26,78.33,5332.0,74.6737,74.979,74.6737,74.7405,5332.0
2020-11-23 13:30:00,78.38,78.75,78.38,78.73,3302.0,74.7882,75.1412,74.7882,75.1222,3302.0
2020-11-23 14:00:00,78.82,78.83,78.44,78.46,1520.0,75.208,75.2176,74.8454,74.8645,1520.0
2020-11-23 14:30:00,78.63,78.97,78.47,78.97,11223.0,75.0267,75.3512,74.8741,75.3512,11223.0
2020-11-23 15:00:00,78.92,79.16,78.8,78.96,15624.0,75.3035,75.5325,75.189,75.3416,15624.0
2020-11-23 15:30:00,78.9,79.18,78.82,79.15,30720.0,75.2844,75.5515,75.208,75.5229,30720.0
2020-11-24 09:30:00,80.7,80.7,79.39,80.5,7129.0,77.0019,77.0019,75.7519,76.811,7129.0
2020-11-24 10:00:00,80.4,81.0,80.38,80.86,12477.0,76.7156,77.2881,76.6965,77.1545,12477.0
2020-11-24 10:30:00,80.96,81.0,80.59,80.6,12441.0,77.25,77.2881,76.8969,76.9065,12441.0
2020-11-24 11:00:00,80.54,81.39,80.49,81.17,6652.0,76.8492,77.6603,76.8015,77.4503,6652.0
2020-11-24 11:30:00,81.13,81.87,81.13,81.57,5360.0,77.4122,78.1183,77.4122,77.832,5360.0
2020-11-24 12:00:00,81.55,81.74,81.25,81.37,1900.0,77.8129,77.9942,77.5267,77.6412,1900.0
2020-11-24 12:30:00,81.38,81.79,81.38,81.73,5030.0,77.6507,78.0419,77.6507,77.9847,5030.0
2020-11-24 13:00:00,81.91,82.43,81.9,81.97,6606.0,78.1564,78.6526,78.1469,78.2137,6606.0
2020-11-24 13:30:00,82.16,82.19,81.76,81.81,5217.0,78.395,78.4236,78.0133,78.061,5217.0
2020-11-24 14:00:00,81.81,81.98,81.68,81.7,5338.0,78.061,78.2232,77.937,77.9561,5338.0
2020-11-24 14:30:00,81.44,82.1,81.43,82.08,8314.0,77.708,78.3377,77.6984,78.3186,8314.0
2020-11-24 15:00:00,82.0,82.14,81.87,82.05,5652.0,78.2423,78.3759,78.1183,78.29,5652.0
2020-11-24 15:30:00,82.0,82.03,81.68,81.76,24762.0,78.2423,78.2709,77.937,78.0133,24762.0
2020-11-25 09:30:00,81.15,81.15,79.99,80.0,10869.0,77.4313,77.4313,76.3244,76.334,10869.0
2020-11-25 10:00:00,80.36,80.62,79.83,80.62,19465.0,76.6775,76.9255,76.1717,76.9255,19465.0
2020-11-25 10:30:00,80.54,80.62,80.13,80.17,6007.0,76.8492,76.9255,76.458,76.4962,6007.0
2020-11-25 11:00:00,80.16,80.61,80.16,80.61,6340.0,76.4866,76.916,76.4866,76.916,6340.0
2020-11-25 11:30:00,80.61,81.07,80.46,80.57,8298.0,76.916,77.3549,76.7729,76.8778,8298.0
2020-11-25 12:00:00,80.67,81.04,80.28,80.3,1800.0,76.9733,77.3263,76.6011,76.6202,1800.0
2020-11-25 12:30:00,80.38,80.59,80.21,80.39,1802.0,76.6965,76.8969,76.5343,76.7061,1802.0
2020-11-25 13:00:00,80.3,80.46,80.17,80.46,2144.0,76.6202,76.7729,76.4962,76.7729,2144.0
2020-11-25 13:30:00,80.51,80.73,80.51,80.57,5150.0,76.8206,77.0305,76.8206,76.8778,5150.0
2020-11-25 14:00:00,80.53,80.59,80.37,80.59,2400.0,76.8397,76.8969,76.687,76.8969,2400.0
2020-11-25 14:30:00,80.63,80.76,80.57,80.76,26214.0,76.9351,77.0591,76.8778,77.0591,26214.0
2020-11-25 15:00:00,80.7,80.95,80.7,80.78,2205.0,77.0019,77.2404,77.0019,77.0782,2205.0
2020-11-25 15:30:00,80.85,80.93,80.09,80.32,43591.0,77.145,77.2213,76.4198,76.6393,43591.0
2020-11-27 09:30:00,79.84,80.08,79.74,80.02,8427.0,76.1813,76.4103,76.0859,76.353,8427.0
2020-11-27 10:00:00,79.96,80.11,79.55,79.55,2900.0,76.2958,76.4389,75.9046,75.9046,2900.0
2020-11-27 10:30:00,79.47,80.05,79.47,79.97,3215.0,75.8282,76.3817,75.8282,76.3053,3215.0
2020-11-27 11:00:00,79.84,80.09,79.72,79.82,6146.0,76.1813,76.4198,76.0668,76.1622,6146.0
2020-11-27 11:30:00,79.79,80.09,79.73,80.05,1493.0,76.1336,76.4198,76.0763,76.3817,1493.0
2020-11-27 12:00:00,80.34,80.6,80.34,80.6,1102.0,76.6584,76.9065,76.6584,76.9065,1102.0
2020-11-27 12:30:00,80.61,80.75,80.16,80.75,4525.0,76.916,77.0496,76.4866,77.0496,4525.0
2020-11-30 09:30:00,79.78,80.43,79.78,80.21,6962.0,76.124,76.7443,76.124,76.5343,6962.0
2020-11-30 10:00:00,80.18,80.45,79.95,80.06,3522.0,76.5057,76.7633,76.2863,76.3912,3522.0
2020-11-30 10:30:00,80.32,80.4,79.65,80.32,18840.0,76.6393,76.7156,76.0,76.6393,18840.0
2020-11-30 11:00:00,80.3,80.4,78.97,79.11,10741.0,76.6202,76.7156,75.3512,75.4847,10741.0
2020-11-30 11:30:00,79.04,79.04,78.68,78.69,1420.0,75.418,75.418,75.0744,75.084,1420.0
2020-11-30 12:00:00,78.48,78.58,78.35,78.36,1800.0,74.8836,74.979,74.7596,74.7691,1800.0
2020-11-30 12:30:00,78.41,78.45,78.26,78.37,2988.0,74.8168,74.855,74.6737,74.7787,2988.0
2020-11-30 13:00:00,78.35,78.41,78.18,78.35,2200.0,74.7596,74.8168,74.5974,74.7596,2200.0
2020-11-30 13:30:00,78.36,78.6,78.27,78.51,3348.0,74.7691,74.9981,74.6832,74.9122,3348.0
2020-11-30 14:00:00,78.49,78.61,78.28,78.61,3882.0,74.8932,75.0077,74.6928,75.0077,3882.0
2020-11-30 14:30:00,78.63,78.84,78.53,78.79,3705.0,75.0267,75.2271,74.9313,75.1794,3705.0
2020-11-30 15:00:00,78.84,79.06,78.78,78.84,3365.0,75.2271,75.437,75.1699,75.2271,3365.0
2020-11-30 15:30:00,78.76,79.05,78.24,78.43,43936.0,75.1508,75.4275,74.6546,74.8359,43936.0
2020-12-01 09:30:00,79.58,79.58,78.66,78.66,1639.0,75.9332,75.9332,75.0554,75.0554,1639.0
2020-12-01 10:00:00,78.87,79.08,78.58,78.82,2039.0,75.2557,75.4561,74.979,75.208,2039.0
2020-12-01 10:30:00,78.73,78.75,77.8,78.22,2010.0,75.1222,75.1412,74.2348,74.6355,2010.0
2020-12-01 11:00:00,78.08,78.96,78.02,78.64,6869.0,74.5019,75.3416,74.4447,75.0363,6869.0
2020-12-01 11:30:00,78.29,78.4,77.8,77.98,1956.0,74.7023,74.8073,74.2348,74.4065,1956.0
2020-12-01 12:00:00,77.89,78.41,77.75,78.41,2658.0,74.3207,74.8168,74.1871,74.8168,2658.0
2020-12-01 12:30:00,78.35,78.35,77.9,78.09,1405.0,74.7596,74.7596,74.3302,74.5115,1405.0
2020-12-01 13:00:00,78.08,78.15,77.89,78.06,2410.0,74.5019,74.5687,74.3207,74.4829,2410.0
2020-12-01 13:30:00,78.18,78.49,78.18,78.49,1990.0,74.5974,74.8932,74.5974,74.8932,1990.0
2020-12-01 14:00:00,78.47,78.87,78.47,78.68,2454.0,74.8741,75.2557,74.8741,75.0744,2454.0
2020-12-01 14:30:00,78.65,78.76,78.57,78.61,3981.0,75.0458,75.1508,74.9695,75.0077,3981.0
2020-12-01 15:00:00,78.46,78.46,78.12,78.3,4891.0,74.8645,74.8645,74.5401,74.7119,4891.0
2020-12-01 15:30:00,78.22,78.23,77.67,77.71,37332.0,74.6355,74.6451,74.1107,74.1489,37332.0
2020-12-02 09:30:00,77.7,78.0,77.21,77.46,3115.0,74.1394,74.4256,73.6718,73.9104,3115.0
2020-12-02 10:00:00,77.37,77.37,76.74,76.93,3025.0,73.8245,73.8245,73.2234,73.4046,3025.0
2020-12-02 10:30:00,76.99,77.07,76.33,76.33,2544.0,73.4619,73.5382,72.8321,72.8321,2544.0
2020-12-02 11:00:00,76.6,76.78,76.34,76.42,4871.0,73.0898,73.2615,72.8417,72.918,4871.0
2020-12-02 11:30:00,76.4,76.45,76.13,76.13,2296.0,72.8989,72.9466,72.6413,72.6413,2296.0
2020-12-02 12:00:00,76.16,76.23,75.96,76.13,3958.0,72.6699,72.7367,72.4791,72.6413,3958.0
2020-12-02 12:30:00,76.23,76.42,76.13,76.31,3561.0,72.7367,72.918,72.6413,72.8131,3561.0
2020-12-02 13:00:00,76.21,76.22,75.95,76.15,2500.0,72.7176,72.7272,72.4696,72.6604,2500.0
2020-12-02 13:30:00,76.06,76.45,76.02,76.33,7443.0,72.5745,72.9466,72.5363,72.8321,7443.0
2020-12-02 14:00:00,76.42,76.52,76.31,76.4,2942.0,72.918,73.0134,72.8131,72.8989,2942.0
2020-12-02 14:30:00,76.41,76.71,76.36,76.71,2195.0,72.9085,73.1947,72.8608,73.1947,2195.0
2020-12-02 15:00:00,76.71,76.95,76.63,76.8,3662.0,73.1947,73.4237,73.1184,73.2806,3662.0
2020-12-02 15:30:00,76.76,76.95,76.49,76.53,23071.0,73.2424,73.4237,72.9848,73.023,23071.0
2020-12-03 09:30:00,76.68,76.68,76.43,76.44,1084.0,73.1661,73.1661,72.9276,72.9371,1084.0
2020-12-03 10:00:00,76.44,76.44,76.44,76.44,0.0,72.9371,72.9371,72.9371,72.9371,0.0
2020-12-03 10:30:00,76.63,77.3,76.63,76.95,2389.0,73.1184,73.7577,73.1184,73.4237,2389.0
2020-12-03 11:00:00,76.94,77.32,76.85,77.28,10489.0,73.4142,73.7768,73.3283,73.7386,10489.0
2020-12-03 11:30:00,77.15,77.46,77.15,77.33,800.0,73.6146,73.9104,73.6146,73.7863,800.0
2020-12-03 12:00:00,77.4,77.5,77.36,77.47,1169.0,73.8531,73.9485,73.8149,73.9199,1169.0
2020-12-03 12:30:00,77.36,77.36,77.21,77.3,2200.0,73.8149,73.8149,73.6718,73.7577,2200.0
2020-12-03 13:00:00,77.28,77.43,77.24,77.43,2300.0,73.7386,73.8817,73.7004,73.8817,2300.0
2020-12-03 13:30:00,77.47,77.52,77.3,77.3,3687.0,73.9199,73.9676,73.7577,73.7577,3687.0
2020-12-03 14:00:00,77.26,77.37,77.23,77.37,1727.0,73.7195,73.8245,73.6909,73.8245,1727.0
2020-12-03 14:30:00,77.45,77.54,77.41,77.47,2257.0,73.9008,73.9867,73.8626,73.9199,2257.0
2020-12-03 15:00:00,77.42,77.61,77.37,77.49,3800.0,73.8722,74.0535,73.8245,73.939,3800.0
2020-12-03 15:30:00,77.56,77.61,76.64,76.81,20584.0,74.0058,74.0535,73.1279,73.2901,20584.0
2020-12-04 09:30:00,77.49,77.5,77.2,77.2,1292.0,73.939,73.9485,73.6623,73.6623,1292.0
2020-12-04 10:00:00,77.26,77.64,77.13,77.42,11779.0,73.7195,74.0821,73.5955,73.8722,11779.0
2020-12-04 10:30:00,77.54,77.92,77.37,77.92,8098.0,73.9867,74.3493,73.8245,74.3493,8098.0
2020-12-04 11:00:00,77.94,78.16,77.77,77.94,2465.0,74.3684,74.5783,74.2062,74.3684,2465.0
2020-12-04 11:30:00,78.1,78.22,77.84,77.86,3100.0,74.521,74.6355,74.2729,74.292,3100.0
2020-12-04 12:00:00,78.0,78.11,77.73,78.0,3472.0,74.4256,74.5306,74.168,74.4256,3472.0
2020-12-04 12:30:00,77.88,77.98,77.81,77.84,1800.0,74.3111,74.4065,74.2443,74.2729,1800.0
2020-12-04 13:00:00,77.69,77.94,77.64,77.93,1503.0,74.1298,74.3684,74.0821,74.3588,1503.0
2020-12-04 13:30:00,77.94,77.99,77.77,77.92,2307.0,74.3684,74.4161,74.2062,74.3493,2307.0
2020-12-04 14:00:00,77.95,78.0,77.74,77.74,2487.0,74.3779,74.4256,74.1775,74.1775,2487.0
2020-12-04 14:30:00,77.71,77.91,77.7,77.78,4002.0,74.1489,74.3397,74.1394,74.2157,4002.0
2020-12-04 15:00:00,77.77,78.02,77.76,77.82,9956.0,74.2062,74.4447,74.1966,74.2539,9956.0
2020-12-04 15:30:00,77.88,78.02,77.69,77.69,27718.0,74.3111,74.4447,74.1298,74.1298,27718.0
2020-12-07 09:30:00,77.47,77.57,76.74,77.01,7935.0,73.9199,74.0153,73.2234,73.481,7935.0
2020-12-07 10:00:00,77.15,77.15,76.48,76.91,2593.0,73.6146,73.6146,72.9753,73.3856,2593.0
2020-12-07 10:30:00,76.88,77.52,76.64,77.18,4985.0,73.3569,73.9676,73.1279,73.6432,4985.0
2020-12-07 11:00:00,77.17,77.24,77.0,77.23,2261.0,73.6336,73.7004,73.4714,73.6909,2261.0
2020-12-07 11:30:00,77.16,77.3,77.02,77.02,500.0,73.6241,73.7577,73.4905,73.4905,500.0
2020-12-07 12:00:00,77.27,77.36,77.08,77.08,1902.0,73.7291,73.8149,73.5478,73.5478,1902.0
2020-12-07 12:30:00,77.06,77.19,77.0,77.0,1885.0,73.5287,73.6527,73.4714,73.4714,1885.0
2020-12-07 13:00:00,76.97,76.97,76.75,76.85,2815.0,73.4428,73.4428,73.2329,73.3283,2815.0
2020-12-07 13:30:00,76.81,76.81,76.67,76.81,2802.0,73.2901,73.2901,73.1566,73.2901,2802.0
2020-12-07 14:00:00,76.72,76.78,76.58,76.78,2010.0,73.2043,73.2615,73.0707,73.2615,2010.0
2020-12-07 14:30:00,76.75,77.22,76.66,77.01,10454.0,73.2329,73.6814,73.147,73.481,10454.0
2020-12-07 15:00:00,77.19,77.38,77.09,77.22,2899.0,73.6527,73.834,73.5573,73.6814,2899.0
2020-12-07 15:30:00,77.37,77.56,77.11,77.31,20421.0,73.8245,74.0058,73.5764,73.7672,20421.0
2020-12-08 09:30:00,76.67,78.24,76.6,77.98,2578.0,73.1566,74.6546,73.0898,74.4065,2578.0
2020-12-08 10:00:00,78.24,78.24,77.23,77.33,7123.0,74.6546,74.6546,73.6909,73.7863,7123.0
2020-12-08 10:30:00,77.19,77.69,76.92,76.93,4610.0,73.6527,74.1298,73.3951,73.4046,4610.0
2020-12-08 11:00:00,77.11,77.33,76.85,76.95,7707.0,73.5764,73.7863,73.3283,73.4237,7707.0
2020-12-08 11:30:00,77.18,77.32,76.64,77.16,4634.0,73.6432,73.7768,73.1279,73.6241,4634.0
2020-12-08 12:00:00,77.09,77.63,77.07,77.5,2592.0,73.5573,74.0726,73.5382,73.9485,2592.0
2020-12-08 12:30:00,77.66,77.94,77.6,77.78,2034.0,74.1012,74.3684,74.0439,74.2157,2034.0
2020-12-08 13:00:00,77.8,77.8,77.55,77.74,1344.0,74.2348,74.2348,73.9962,74.1775,1344.0
2020-12-08 13:30:00,77.64,77.86,77.57,77.68,5003.0,74.0821,74.292,74.0153,74.1203,5003.0
2020-12-08 14:00:00,77.62,77.65,77.57,77.6,5800.0,74.063,74.0916,74.0153,74.0439,5800.0
2020-12-08 14:30:00,77.59,77.59,77.38,77.39,1947.0,74.0344,74.0344,73.834,73.8436,1947.0
2020-12-08 15:00:00,77.39,77.66,77.34,77.56,6592.0,73.8436,74.1012,73.7959,74.0058,6592.0
2020-12-08 15:30:00,77.56,77.64,77.25,77.5,31776.0,74.0058,74.0821,73.71,73.9485,31776.0
2020-12-09 09:30:00,78.27,78.54,77.71,78.54,4871.0,74.6832,74.9409,74.1489,74.9409,4871.0
2020-12-09 10:00:00,78.52,78.75,78.45,78.45,2970.0,74.9218,75.1412,74.855,74.855,2970.0
2020-12-09 10:30:00,78.79,78.99,78.58,78.64,2302.0,75.1794,75.3702,74.979,75.0363,2302.0
2020-12-09 11:00:00,78.6,78.6,78.27,78.27,800.0,74.9981,74.9981,74.6832,74.6832,800.0
2020-12-09 11:30:00,78.09,78.49,77.95,78.49,1307.0,74.5115,74.8932,74.3779,74.8932,1307.0
2020-12-09 12:00:00,78.41,78.53,78.41,78.41,2101.0,74.8168,74.9313,74.8168,74.8168,2101.0
2020-12-09 12:30:00,78.34,78.34,78.06,78.06,1000.0,74.75,74.75,74.4829,74.4829,1000.0
2020-12-09 13:00:00,77.96,77.96,77.62,77.62,2930.0,74.3874,74.3874,74.063,74.063,2930.0
2020-12-09 13:30:00,77.51,77.77,77.42,77.43,4705.0,73.9581,74.2062,73.8722,73.8817,4705.0
2020-12-09 14:00:00,77.43,77.91,77.43,77.91,4519.0,73.8817,74.3397,73.8817,74.3397,4519.0
2020-12-09 14:30:00,77.82,77.97,77.74,77.82,2300.0,74.2539,74.397,74.1775,74.2539,2300.0
2020-12-09 15:00:00,77.9,77.98,77.6,77.88,8150.0,74.3302,74.4065,74.0439,74.3111,8150.0
2020-12-09 15:30:00,77.77,78.45,77.77,78.34,34519.0,74.2062,74.855,74.2062,74.75,34519.0
2020-12-10 09:30:00,77.42,77.42,76.58,77.31,2088.0,73.8722,73.8722,73.0707,73.7672,2088.0
2020-12-10 10:00:00,77.22,78.07,77.22,77.69,3045.0,73.6814,74.4924,73.6814,74.1298,3045.0
2020-12-10 10:30:00,77.91,78.01,77.66,77.66,1656.0,74.3397,74.4352,74.1012,74.1012,1656.0
2020-12-10 11:00:00,77.64,77.64,77.15,77.15,1509.0,74.0821,74.0821,73.6146,73.6146,1509.0
2020-12-10 11:30:00,77.09,77.09,76.71,76.71,929.0,73.5573,73.5573,73.1947,73.1947,929.0
2020-12-10 12:00:00,77.07,77.19,77.07,77.16,341.0,73.5382,73.6527,73.5382,73.6241,341.0
2020-12-10 12:30:00,77.18,77.25,76.96,76.96,981.0,73.6432,73.71,73.4333,73.4333,981.0
2020-12-10 13:00:00,76.98,77.27,76.98,77.09,1800.0,73.4524,73.7291,73.4524,73.5573,1800.0
2020-12-10 13:30:00,76.92,77.08,76.04,76.09,9999.0,73.3951,73.5478,72.5554,72.6031,9999.0
2020-12-10 14:00:00,76.09,76.28,75.94,76.08,9709.0,72.6031,72.7844,72.46,72.5936,9709.0
2020-12-10 14:30:00,76.33,76.61,76.33,76.61,1051.0,72.8321,73.0993,72.8321,73.0993,1051.0
2020-12-10 15:00:00,76.62,76.98,76.61,76.75,2671.0,73.1088,73.4524,73.0993,73.2329,2671.0
2020-12-10 15:30:00,76.79,76.96,76.47,76.63,18810.0,73.2711,73.4333,72.9657,73.1184,18810.0
2020-12-11 09:30:00,75.91,77.26,75.76,77.26,1897.0,72.4314,73.7195,72.2883,73.7195,1897.0
2020-12-11 10:00:00,77.29,77.49,76.95,77.46,1360.0,73.7481,73.939,73.4237,73.9104,1360.0
2020-12-11 10:30:00,77.22,77.24,76.82,76.82,1406.0,73.6814,73.7004,73.2997,73.2997,1406.0
2020-12-11 11:00:00,76.94,76.94,76.51,76.51,1696.0,73.4142,73.4142,73.0039,73.0039,1696.0
2020-12-11 11:30:00,76.59,76.66,76.46,76.49,4940.0,73.0802,73.147,72.9562,72.9848,4940.0
2020-12-11 12:00:00,76.58,76.58,76.25,76.41,6255.0,73.0707,73.0707,72.7558,72.9085,6255.0
2020-12-11 12:30:00,76.69,76.69,76.42,76.63,2307.0,73.1756,73.1756,72.918,73.1184,2307.0
2020-12-11 13:00:00,76.77,77.0,76.67,76.98,1197.0,73.252,73.4714,73.1566,73.4524,1197.0
2020-12-11 13:30:00,77.02,77.38,76.95,77.38,1693.0,73.4905,73.834,73.4237,73.834,1693.0
2020-12-11 14:00:00,77.3,77.34,76.94,76.94,11174.0,73.7577,73.7959,73.4142,73.4142,11174.0
2020-12-11 14:30:00,77.07,77.39,77.01,77.01,2027.0,73.5382,73.8436,73.481,73.481,2027.0
2020-12-11 15:00:00,77.02,77.32,76.98,77.25,1500.0,73.4905,73.7768,73.4524,73.71,1500.0
2020-12-11 15:30:00,77.31,77.37,76.88,77.0,10658.0,73.7672,73.8245,73.3569,73.4714,10658.0
2020-12-14 09:30:00,78.02,78.02,77.19,77.26,4282.0,74.4447,74.4447,73.6527,73.7195,4282.0
2020-12-14 10:00:00,77.36,77.38,77.13,77.35,3229.0,73.8149,73.834,73.5955,73.8054,3229.0
2020-12-14 10:30:00,77.11,77.3,76.89,77.05,3128.0,73.5764,73.7577,73.3665,73.5191,3128.0
2020-12-14 11:00:00,77.02,77.41,77.0,77.21,6979.0,73.4905,73.8626,73.4714,73.6718,6979.0
2020-12-14 11:30:00,77.14,77.14,76.8,76.87,2670.0,73.605,73.605,73.2806,73.3474,2670.0
2020-12-14 12:00:00,76.89,77.14,76.89,77.0,1180.0,73.3665,73.605,73.3665,73.4714,1180.0
2020-12-14 12:30:00,77.02,77.07,76.85,77.05,4790.0,73.4905,73.5382,73.3283,73.5191,4790.0
2020-12-14 13:00:00,77.2,77.2,76.61,76.66,3302.0,73.6623,73.6623,73.0993,73.147,3302.0
2020-12-14 13:30:00,76.69,76.93,76.63,76.7,3787.0,73.1756,73.4046,73.1184,73.1852,3787.0
2020-12-14 14:00:00,76.66,76.75,76.3,76.32,11596.0,73.147,73.2329,72.8035,72.8226,11596.0
2020-12-14 14:30:00,76.3,76.77,76.12,76.77,7439.0,72.8035,73.252,72.6318,73.252,7439.0
2020-12-14 15:00:00,76.75,76.75,76.41,76.51,11025.0,73.2329,73.2329,72.9085,73.0039,11025.0
2020-12-14 15:30:00,76.43,76.63,76.28,76.45,20989.0,72.9276,73.1184,72.7844,72.9466,20989.0
2020-12-15 09:30:00,77.1,77.47,76.95,77.4,40778.0,73.5669,73.9199,73.4237,73.8531,40778.0
2020-12-15 10:00:00,77.35,77.38,76.91,76.95,2200.0,73.8054,73.834,73.3856,73.4237,2200.0
2020-12-15 10:30:00,77.22,77.45,76.73,77.39,30897.0,73.6814,73.9008,73.2138,73.8436,30897.0
2020-12-15 11:00:00,77.44,78.1,77.43,77.99,7035.0,73.8913,74.521,73.8817,74.4161,7035.0
2020-12-15 11:30:00,77.97,78.45,77.96,78.03,4321.0,74.397,74.855,74.3874,74.4542,4321.0
2020-12-15 12:00:00,78.16,78.23,77.99,78.2,9629.0,74.5783,74.6451,74.4161,74.6164,9629.0
2020-12-15 12:30:00,78.26,79.16,78.26,78.79,5713.0,74.6737,75.5325,74.6737,75.1794,5713.0
2020-12-15 13:00:00,78.72,79.07,78.57,78.72,9899.0,75.1126,75.4466,74.9695,75.1126,9899.0
2020-12-15 13:30:00,78.64,79.21,78.64,79.11,7147.0,75.0363,75.5802,75.0363,75.4847,7147.0
2020-12-15 14:00:00,79.03,79.2,78.97,79.17,3300.0,75.4084,75.5706,75.3512,75.542,3300.0
2020-12-15 14:30:00,79.2,79.33,79.11,79.11,5506.0,75.5706,75.6947,75.4847,75.4847,5506.0
2020-12-15 15:00:00,79.08,79.11,78.79,78.79,5268.0,75.4561,75.4847,75.1794,75.1794,5268.0
2020-12-15 15:30:00,78.79,79.28,78.67,79.26,27398.0,75.1794,75.647,75.0649,75.6279,27398.0
2020-12-16 09:30:00,79.7,80.05,79.37,79.37,1115.0,76.0477,76.3817,75.7328,75.7328,1115.0
2020-12-16 10:00:00,79.11,79.65,78.92,79.65,3825.0,75.4847,76.0,75.3035,76.0,3825.0
2020-12-16 10:30:00,79.36,79.59,79.05,79.05,6504.0,75.7233,75.9427,75.4275,75.4275,6504.0
2020-12-16 11:00:00,78.99,79.01,78.67,78.67,5617.0,75.3702,75.3893,75.0649,75.0649,5617.0
2020-12-16 11:30:00,78.65,78.86,78.62,78.69,1573.0,75.0458,75.2462,75.0172,75.084,1573.0
2020-12-16 12:00:00,78.82,79.02,78.77,79.02,1535.0,75.208,75.3989,75.1603,75.3989,1535.0
2020-12-16 12:30:00,79.04,79.14,78.89,78.95,1795.0,75.418,75.5134,75.2748,75.3321,1795.0
2020-12-16 13:00:00,78.89,78.98,78.68,78.84,3382.0,75.2748,75.3607,75.0744,75.2271,3382.0
2020-12-16 13:30:00,78.87,79.24,78.86,79.24,1887.0,75.2557,75.6088,75.2462,75.6088,1887.0
2020-12-16 14:00:00,79.29,79.42,78.93,79.14,3566.0,75.6565,75.7805,75.313,75.5134,3566.0
2020-12-16 14:30:00,79.14,79.57,79.14,79.42,5226.0,75.5134,75.9237,75.5134,75.7805,5226.0
2020-12-16 15:00:00,79.65,79.73,79.35,79.61,4026.0,76.0,76.0763,75.7137,75.9618,4026.0
2020-12-16 15:30:00,79.6,79.78,79.12,79.29,22371.0,75.9523,76.124,75.4943,75.6565,22371.0
2020-12-17 09:30:00,79.62,79.69,78.83,78.84,906.0,75.9714,76.0382,75.2176,75.2271,906.0
2020-12-17 10:00:00,78.69,79.53,78.68,79.23,1935.0,75.084,75.8855,75.0744,75.5992,1935.0
2020-12-17 10:30:00,79.2,79.21,79.01,79.2,1005.0,75.5706,75.5802,75.3893,75.5706,1005.0
2020-12-17 11:00:00,79.09,79.14,78.99,79.13,700.0,75.4657,75.5134,75.3702,75.5038,700.0
2020-12-17 11:30:00,79.2,79.46,79.13,79.2,781.0,75.5706,75.8187,75.5038,75.5706,781.0
2020-12-17 12:00:00,79.23,79.23,78.96,78.96,692.0,75.5992,75.5992,75.3416,75.3416,692.0
2020-12-17 12:30:00,79.17,79.44,79.16,79.36,11130.0,75.542,75.7996,75.5325,75.7233,11130.0
2020-12-17 13:00:00,79.32,79.46,79.3,79.45,3070.0,75.6851,75.8187,75.666,75.8092,3070.0
2020-12-17 13:30:00,79.53,79.53,79.28,79.41,900.0,75.8855,75.8855,75.647,75.771,900.0
2020-12-17 14:00:00,79.45,79.48,79.28,79.4,2773.0,75.8092,75.8378,75.647,75.7615,2773.0
2020-12-17 14:30:00,79.42,79.48,79.1,79.39,3066.0,75.7805,75.8378,75.4752,75.7519,3066.0
2020-12-17 15:00:00,79.35,79.92,79.35,79.66,2571.0,75.7137,76.2576,75.7137,76.0095,2571.0
2020-12-17 15:30:00,79.66,80.3,79.66,80.14,16306.0,76.0095,76.6202,76.0095,76.4675,16306.0
2020-12-18 09:30:00,80.11,80.27,79.61,79.82,93700.0,76.4389,76.5916,75.9618,76.1622,93700.0
2020-12-18 10:00:00,79.94,80.07,79.65,79.99,6277.0,76.2767,76.4008,76.0,76.3244,6277.0
2020-12-18 10:30:00,79.84,80.09,79.78,79.89,1293.0,76.1813,76.4198,76.124,76.229,1293.0
2020-12-18 11:00:00,79.99,80.1,79.63,80.06,2570.0,76.3244,76.4294,75.9809,76.3912,2570.0
2020-12-18 11:30:00,80.14,80.32,80.11,80.19,2411.0,76.4675,76.6393,76.4389,76.5153,2411.0
2020-12-18 12:00:00,80.17,80.64,80.16,80.57,2601.0,76.4962,76.9446,76.4866,76.8778,2601.0
2020-12-18 12:30:00,80.63,80.78,80.37,80.37,2156.0,76.9351,77.0782,76.687,76.687,2156.0
2020-12-18 13:00:00,80.38,80.59,80.38,80.59,4127.0,76.6965,76.8969,76.6965,76.8969,4127.0
2020-12-18 13:30:00,80.52,80.67,80.46,80.53,4407.0,76.8301,76.9733,76.7729,76.8397,4407.0
2020-12-18 14:00:00,80.42,80.42,79.98,80.18,1297.0,76.7347,76.7347,76.3149,76.5057,1297.0
2020-12-18 14:30:00,80.13,80.13,79.54,79.54,2535.0,76.458,76.458,75.895,75.895,2535.0
2020-12-18 15:00:00,79.5,79.56,78.6,78.6,4834.0,75.8569,75.9141,74.9981,74.9981,4834.0
2020-12-18 15:30:00,78.55,78.86,78.28,78.5,33255.0,74.9504,75.2462,74.6928,74.9027,33255.0
2020-12-21 09:30:00,76.65,78.19,76.42,77.57,5326.0,73.1375,74.6069,72.918,74.0153,5326.0
2020-12-21 10:00:00,77.11,77.11,76.04,76.14,8879.0,73.5764,73.5764,72.5554,72.6508,8879.0
2020-12-21 10:30:00,76.38,77.49,76.22,77.48,3840.0,72.8798,73.939,72.7272,73.9294,3840.0
2020-12-21 11:00:00,77.67,77.98,77.46,77.57,5458.0,74.1107,74.4065,73.9104,74.0153,5458.0
2020-12-21 11:30:00,77.62,77.85,77.56,77.56,1800.0,74.063,74.2825,74.0058,74.0058,1800.0
2020-12-21 12:00:00,77.25,77.54,77.23,77.35,4538.0,73.71,73.9867,73.6909,73.8054,4538.0
2020-12-21 12:30:00,77.39,78.28,77.39,78.14,4886.0,73.8436,74.6928,73.8436,74.5592,4886.0
2020-12-21 13:00:00,78.27,78.69,78.16,78.16,2855.0,74.6832,75.084,74.5783,74.5783,2855.0
2020-12-21 13:30:00,78.02,78.3,77.66,77.84,7261.0,74.4447,74.7119,74.1012,74.2729,7261.0
2020-12-21 14:00:00,77.84,78.13,77.71,78.13,1945.0,74.2729,74.5497,74.1489,74.5497,1945.0
2020-12-21 14:30:00,78.13,78.13,77.72,77.72,2496.0,74.5497,74.5497,74.1584,74.1584,2496.0
2020-12-21 15:00:00,77.8,78.0,77.79,78.0,3207.0,74.2348,74.4256,74.2252,74.4256,3207.0
2020-12-21 15:30:00,78.05,78.13,77.55,78.0,15644.0,74.4733,74.5497,73.9962,74.4256,15644.0
2020-12-22 09:30:00,77.92,78.25,76.83,76.96,3841.0,74.3493,74.6642,73.3092,73.4333,3841.0
2020-12-22 10:00:00,76.86,77.89,76.86,77.65,2304.0,73.3379,74.3207,73.3379,74.0916,2304.0
2020-12-22 10:30:00,77.78,77.78,77.44,77.53,1701.0,74.2157,74.2157,73.8913,73.9771,1701.0
2020-12-22 11:00:00,77.76,77.86,77.57,77.62,2747.0,74.1966,74.292,74.0153,74.063,2747.0
2020-12-22 11:30:00,77.53,77.56,77.15,77.22,3751.0,73.9771,74.0058,73.6146,73.6814,3751.0
2020-12-22 12:00:00,77.15,77.36,77.12,77.2,2200.0,73.6146,73.8149,73.5859,73.6623,2200.0
2020-12-22 12:30:00,77.29,77.46,77.24,77.44,1600.0,73.7481,73.9104,73.7004,73.8913,1600.0
2020-12-22 13:00:00,77.47,77.47,77.32,77.37,500.0,73.9199,73.9199,73.7768,73.8245,500.0
2020-12-22 13:30:00,77.29,77.36,77.16,77.33,4515.0,73.7481,73.8149,73.6241,73.7863,4515.0
2020-12-22 14:00:00,77.28,77.36,77.24,77.31,2075.0,73.7386,73.8149,73.7004,73.7672,2075.0
2020-12-22 14:30:00,77.3,77.42,77.2,77.42,4884.0,73.7577,73.8722,73.6623,73.8722,4884.0
2020-12-22 15:00:00,77.46,77.55,77.26,77.3,3016.0,73.9104,73.9962,73.7195,73.7577,3016.0
2020-12-22 15:30:00,77.3,77.49,77.19,77.34,9207.0,73.7577,73.939,73.6527,73.7959,9207.0
2020-12-23 09:30:00,77.61,78.18,77.4,77.92,1266.0,74.0535,74.5974,73.8531,74.3493,1266.0
2020-12-23 10:00:00,77.31,77.63,77.25,77.45,600.0,73.7672,74.0726,73.71,73.9008,600.0
2020-12-23 10:30:00,76.78,77.1,76.78,76.98,1417.0,73.2615,73.5669,73.2615,73.4524,1417.0
2020-12-23 11:00:00,77.19,77.19,76.97,76.98,1618.0,73.6527,73.6527,73.4428,73.4524,1618.0
2020-12-23 11:30:00,76.99,77.19,76.88,77.19,4158.0,73.4619,73.6527,73.3569,73.6527,4158.0
2020-12-23 12:00:00,77.11,77.42,77.11,77.37,2337.0,73.5764,73.8722,73.5764,73.8245,2337.0
2020-12-23 12:30:00,77.27,77.42,77.17,77.42,1471.0,73.7291,73.8722,73.6336,73.8722,1471.0
2020-12-23 13:00:00,77.36,77.51,77.3,77.5,1238.0,73.8149,73.9581,73.7577,73.9485,1238.0
2020-12-23 13:30:00,77.5,77.53,77.32,77.36,1014.0,73.9485,73.9771,73.7768,73.8149,1014.0
2020-12-23 14:00:00,77.34,77.43,77.33,77.43,1700.0,73.7959,73.8817,73.7863,73.8817,1700.0
2020-12-23 14:30:00,77.38,77.38,77.31,77.31,500.0,73.834,73.834,73.7672,73.7672,500.0
2020-12-23 15:00:00,77.44,77.61,77.38,77.44,3493.0,73.8913,74.0535,73.834,73.8913,3493.0
2020-12-23 15:30:00,77.44,77.63,77.06,77.55,16502.0,73.8913,74.0726,73.5287,73.9962,16502.0
2020-12-24 09:30:00,77.78,78.23,77.77,77.84,1766.0,74.2157,74.6451,74.2062,74.2729,1766.0
2020-12-24 10:00:00,77.52,77.52,77.16,77.16,569.0,73.9676,73.9676,73.6241,73.6241,569.0
2020-12-24 10:30:00,77.16,77.89,77.16,77.68,2208.0,73.6241,74.3207,73.6241,74.1203,2208.0
2020-12-24 11:00:00,77.7,78.08,77.7,77.82,500.0,74.1394,74.5019,74.1394,74.2539,500.0
2020-12-24 11:30:00,77.56,77.63,77.38,77.45,1407.0,74.0058,74.0726,73.834,73.9008,1407.0
2020-12-24 12:00:00,77.5,77.85,77.5,77.85,3139.0,73.9485,74.2825,73.9485,74.2825,3139.0
2020-12-24 12:30:00,77.92,78.23,77.9,78.1,3425.0,74.3493,74.6451,74.3302,74.521,3425.0
2020-12-28 09:30:00,78.64,79.18,78.11,78.7,4778.0,75.0363,75.5515,74.5306,75.0935,4778.0
2020-12-28 10:00:00,78.75,79.6,78.74,79.5,2600.0,75.1412,75.9523,75.1317,75.8569,2600.0
2020-12-28 10:30:00,79.54,79.54,78.95,79.12,1700.0,75.895,75.895,75.3321,75.4943,1700.0
2020-12-28 11:00:00,79.0,79.19,78.57,78.92,5300.0,75.3798,75.5611,74.9695,75.3035,5300.0
2020-12-28 11:30:00,78.87,79.0,78.58,78.8,2000.0,75.2557,75.3798,74.979,75.189,2000.0
2020-12-28 12:00:00,78.66,78.94,78.62,78.71,2155.0,75.0554,75.3225,75.0172,75.1031,2155.0
2020-12-28 12:30:00,78.68,79.08,78.68,78.87,2032.0,75.0744,75.4561,75.0744,75.2557,2032.0
2020-12-28 13:00:00,78.87,79.26,78.87,78.92,2800.0,75.2557,75.6279,75.2557,75.3035,2800.0
2020-12-28 13:30:00,79.01,79.43,78.97,79.06,2738.0,75.3893,75.7901,75.3512,75.437,2738.0
2020-12-28 14:00:00,79.1,79.43,79.1,79.25,2100.0,75.4752,75.7901,75.4752,75.6183,2100.0
2020-12-28 14:30:00,79.33,79.49,78.9,79.05,5300.0,75.6947,75.8473,75.2844,75.4275,5300.0
2020-12-28 15:00:00,79.08,79.09,78.64,78.64,2600.0,75.4561,75.4657,75.0363,75.0363,2600.0
2020-12-28 15:30:00,78.66,78.87,78.21,78.34,24215.0,75.0554,75.2557,74.626,74.75,24215.0
2020-12-29 09:30:00,78.76,78.76,78.16,78.16,579.0,75.1508,75.1508,74.5783,74.5783,579.0
2020-12-29 10:00:00,77.99,78.15,77.6,77.89,2200.0,74.4161,74.5687,74.0439,74.3207,2200.0
2020-12-29 10:30:00,77.87,77.88,77.34,77.34,1150.0,74.3016,74.3111,73.7959,73.7959,1150.0
2020-12-29 11:00:00,77.09,77.43,76.98,77.26,1410.0,73.5573,73.8817,73.4524,73.7195,1410.0
2020-12-29 11:30:00,76.94,77.26,76.79,77.12,4769.0,73.4142,73.7195,73.2711,73.5859,4769.0
2020-12-29 12:00:00,76.95,77.06,76.86,77.06,3936.0,73.4237,73.5287,73.3379,73.5287,3936.0
2020-12-29 12:30:00,77.11,77.48,77.04,77.05,2395.0,73.5764,73.9294,73.5096,73.5191,2395.0
2020-12-29 13:00:00,77.09,77.09,76.83,76.99,4844.0,73.5573,73.5573,73.3092,73.4619,4844.0
2020-12-29 13:30:00,76.94,77.07,76.76,77.07,1998.0,73.4142,73.5382,73.2424,73.5382,1998.0
2020-12-29 14:00:00,76.9,76.91,76.38,76.54,2753.0,73.376,73.3856,72.8798,73.0325,2753.0
2020-12-29 14:30:00,76.61,76.61,76.3,76.48,1900.0,73.0993,73.0993,72.8035,72.9753,1900.0
2020-12-29 15:00:00,76.56,77.15,76.45,77.12,4552.0,73.0516,73.6146,72.9466,73.5859,4552.0
2020-12-29 15:30:00,77.05,77.29,77.0,77.02,9192.0,73.5191,73.7481,73.4714,73.4905,9192.0
2020-12-30 09:30:00,77.13,77.95,77.13,77.92,1527.0,73.5955,74.3779,73.5955,74.3493,1527.0
2020-12-30 10:00:00,78.34,78.34,77.84,78.12,2078.0,74.75,74.75,74.2729,74.5401,2078.0
2020-12-30 10:30:00,78.34,78.68,78.23,78.41,1524.0,74.75,75.0744,74.6451,74.8168,1524.0
2020-12-30 11:00:00,78.31,78.31,77.87,78.0,800.0,74.7214,74.7214,74.3016,74.4256,800.0
2020-12-30 11:30:00,77.91,77.98,77.57,77.82,1703.0,74.3397,74.4065,74.0153,74.2539,1703.0
2020-12-30 12:00:00,77.59,78.29,77.59,78.19,2928.0,74.0344,74.7023,74.0344,74.6069,2928.0
2020-12-30 12:30:00,78.12,78.2,77.97,78.14,2245.0,74.5401,74.6164,74.397,74.5592,2245.0
2020-12-30 13:00:00,78.21,78.21,77.91,77.91,3648.0,74.626,74.626,74.3397,74.3397,3648.0
2020-12-30 13:30:00,77.91,78.03,77.8,77.92,2452.0,74.3397,74.4542,74.2348,74.3493,2452.0
2020-12-30 14:00:00,77.87,77.87,77.59,77.61,3432.0,74.3016,74.3016,74.0344,74.0535,3432.0
2020-12-30 14:30:00,77.59,77.69,77.47,77.62,4175.0,74.0344,74.1298,73.9199,74.063,4175.0
2020-12-30 15:00:00,77.56,77.57,77.43,77.48,7888.0,74.0058,74.0153,73.8817,73.9294,7888.0
2020-12-30 15:30:00,77.5,77.9,77.5,77.59,20736.0,73.9485,74.3302,73.9485,74.0344,20736.0
2020-12-31 09:30:00,77.41,77.58,76.51,76.51,1067.0,73.8626,74.0249,73.0039,73.0039,1067.0
2020-12-31 10:00:00,76.93,77.51,76.93,77.3,2398.0,73.4046,73.9581,73.4046,73.7577,2398.0
2020-12-31 10:30:00,77.76,77.76,77.6,77.69,972.0,74.1966,74.1966,74.0439,74.1298,972.0
2020-12-31 11:00:00,77.71,77.79,77.58,77.7,1201.0,74.1489,74.2252,74.0249,74.1394,1201.0
2020-12-31 11:30:00,77.6,77.95,77.47,77.95,1229.0,74.0439,74.3779,73.9199,74.3779,1229.0
2020-12-31 12:00:00,77.8,78.03,77.78,77.78,1497.0,74.2348,74.4542,74.2157,74.2157,1497.0
2020-12-31 12:30:00,77.94,78.24,77.94,78.23,1500.0,74.3684,74.6546,74.3684,74.6451,1500.0
2020-12-31 13:00:00,78.04,78.32,78.04,78.17,2198.0,74.4638,74.7309,74.4638,74.5878,2198.0
2020-12-31 13:30:00,78.11,78.11,77.78,77.89,2227.0,74.5306,74.5306,74.2157,74.3207,2227.0
2020-12-31 14:00:00,77.92,78.4,77.92,78.35,816.0,74.3493,74.8073,74.3493,74.7596,816.0
2020-12-31 14:30:00,78.35,78.57,78.24,78.33,1893.0,74.7596,74.9695,74.6546,74.7405,1893.0
2020-12-31 15:00:00,78.48,78.48,78.36,78.36,1056.0,74.8836,74.8836,74.7691,74.7691,1056.0
2020-12-31 15:30:00,78.19,78.37,77.92,78.01,14581.0,74.6069,74.7787,74.3493,74.4352,14581.0
2021-01-04 09:30:00,78.75,79.26,77.69,77.69,1494.0,75.1412,75.6279,74.1298,74.1298,1494.0
2021-01-04 10:00:00,77.79,77.96,77.5,77.96,2897.0,74.2252,74.3874,73.9485,74.3874,2897.0
2021-01-04 10:30:00,77.74,78.06,76.08,76.5,4536.0,74.1775,74.4829,72.5936,72.9943,4536.0
2021-01-04 11:00:00,76.33,76.33,75.85,76.15,3630.0,72.8321,72.8321,72.3741,72.6604,3630.0
2021-01-04 11:30:00,76.13,76.32,75.72,75.72,2662.0,72.6413,72.8226,72.2501,72.2501,2662.0
2021-01-04 12:00:00,75.74,75.77,75.29,75.29,1200.0,72.2692,72.2978,71.8398,71.8398,1200.0
2021-01-04 12:30:00,75.22,75.34,74.58,75.34,65957.0,71.773,71.8875,71.1623,71.8875,65957.0
2021-01-04 13:00:00,75.61,76.7,75.61,76.69,2438.0,72.1451,73.1852,72.1451,73.1756,2438.0
2021-01-04 13:30:00,76.68,76.79,76.52,76.79,1927.0,73.1661,73.2711,73.0134,73.2711,1927.0
2021-01-04 14:00:00,76.52,76.64,76.18,76.38,1515.0,73.0134,73.1279,72.689,72.8798,1515.0
2021-01-04 14:30:00,76.3,76.59,76.15,76.44,2157.0,72.8035,73.0802,72.6604,72.9371,2157.0
2021-01-04 15:00:00,76.56,76.65,76.25,76.65,2594.0,73.0516,73.1375,72.7558,73.1375,2594.0
2021-01-04 15:30:00,76.56,76.91,76.38,76.57,24067.0,73.0516,73.3856,72.8798,73.0611,24067.0
2021-01-05 09:30:00,76.45,78.25,75.89,77.51,4110.0,72.9466,74.6642,72.4123,73.9581,4110.0
2021-01-05 10:00:00,77.75,78.97,77.69,78.42,8100.0,74.1871,75.3512,74.1298,74.8264,8100.0
2021-01-05 10:30:00,78.21,78.57,77.46,77.87,8295.0,74.626,74.9695,73.9104,74.3016,8295.0
2021-01-05 11:00:00,77.95,78.37,77.58,78.37,3607.0,74.3779,74.7787,74.0249,74.7787,3607.0
2021-01-05 11:30:00,78.35,78.35,77.95,77.98,2400.0,74.7596,74.7596,74.3779,74.4065,2400.0
2021-01-05 12:00:00,78.05,78.45,77.97,78.38,4374.0,74.4733,74.855,74.397,74.7882,4374.0
2021-01-05 12:30:00,78.48,78.93,78.48,78.93,900.0,74.8836,75.313,74.8836,75.313,900.0
2021-01-05 13:00:00,79.09,79.1,78.61,78.79,2301.0,75.4657,75.4752,75.0077,75.1794,2301.0
2021-01-05 13:30:00,78.73,79.15,78.56,79.15,1777.0,75.1222,75.5229,74.9599,75.5229,1777.0
2021-01-05 14:00:00,79.13,79.65,79.13,79.33,1923.0,75.5038,76.0,75.5038,75.6947,1923.0
2021-01-05 14:30:00,79.22,79.31,78.92,79.01,2981.0,75.5897,75.6756,75.3035,75.3893,2981.0
2021-01-05 15:00:00,79.02,79.31,78.94,79.01,3100.0,75.3989,75.6756,75.3225,75.3893,3100.0
2021-01-05 15:30:00,78.96,79.24,78.03,78.25,27989.0,75.3416,75.6088,74.4542,74.6642,27989.0
2021-01-06 09:30:00,79.9,82.6,79.9,82.09,8781.0,76.2385,78.8148,76.2385,78.3282,8781.0
2021-01-06 10:00:00,82.09,82.76,81.92,82.14,4799.0,78.3282,78.9675,78.166,78.3759,4799.0
2021-01-06 10:30:00,82.4,82.59,82.1,82.38,2700.0,78.624,78.8053,78.3377,78.6049,2700.0
2021-01-06 11:00:00,82.48,82.8,82.38,82.55,9396.0,78.7003,79.0056,78.6049,78.7671,9396.0
2021-01-06 11:30:00,82.75,83.47,82.48,83.01,5470.0,78.9579,79.6449,78.7003,79.206,5470.0
2021-01-06 12:00:00,83.14,83.5,82.97,83.5,8406.0,79.3301,79.6736,79.1679,79.6736,8406.0
2021-01-06 12:30:00,83.56,84.04,83.37,83.89,4896.0,79.7308,80.1888,79.5495,80.0457,4896.0
2021-01-06 13:00:00,83.86,84.2,83.74,84.02,4888.0,80.0171,80.3415,79.9026,80.1697,4888.0
2021-01-06 13:30:00,84.17,84.56,83.95,84.41,5245.0,80.3129,80.685,80.1029,80.5419,5245.0
2021-01-06 14:00:00,84.41,84.54,83.65,83.99,5167.0,80.5419,80.6659,79.8167,80.1411,5167.0
2021-01-06 14:30:00,83.9,84.07,83.23,83.84,18761.0,80.0552,80.2174,79.4159,79.998,18761.0
2021-01-06 15:00:00,83.86,84.34,83.58,84.02,9421.0,80.0171,80.4751,79.7499,80.1697,9421.0
2021-01-06 15:30:00,84.02,84.33,83.76,84.19,43997.0,80.1697,80.4655,79.9217,80.332,43997.0
2021-01-07 09:30:00,84.06,84.71,83.68,84.71,3921.0,80.2079,80.8281,79.8453,80.8281,3921.0
2021-01-07 10:00:00,84.68,85.0,84.05,84.5,2510.0,80.7995,81.1048,80.1984,80.6277,2510.0
2021-01-07 10:30:00,84.36,84.54,83.77,83.87,5973.0,80.4942,80.6659,79.9312,80.0266,5973.0
2021-01-07 11:00:00,83.97,84.28,83.66,83.66,8000.0,80.122,80.4178,79.8262,79.8262,8000.0
2021-01-07 11:30:00,83.51,83.53,82.88,82.88,10372.0,79.6831,79.7022,79.082,79.082,10372.0
2021-01-07 12:00:00,82.88,82.97,82.65,82.88,6313.0,79.082,79.1679,78.8625,79.082,6313.0
2021-01-07 12:30:00,82.88,83.44,82.5,83.44,4727.0,79.082,79.6163,78.7194,79.6163,4727.0
2021-01-07 13:00:00,83.04,83.48,82.89,82.89,5921.0,79.2347,79.6545,79.0915,79.0915,5921.0
2021-01-07 13:30:00,83.0,83.15,82.69,82.71,5193.0,79.1965,79.3396,78.9007,78.9198,5193.0
2021-01-07 14:00:00,82.86,83.09,82.32,82.46,8891.0,79.0629,79.2824,78.5476,78.6812,8891.0
2021-01-07 14:30:00,82.51,82.65,82.1,82.4,11135.0,78.7289,78.8625,78.3377,78.624,11135.0
2021-01-07 15:00:00,82.41,83.13,82.31,82.91,10672.0,78.6335,79.3205,78.5381,79.1106,10672.0
2021-01-07 15:30:00,83.03,83.94,83.0,83.81,38022.0,79.2251,80.0934,79.1965,79.9694,38022.0
2021-01-08 09:30:00,83.91,84.41,83.31,84.36,1956.0,80.0648,80.5419,79.4923,80.4942,1956.0
2021-01-08 10:00:00,83.98,83.98,83.15,83.15,2819.0,80.1316,80.1316,79.3396,79.3396,2819.0
2021-01-08 10:30:00,82.89,83.12,82.83,82.92,3500.0,79.0915,79.311,79.0343,79.1201,3500.0
2021-01-08 11:00:00,82.8,82.8,82.44,82.49,3360.0,79.0056,79.0056,78.6621,78.7099,3360.0
2021-01-08 11:30:00,82.47,82.55,82.09,82.31,6913.0,78.6908,78.7671,78.3282,78.5381,6913.0
2021-01-08 12:00:00,82.54,82.54,82.11,82.22,1600.0,78.7576,78.7576,78.3473,78.4522,1600.0
2021-01-08 12:30:00,82.22,82.3,82.08,82.16,3634.0,78.4522,78.5286,78.3186,78.395,3634.0
2021-01-08 13:00:00,82.16,82.16,81.24,81.57,2612.0,78.395,78.395,77.5171,77.832,2612.0
2021-01-08 13:30:00,81.56,81.77,81.23,81.35,4011.0,77.8225,78.0228,77.5076,77.6221,4011.0
2021-01-08 14:00:00,81.45,82.2,81.45,82.15,3847.0,77.7175,78.4331,77.7175,78.3854,3847.0
2021-01-08 14:30:00,82.19,82.35,81.8,82.0,3018.0,78.4236,78.5763,78.0515,78.2423,3018.0
2021-01-08 15:00:00,82.27,82.42,81.72,81.79,4052.0,78.4999,78.6431,77.9751,78.0419,4052.0
2021-01-08 15:30:00,81.87,82.63,81.87,82.42,16697.0,78.1183,78.8434,78.1183,78.6431,16697.0
2021-01-11 09:30:00,81.05,82.13,81.05,81.71,3130.0,77.3358,78.3664,77.3358,77.9656,3130.0
2021-01-11 10:00:00,82.13,82.13,81.82,81.98,1371.0,78.3664,78.3664,78.0706,78.2232,1371.0
2021-01-11 10:30:00,82.27,82.35,81.88,81.88,1200.0,78.4999,78.5763,78.1278,78.1278,1200.0
2021-01-11 11:00:00,81.74,81.88,80.82,81.43,4214.0,77.9942,78.1278,77.1164,77.6984,4214.0
2021-01-11 11:30:00,81.02,81.17,80.75,81.09,7076.0,77.3072,77.4503,77.0496,77.374,7076.0
2021-01-11 12:00:00,81.04,81.25,80.81,81.21,9056.0,77.3263,77.5267,77.1068,77.4885,9056.0
2021-01-11 12:30:00,81.29,81.56,81.28,81.28,2292.0,77.5648,77.8225,77.5553,77.5553,2292.0
2021-01-11 13:00:00,81.33,81.67,80.96,81.43,16514.0,77.603,77.9274,77.25,77.6984,16514.0
2021-01-11 13:30:00,81.2,81.45,81.13,81.25,2835.0,77.479,77.7175,77.4122,77.5267,2835.0
2021-01-11 14:00:00,81.23,81.58,81.22,81.5,1800.0,77.5076,77.8416,77.4981,77.7652,1800.0
2021-01-11 14:30:00,81.58,81.66,81.37,81.63,1800.0,77.8416,77.9179,77.6412,77.8893,1800.0
2021-01-11 15:00:00,81.63,81.76,81.55,81.66,3169.0,77.8893,78.0133,77.8129,77.9179,3169.0
2021-01-11 15:30:00,81.68,82.24,81.47,82.15,19839.0,77.937,78.4713,77.7366,78.3854,19839.0
2021-01-12 09:30:00,81.82,83.6,81.82,83.6,2048.0,78.0706,79.769,78.0706,79.769,2048.0
2021-01-12 10:00:00,82.83,83.32,82.83,83.31,900.0,79.0343,79.5018,79.0343,79.4923,900.0
2021-01-12 10:30:00,83.27,83.47,83.1,83.41,3591.0,79.4541,79.6449,79.2919,79.5877,3591.0
2021-01-12 11:00:00,83.2,83.53,83.19,83.53,534.0,79.3873,79.7022,79.3778,79.7022,534.0
2021-01-12 11:30:00,83.54,83.78,83.54,83.71,2889.0,79.7117,79.9407,79.7117,79.8739,2889.0
2021-01-12 12:00:00,83.89,84.15,83.65,84.1,1746.0,80.0457,80.2938,79.8167,80.2461,1746.0
2021-01-12 12:30:00,84.27,84.27,84.09,84.11,1200.0,80.4083,80.4083,80.2365,80.2556,1200.0
2021-01-12 13:00:00,83.91,83.96,83.61,83.7,1100.0,80.0648,80.1125,79.7785,79.8644,1100.0
2021-01-12 13:30:00,83.84,83.84,83.46,83.46,2194.0,79.998,79.998,79.6354,79.6354,2194.0
2021-01-12 14:00:00,83.48,83.73,83.4,83.73,2655.0,79.6545,79.893,79.5782,79.893,2655.0
2021-01-12 14:30:00,83.76,84.3,83.74,84.29,3021.0,79.9217,80.4369,79.9026,80.4274,3021.0
2021-01-12 15:00:00,84.39,84.51,84.24,84.32,3500.0,80.5228,80.6373,80.3797,80.456,3500.0
2021-01-12 15:30:00,84.19,84.5,84.11,84.37,17573.0,80.332,80.6277,80.2556,80.5037,17573.0
2021-01-13 09:30:00,84.11,84.4,83.41,83.41,1121.0,80.2556,80.5323,79.5877,79.5877,1121.0
2021-01-13 10:00:00,83.26,83.61,83.04,83.08,1373.0,79.4446,79.7785,79.2347,79.2728,1373.0
2021-01-13 10:30:00,83.08,83.08,82.31,82.67,30209.0,79.2728,79.2728,78.5381,78.8816,30209.0
2021-01-13 11:00:00,82.65,83.07,82.46,83.07,3818.0,78.8625,79.2633,78.6812,79.2633,3818.0
2021-01-13 11:30:00,82.88,82.91,82.73,82.84,1300.0,79.082,79.1106,78.9389,79.0438,1300.0
2021-01-13 12:00:00,82.87,82.97,82.49,82.49,2203.0,79.0724,79.1679,78.7099,78.7099,2203.0
2021-01-13 12:30:00,82.75,83.12,82.62,82.92,2220.0,78.9579,79.311,78.8339,79.1201,2220.0
2021-01-13 13:00:00,83.14,83.14,82.56,83.06,1412.0,79.3301,79.3301,78.7766,79.2537,1412.0
2021-01-13 13:30:00,82.98,82.98,82.78,82.86,1702.0,79.1774,79.1774,78.9866,79.0629,1702.0
2021-01-13 14:00:00,82.84,83.25,82.64,83.08,3811.0,79.0438,79.435,78.853,79.2728,3811.0
2021-01-13 14:30:00,83.08,83.3,82.69,82.71,3778.0,79.2728,79.4827,78.9007,78.9198,3778.0
2021-01-13 15:00:00,82.63,82.68,82.19,82.19,3101.0,78.8434,78.8911,78.4236,78.4236,3101.0
2021-01-13 15:30:00,82.03,82.56,81.92,82.52,18439.0,78.2709,78.7766,78.166,78.7385,18439.0
2021-01-14 09:30:00,84.08,84.64,83.25,83.79,6065.0,80.227,80.7613,79.435,79.9503,6065.0
2021-01-14 10:00:00,84.05,85.21,83.73,85.21,6496.0,80.1984,81.3052,79.893,81.3052,6496.0
2021-01-14 10:30:00,85.34,85.34,84.64,85.15,7566.0,81.4293,81.4293,80.7613,81.248,7566.0
2021-01-14 11:00:00,85.05,85.06,84.7,85.06,4837.0,81.1525,81.1621,80.8186,81.1621,4837.0
2021-01-14 11:30:00,85.1,85.5,85.1,85.39,1971.0,81.2002,81.5819,81.2002,81.477,1971.0
2021-01-14 12:00:00,85.39,86.06,85.38,86.06,6358.0,81.477,82.1163,81.4674,82.1163,6358.0
2021-01-14 12:30:00,85.92,85.93,85.51,85.59,4691.0,81.9827,81.9922,81.5915,81.6678,4691.0
2021-01-14 13:00:00,85.5,85.79,85.34,85.63,6266.0,81.5819,81.8586,81.4293,81.706,6266.0
2021-01-14 13:30:00,85.78,85.92,85.5,85.55,2212.0,81.8491,81.9827,81.5819,81.6296,2212.0
2021-01-14 14:00:00,85.45,85.59,84.99,85.0,7046.0,81.5342,81.6678,81.0953,81.1048,7046.0
2021-01-14 14:30:00,85.01,85.28,85.0,85.23,6763.0,81.1144,81.372,81.1048,81.3243,6763.0
2021-01-14 15:00:00,85.35,85.44,85.08,85.08,5627.0,81.4388,81.5247,81.1812,81.1812,5627.0
2021-01-14 15:30:00,85.11,85.18,84.29,84.65,22961.0,81.2098,81.2766,80.4274,80.7709,22961.0
2021-01-15 09:30:00,83.22,84.22,82.53,82.53,15577.0,79.4064,80.3606,78.748,78.748,15577.0
2021-01-15 10:00:00,82.28,82.75,81.79,81.79,1505.0,78.5095,78.9579,78.0419,78.0419,1505.0
2021-01-15 10:30:00,81.89,82.6,81.89,82.42,1736.0,78.1373,78.8148,78.1373,78.6431,1736.0
2021-01-15 11:00:00,82.55,82.55,81.88,82.12,2912.0,78.7671,78.7671,78.1278,78.3568,2912.0
2021-01-15 11:30:00,82.37,82.61,82.23,82.3,3998.0,78.5954,78.8244,78.4618,78.5286,3998.0
2021-01-15 12:00:00,82.37,82.65,82.28,82.51,2327.0,78.5954,78.8625,78.5095,78.7289,2327.0
2021-01-15 12:30:00,82.62,83.33,82.62,83.33,3501.0,78.8339,79.5114,78.8339,79.5114,3501.0
2021-01-15 13:00:00,83.23,83.54,83.1,83.54,3361.0,79.4159,79.7117,79.2919,79.7117,3361.0
2021-01-15 13:30:00,83.54,83.56,83.3,83.44,2330.0,79.7117,79.7308,79.4827,79.6163,2330.0
2021-01-15 14:00:00,83.59,83.6,83.38,83.49,3023.0,79.7594,79.769,79.5591,79.664,3023.0
2021-01-15 14:30:00,83.57,83.68,83.41,83.41,1200.0,79.7404,79.8453,79.5877,79.5877,1200.0
2021-01-15 15:00:00,83.36,83.65,83.35,83.45,7114.0,79.54,79.8167,79.5304,79.6259,7114.0
2021-01-15 15:30:00,83.36,83.46,83.11,83.4,29231.0,79.54,79.6354,79.3014,79.5782,29231.0
2021-01-19 09:30:00,84.15,84.92,83.52,83.57,3515.0,80.2938,81.0285,79.6927,79.7404,3515.0
2021-01-19 10:00:00,83.8,83.87,83.29,83.47,3269.0,79.9598,80.0266,79.4732,79.6449,3269.0
2021-01-19 10:30:00,83.47,84.42,83.47,84.14,2274.0,79.6449,80.5514,79.6449,80.2842,2274.0
2021-01-19 11:00:00,84.12,84.28,83.7,83.74,3482.0,80.2652,80.4178,79.8644,79.9026,3482.0
2021-01-19 11:30:00,83.74,83.94,83.54,83.75,3900.0,79.9026,80.0934,79.7117,79.9121,3900.0
2021-01-19 12:00:00,83.69,84.03,83.69,84.0,4986.0,79.8549,80.1793,79.8549,80.1507,4986.0
2021-01-19 12:30:00,84.11,84.53,84.07,84.31,4219.0,80.2556,80.6564,80.2174,80.4465,4219.0
2021-01-19 13:00:00,84.45,84.53,84.21,84.34,4345.0,80.58,80.6564,80.351,80.4751,4345.0
2021-01-19 13:30:00,84.32,84.84,84.31,84.74,6584.0,80.456,80.9522,80.4465,80.8567,6584.0
2021-01-19 14:00:00,84.7,84.83,84.53,84.56,9476.0,80.8186,80.9426,80.6564,80.685,9476.0
2021-01-19 14:30:00,84.61,84.72,84.36,84.5,7135.0,80.7327,80.8377,80.4942,80.6277,7135.0
2021-01-19 15:00:00,84.5,84.9,84.39,84.89,16320.0,80.6277,81.0094,80.5228,80.9999,16320.0
2021-01-19 15:30:00,84.9,85.04,84.63,84.75,29030.0,81.0094,81.143,80.7518,80.8663,29030.0
2021-01-20 09:30:00,85.37,85.51,84.78,85.51,2585.0,81.4579,81.5915,80.8949,81.5915,2585.0
2021-01-20 10:00:00,85.27,85.64,85.15,85.31,4183.0,81.3625,81.7155,81.248,81.4006,4183.0
2021-01-20 10:30:00,85.27,85.36,84.5,84.5,3114.0,81.3625,81.4483,80.6277,80.6277,3114.0
2021-01-20 11:00:00,84.35,84.53,83.85,84.53,3648.0,80.4846,80.6564,80.0075,80.6564,3648.0
2021-01-20 11:30:00,84.7,84.72,84.31,84.52,11912.0,80.8186,80.8377,80.4465,80.6468,11912.0
2021-01-20 12:00:00,84.51,84.51,83.86,83.92,2700.0,80.6373,80.6373,80.0171,80.0743,2700.0
2021-01-20 12:30:00,84.0,84.31,83.87,84.18,4456.0,80.1507,80.4465,80.0266,80.3224,4456.0
2021-01-20 13:00:00,84.17,84.27,83.8,83.8,3107.0,80.3129,80.4083,79.9598,79.9598,3107.0
2021-01-20 13:30:00,83.98,84.31,83.88,84.24,3116.0,80.1316,80.4465,80.0362,80.3797,3116.0
2021-01-20 14:00:00,84.23,84.29,83.81,83.86,4863.0,80.3701,80.4274,79.9694,80.0171,4863.0
2021-01-20 14:30:00,83.84,84.07,83.84,84.06,2526.0,79.998,80.2174,79.998,80.2079,2526.0
2021-01-20 15:00:00,84.11,84.23,83.92,83.92,3129.0,80.2556,80.3701,80.0743,80.0743,3129.0
2021-01-20 15:30:00,84.03,84.23,83.97,84.19,26415.0,80.1793,80.3701,80.122,80.332,26415.0
2021-01-21 09:30:00,84.47,84.47,84.16,84.37,5828.0,80.5991,80.5991,80.3033,80.5037,5828.0
2021-01-21 10:00:00,84.05,84.26,83.82,84.03,1400.0,80.1984,80.3987,79.9789,80.1793,1400.0
2021-01-21 10:30:00,83.69,83.92,83.5,83.92,1341.0,79.8549,80.0743,79.6736,80.0743,1341.0
2021-01-21 11:00:00,83.83,83.83,83.31,83.7,8659.0,79.9884,79.9884,79.4923,79.8644,8659.0
2021-01-21 11:30:00,83.55,83.55,83.11,83.2,1904.0,79.7213,79.7213,79.3014,79.3873,1904.0
2021-01-21 12:00:00,83.16,83.16,82.73,82.78,5501.0,79.3492,79.3492,78.9389,78.9866,5501.0
2021-01-21 12:30:00,82.78,82.78,82.35,82.49,2428.0,78.9866,78.9866,78.5763,78.7099,2428.0
2021-01-21 13:00:00,82.44,83.29,82.43,83.29,5380.0,78.6621,79.4732,78.6526,79.4732,5380.0
2021-01-21 13:30:00,83.1,83.38,83.08,83.25,2734.0,79.2919,79.5591,79.2728,79.435,2734.0
2021-01-21 14:00:00,83.19,83.25,83.05,83.05,24546.0,79.3778,79.435,79.2442,79.2442,24546.0
2021-01-21 14:30:00,82.92,83.1,82.79,83.05,22545.0,79.1201,79.2919,78.9961,79.2442,22545.0
2021-01-21 15:00:00,83.05,83.14,82.95,83.14,15135.0,79.2442,79.3301,79.1488,79.3301,15135.0
2021-01-21 15:30:00,83.22,83.35,82.88,82.91,19795.0,79.4064,79.5304,79.082,79.1106,19795.0
2021-01-22 09:30:00,81.7,82.68,81.7,82.3,1255.0,77.9561,78.8911,77.9561,78.5286,1255.0
2021-01-22 10:00:00,82.58,82.83,82.06,82.43,4719.0,78.7957,79.0343,78.2996,78.6526,4719.0
2021-01-22 10:30:00,82.41,82.59,82.15,82.59,2278.0,78.6335,78.8053,78.3854,78.8053,2278.0
2021-01-22 11:00:00,82.45,82.8,82.14,82.47,4239.0,78.6717,79.0056,78.3759,78.6908,4239.0
2021-01-22 11:30:00,82.57,82.94,82.47,82.94,3149.0,78.7862,79.1392,78.6908,79.1392,3149.0
2021-01-22 12:00:00,82.96,83.09,82.48,83.09,2858.0,79.1583,79.2824,78.7003,79.2824,2858.0
2021-01-22 12:30:00,83.11,83.11,82.84,82.95,4262.0,79.3014,79.3014,79.0438,79.1488,4262.0
2021-01-22 13:00:00,82.81,83.02,82.56,82.73,7238.0,79.0152,79.2156,78.7766,78.9389,7238.0
2021-01-22 13:30:00,82.69,83.09,82.57,82.66,2440.0,78.9007,79.2824,78.7862,78.8721,2440.0
2021-01-22 14:00:00,82.71,82.99,82.48,82.98,5537.0,78.9198,79.1869,78.7003,79.1774,5537.0
2021-01-22 14:30:00,82.98,83.95,82.92,83.95,6477.0,79.1774,80.1029,79.1201,80.1029,6477.0
2021-01-22 15:00:00,83.91,83.95,83.43,83.91,7001.0,80.0648,80.1029,79.6068,80.0648,7001.0
2021-01-22 15:30:00,83.89,84.49,83.88,84.32,28502.0,80.0457,80.6182,80.0362,80.456,28502.0
2021-01-25 09:30:00,83.37,83.71,81.87,81.87,4298.0,79.5495,79.8739,78.1183,78.1183,4298.0
2021-01-25 10:00:00,81.94,83.07,81.93,83.07,2917.0,78.1851,79.2633,78.1755,79.2633,2917.0
2021-01-25 10:30:00,83.01,83.2,82.29,82.3,6380.0,79.206,79.3873,78.519,78.5286,6380.0
2021-01-25 11:00:00,82.04,82.04,81.01,81.38,5445.0,78.2805,78.2805,77.2977,77.6507,5445.0
2021-01-25 11:30:00,81.17,81.82,81.13,81.52,3700.0,77.4503,78.0706,77.4122,77.7843,3700.0
2021-01-25 12:00:00,81.63,81.81,81.2,81.55,3713.0,77.8893,78.061,77.479,77.8129,3713.0
2021-01-25 12:30:00,81.91,82.0,81.41,81.41,2487.0,78.1564,78.2423,77.6793,77.6793,2487.0
2021-01-25 13:00:00,81.57,82.08,81.41,82.03,2500.0,77.832,78.3186,77.6793,78.2709,2500.0
2021-01-25 13:30:00,82.14,82.24,81.64,81.78,3283.0,78.3759,78.4713,77.8988,78.0324,3283.0
2021-01-25 14:00:00,81.73,81.93,81.37,81.37,3200.0,77.9847,78.1755,77.6412,77.6412,3200.0
2021-01-25 14:30:00,81.54,81.67,81.04,81.12,4700.0,77.8034,77.9274,77.3263,77.4026,4700.0
2021-01-25 15:00:00,81.16,81.72,81.03,81.47,3929.0,77.4408,77.9751,77.3168,77.7366,3929.0
2021-01-25 15:30:00,81.52,81.86,81.36,81.83,14672.0,77.7843,78.1087,77.6316,78.0801,14672.0
2021-01-26 09:30:00,83.0,83.13,81.36,81.36,1572.0,79.1965,79.3205,77.6316,77.6316,1572.0
2021-01-26 10:00:00,81.52,81.82,81.1,81.33,4802.0,77.7843,78.0706,77.3836,77.603,4802.0
2021-01-26 10:30:00,81.19,81.5,80.87,81.01,3293.0,77.4694,77.7652,77.1641,77.2977,3293.0
2021-01-26 11:00:00,81.09,81.16,80.74,80.84,3599.0,77.374,77.4408,77.04,77.1355,3599.0
2021-01-26 11:30:00,81.06,81.06,80.33,80.7,9295.0,77.3454,77.3454,76.6488,77.0019,9295.0
2021-01-26 12:00:00,80.67,81.01,80.52,80.98,1661.0,76.9733,77.2977,76.8301,77.2691,1661.0
2021-01-26 12:30:00,81.09,81.21,80.82,81.15,14770.0,77.374,77.4885,77.1164,77.4313,14770.0
2021-01-26 13:00:00,81.13,81.41,81.12,81.2,2958.0,77.4122,77.6793,77.4026,77.479,2958.0
2021-01-26 13:30:00,81.21,81.34,81.04,81.15,26818.0,77.4885,77.6126,77.3263,77.4313,26818.0
2021-01-26 14:00:00,81.15,81.47,81.09,81.47,6997.0,77.4313,77.7366,77.374,77.7366,6997.0
2021-01-26 14:30:00,81.43,81.47,81.15,81.21,4660.0,77.6984,77.7366,77.4313,77.4885,4660.0
2021-01-26 15:00:00,81.22,81.4,81.0,81.07,4090.0,77.4981,77.6698,77.2881,77.3549,4090.0
2021-01-26 15:30:00,81.04,81.04,79.9,80.16,16998.0,77.3263,77.3263,76.2385,76.4866,16998.0
2021-01-27 09:30:00,77.71,78.63,76.08,76.21,8261.0,74.1489,75.0267,72.5936,72.7176,8261.0
2021-01-27 10:00:00,76.66,78.05,76.64,77.49,32213.0,73.147,74.4733,73.1279,73.939,32213.0
2021-01-27 10:30:00,77.44,77.98,77.04,77.89,8635.0,73.8913,74.4065,73.5096,74.3207,8635.0
2021-01-27 11:00:00,77.81,78.16,77.52,77.61,18091.0,74.2443,74.5783,73.9676,74.0535,18091.0
2021-01-27 11:30:00,77.53,77.9,77.12,77.12,5200.0,73.9771,74.3302,73.5859,73.5859,5200.0
2021-01-27 12:00:00,76.98,77.3,76.7,76.9,5995.0,73.4524,73.7577,73.1852,73.376,5995.0
2021-01-27 12:30:00,76.88,77.9,76.7,77.84,6572.0,73.3569,74.3302,73.1852,74.2729,6572.0
2021-01-27 13:00:00,77.84,78.48,77.72,78.48,3900.0,74.2729,74.8836,74.1584,74.8836,3900.0
2021-01-27 13:30:00,78.41,78.41,77.84,77.9,5037.0,74.8168,74.8168,74.2729,74.3302,5037.0
2021-01-27 14:00:00,77.78,77.86,77.28,77.67,8460.0,74.2157,74.292,73.7386,74.1107,8460.0
2021-01-27 14:30:00,77.53,77.53,76.82,77.08,11232.0,73.9771,73.9771,73.2997,73.5478,11232.0
2021-01-27 15:00:00,76.96,77.23,76.69,76.84,17704.0,73.4333,73.6909,73.1756,73.3188,17704.0
2021-01-27 15:30:00,76.75,77.07,76.57,77.0,41333.0,73.2329,73.5382,73.0611,73.4714,41333.0
2021-01-28 09:30:00,78.54,79.97,77.21,78.07,20906.0,74.9409,76.3053,73.6718,74.4924,20906.0
2021-01-28 10:00:00,78.34,78.34,75.01,75.77,6334.0,74.75,74.75,71.5726,72.2978,6334.0
2021-01-28 10:30:00,75.36,75.36,73.55,73.74,6196.0,71.9066,71.9066,70.1795,70.3608,6196.0
2021-01-28 11:00:00,74.55,75.06,73.08,73.08,13046.0,71.1337,71.6203,69.7311,69.7311,13046.0
2021-01-28 11:30:00,73.35,75.92,73.35,75.47,14622.0,69.9887,72.4409,69.9887,72.0115,14622.0
2021-01-28 12:00:00,75.84,75.84,74.48,74.7,6399.0,72.3646,72.3646,71.0669,71.2768,6399.0
2021-01-28 12:30:00,74.7,75.3,74.33,75.27,8869.0,71.2768,71.8493,70.9238,71.8207,8869.0
2021-01-28 13:00:00,74.95,74.96,72.91,73.98,11820.0,71.5154,71.5249,69.5689,70.5898,11820.0
2021-01-28 13:30:00,73.98,74.08,73.54,73.91,7324.0,70.5898,70.6852,70.17,70.523,7324.0
2021-01-28 14:00:00,74.09,74.27,73.04,73.64,10757.0,70.6948,70.8665,69.6929,70.2654,10757.0
2021-01-28 14:30:00,73.85,74.03,73.39,73.5,7324.0,70.4658,70.6375,70.0269,70.1318,7324.0
2021-01-28 15:00:00,73.55,73.91,73.44,73.7,13379.0,70.1795,70.523,70.0746,70.3227,13379.0
2021-01-28 15:30:00,73.6,73.65,72.88,72.88,32725.0,70.2272,70.275,69.5402,69.5402,32725.0
2021-01-29 09:30:00,73.36,73.36,71.78,72.17,7825.0,69.9982,69.9982,68.4906,68.8628,7825.0
2021-01-29 10:00:00,72.6,73.4,72.37,73.07,6025.0,69.2731,70.0364,69.0536,69.7215,6025.0
2021-01-29 10:30:00,73.35,73.35,72.29,72.5,13425.0,69.9887,69.9887,68.9773,69.1777,13425.0
2021-01-29 11:00:00,72.65,72.65,71.16,71.25,12546.0,69.3208,69.3208,67.8991,67.9849,12546.0
2021-01-29 11:30:00,71.28,71.77,70.84,70.85,6252.0,68.0136,68.4811,67.5937,67.6033,6252.0
2021-01-29 12:00:00,70.9,71.24,70.49,70.53,4649.0,67.651,67.9754,67.2598,67.2979,4649.0
2021-01-29 12:30:00,70.67,70.84,70.3,70.51,5415.0,67.4315,67.5937,67.0785,67.2788,5415.0
2021-01-29 13:00:00,70.41,70.96,70.08,70.88,14291.0,67.1834,67.7082,66.8685,67.6319,14291.0
2021-01-29 13:30:00,71.22,71.54,71.04,71.32,6966.0,67.9563,68.2616,67.7846,68.0517,6966.0
2021-01-29 14:00:00,71.4,71.99,71.4,71.92,13655.0,68.1281,68.691,68.1281,68.6242,13655.0
2021-01-29 14:30:00,71.82,71.84,70.62,70.62,8026.0,68.5288,68.5479,67.3838,67.3838,8026.0
2021-01-29 15:00:00,70.97,71.23,70.64,70.93,6315.0,67.7178,67.9658,67.4029,67.6796,6315.0
2021-01-29 15:30:00,70.98,71.21,70.12,70.38,35475.0,67.7273,67.9468,66.9067,67.1548,35475.0
2021-02-01 09:30:00,71.01,71.64,70.29,71.37,5331.0,67.7559,68.3571,67.0689,68.0994,5331.0
2021-02-01 10:00:00,71.75,72.64,71.31,72.1,6079.0,68.462,69.3112,68.0422,68.796,6079.0
2021-02-01 10:30:00,71.7,71.74,70.93,71.11,2693.0,68.4143,68.4525,67.6796,67.8513,2693.0
2021-02-01 11:00:00,71.09,71.19,70.7,70.81,9996.0,67.8323,67.9277,67.4601,67.5651,9996.0
2021-02-01 11:30:00,70.65,71.1,70.61,71.09,8231.0,67.4124,67.8418,67.3743,67.8323,8231.0
2021-02-01 12:00:00,71.22,71.25,70.9,70.94,6132.0,67.9563,67.9849,67.651,67.6891,6132.0
2021-02-01 12:30:00,70.94,71.25,70.94,71.1,6713.0,67.6891,67.9849,67.6891,67.8418,6713.0
2021-02-01 13:00:00,71.13,71.25,70.99,71.07,4459.0,67.8704,67.9849,67.7368,67.8132,4459.0
2021-02-01 13:30:00,71.16,71.18,70.94,71.03,6593.0,67.8991,67.9181,67.6891,67.775,6593.0
2021-02-01 14:00:00,71.06,71.49,70.92,71.42,50279.0,67.8036,68.2139,67.6701,68.1471,50279.0
2021-02-01 14:30:00,71.49,71.54,71.34,71.48,12395.0,68.2139,68.2616,68.0708,68.2044,12395.0
2021-02-01 15:00:00,71.49,71.87,71.16,71.17,36618.0,68.2139,68.5765,67.8991,67.9086,36618.0
2021-02-01 15:30:00,71.23,72.29,71.07,71.98,51430.0,67.9658,68.9773,67.8132,68.6815,51430.0
2021-02-02 09:30:00,73.1,73.42,72.16,72.2,3569.0,69.7502,70.0555,68.8532,68.8914,3569.0
2021-02-02 10:00:00,72.1,72.15,71.52,71.95,3853.0,68.796,68.8437,68.2426,68.6529,3853.0
2021-02-02 10:30:00,71.93,72.55,71.93,72.34,4400.0,68.6338,69.2254,68.6338,69.025,4400.0
2021-02-02 11:00:00,72.5,72.79,72.3,72.38,9736.0,69.1777,69.4544,68.9868,69.0631,9736.0
2021-02-02 11:30:00,72.43,72.74,72.29,72.54,20304.0,69.1109,69.4067,68.9773,69.2158,20304.0
2021-02-02 12:00:00,72.47,73.67,72.47,73.21,3975.0,69.149,70.294,69.149,69.8551,3975.0
2021-02-02 12:30:00,73.1,73.35,72.86,73.34,1700.0,69.7502,69.9887,69.5212,69.9792,1700.0
2021-02-02 13:00:00,73.33,73.58,73.11,73.18,2075.0,69.9696,70.2082,69.7597,69.8265,2075.0
2021-02-02 13:30:00,73.21,73.83,73.21,73.83,9419.0,69.8551,70.4467,69.8551,70.4467,9419.0
2021-02-02 14:00:00,73.76,73.93,73.64,73.73,4134.0,70.3799,70.5421,70.2654,70.3513,4134.0
2021-02-02 14:30:00,73.86,74.31,73.86,74.16,9116.0,70.4753,70.9047,70.4753,70.7616,9116.0
2021-02-02 15:00:00,74.09,74.21,73.96,74.0,6706.0,70.6948,70.8093,70.5707,70.6089,6706.0
2021-02-02 15:30:00,74.05,74.32,73.95,74.08,45761.0,70.6566,70.9142,70.5612,70.6852,45761.0
2021-02-03 09:30:00,73.8,74.86,73.8,74.3,12550.0,70.4181,71.4295,70.4181,70.8952,12550.0
2021-02-03 10:00:00,74.35,74.6,73.9,74.0,2644.0,70.9429,71.1814,70.5135,70.6089,2644.0
2021-02-03 10:30:00,73.99,74.21,73.83,74.0,17368.0,70.5994,70.8093,70.4467,70.6089,17368.0
2021-02-03 11:00:00,73.98,74.19,73.56,73.74,34766.0,70.5898,70.7902,70.1891,70.3608,34766.0
2021-02-03 11:30:00,73.85,74.81,73.85,74.73,7290.0,70.4658,71.3818,70.4658,71.3055,7290.0
2021-02-03 12:00:00,74.61,74.61,74.16,74.25,4002.0,71.191,71.191,70.7616,70.8475,4002.0
2021-02-03 12:30:00,74.26,74.64,74.14,74.56,2996.0,70.857,71.2196,70.7425,71.1433,2996.0
2021-02-03 13:00:00,74.56,75.12,74.46,75.03,4909.0,71.1433,71.6776,71.0478,71.5917,4909.0
2021-02-03 13:30:00,74.97,75.31,74.97,75.06,6300.0,71.5345,71.8589,71.5345,71.6203,6300.0
2021-02-03 14:00:00,75.08,75.62,75.08,75.58,9754.0,71.6394,72.1547,71.6394,72.1165,9754.0
2021-02-03 14:30:00,75.63,75.63,75.12,75.12,5928.0,72.1642,72.1642,71.6776,71.6776,5928.0
2021-02-03 15:00:00,75.17,75.43,75.08,75.37,5650.0,71.7253,71.9734,71.6394,71.9161,5650.0
2021-02-03 15:30:00,75.35,76.1,75.3,76.06,45199.0,71.897,72.6127,71.8493,72.5745,45199.0
2021-02-04 09:30:00,76.21,76.84,75.85,76.84,2417.0,72.7176,73.3188,72.3741,73.3188,2417.0
2021-02-04 10:00:00,77.3,77.48,77.03,77.48,2512.0,73.7577,73.9294,73.5001,73.9294,2512.0
2021-02-04 10:30:00,77.55,77.57,77.3,77.56,1553.0,73.9962,74.0153,73.7577,74.0058,1553.0
2021-02-04 11:00:00,77.54,77.98,77.4,77.61,6491.0,73.9867,74.4065,73.8531,74.0535,6491.0
2021-02-04 11:30:00,77.76,77.97,77.76,77.85,1000.0,74.1966,74.397,74.1966,74.2825,1000.0
2021-02-04 12:00:00,77.74,77.89,77.62,77.63,4335.0,74.1775,74.3207,74.063,74.0726,4335.0
2021-02-04 12:30:00,77.65,77.89,77.44,77.64,5162.0,74.0916,74.3207,73.8913,74.0821,5162.0
2021-02-04 13:00:00,77.72,77.72,77.11,77.45,4000.0,74.1584,74.1584,73.5764,73.9008,4000.0
2021-02-04 13:30:00,77.48,78.06,77.48,77.92,3228.0,73.9294,74.4829,73.9294,74.3493,3228.0
2021-02-04 14:00:00,77.87,78.17,77.86,78.1,3400.0,74.3016,74.5878,74.292,74.521,3400.0
2021-02-04 14:30:00,77.94,78.03,77.78,78.03,5082.0,74.3684,74.4542,74.2157,74.4542,5082.0
2021-02-04 15:00:00,78.02,78.03,77.75,78.02,5076.0,74.4447,74.4542,74.1871,74.4447,5076.0
2021-02-04 15:30:00,77.97,78.31,77.81,78.3,23285.0,74.397,74.7214,74.2443,74.7119,23285.0
2021-02-05 09:30:00,79.45,79.45,78.77,78.94,7317.0,75.8092,75.8092,75.1603,75.3225,7317.0
2021-02-05 10:00:00,79.0,79.71,78.94,79.63,8145.0,75.3798,76.0572,75.3225,75.9809,8145.0
2021-02-05 10:30:00,79.62,79.9,79.44,79.72,3975.0,75.9714,76.2385,75.7996,76.0668,3975.0
2021-02-05 11:00:00,79.59,79.72,79.33,79.63,10814.0,75.9427,76.0668,75.6947,75.9809,10814.0
2021-02-05 11:30:00,79.79,79.88,79.55,79.7,5344.0,76.1336,76.2195,75.9046,76.0477,5344.0
2021-02-05 12:00:00,79.56,79.77,79.41,79.73,3096.0,75.9141,76.1145,75.771,76.0763,3096.0
2021-02-05 12:30:00,79.85,79.9,79.69,79.7,2379.0,76.1908,76.2385,76.0382,76.0477,2379.0
2021-02-05 13:00:00,79.7,79.82,79.55,79.63,4331.0,76.0477,76.1622,75.9046,75.9809,4331.0
2021-02-05 13:30:00,79.69,79.69,79.27,79.27,2160.0,76.0382,76.0382,75.6374,75.6374,2160.0
2021-02-05 14:00:00,79.26,79.27,78.8,78.97,4304.0,75.6279,75.6374,75.189,75.3512,4304.0
2021-02-05 14:30:00,79.4,79.43,79.0,79.31,1817.0,75.7615,75.7901,75.3798,75.6756,1817.0
2021-02-05 15:00:00,79.33,79.33,78.78,78.87,2410.0,75.6947,75.6947,75.1699,75.2557,2410.0
2021-02-05 15:30:00,78.76,79.11,78.65,79.0,20456.0,75.1508,75.4847,75.0458,75.3798,20456.0
2021-02-08 09:30:00,79.32,79.39,78.89,79.39,2592.0,75.6851,75.7519,75.2748,75.7519,2592.0
2021-02-08 10:00:00,79.52,79.56,79.27,79.56,1629.0,75.876,75.9141,75.6374,75.9141,1629.0
2021-02-08 10:30:00,79.86,80.31,79.75,80.05,1793.0,76.2004,76.6298,76.0954,76.3817,1793.0
2021-02-08 11:00:00,80.32,80.57,80.32,80.44,1519.0,76.6393,76.8778,76.6393,76.7538,1519.0
2021-02-08 11:30:00,80.43,80.56,80.27,80.55,1800.0,76.7443,76.8683,76.5916,76.8588,1800.0
2021-02-08 12:00:00,80.64,81.09,80.59,81.09,3489.0,76.9446,77.374,76.8969,77.374,3489.0
2021-02-08 12:30:00,81.16,81.28,81.09,81.19,1147.0,77.4408,77.5553,77.374,77.4694,1147.0
2021-02-08 13:00:00,81.0,81.0,81.0,81.0,104.0,77.2881,77.2881,77.2881,77.2881,104.0
2021-02-08 13:30:00,80.79,80.88,80.79,80.79,2343.0,77.0878,77.1736,77.0878,77.0878,2343.0
2021-02-08 14:00:00,80.88,81.14,80.88,81.06,1009.0,77.1736,77.4217,77.1736,77.3454,1009.0
2021-02-08 14:30:00,81.16,81.31,81.16,81.25,1101.0,77.4408,77.5839,77.4408,77.5267,1101.0
2021-02-08 15:00:00,81.14,81.32,80.9,81.01,5979.0,77.4217,77.5935,77.1927,77.2977,5979.0
2021-02-08 15:30:00,80.99,81.18,80.77,81.18,12006.0,77.2786,77.4599,77.0687,77.4599,12006.0
2021-02-09 09:30:00,80.7,80.7,80.0,80.0,1840.0,77.0019,77.0019,76.334,76.334,1840.0
2021-02-09 10:00:00,79.84,80.08,79.11,79.11,2522.0,76.1813,76.4103,75.4847,75.4847,2522.0
2021-02-09 10:30:00,79.13,79.83,78.89,79.83,3317.0,75.5038,76.1717,75.2748,76.1717,3317.0
2021-02-09 11:00:00,79.85,79.96,79.56,79.66,5464.0,76.1908,76.2958,75.9141,76.0095,5464.0
2021-02-09 11:30:00,79.72,80.39,79.68,80.17,9624.0,76.0668,76.7061,76.0286,76.4962,9624.0
2021-02-09 12:00:00,80.31,80.89,80.22,80.76,7569.0,76.6298,77.1832,76.5439,77.0591,7569.0
2021-02-09 12:30:00,80.62,81.09,80.62,81.05,2973.0,76.9255,77.374,76.9255,77.3358,2973.0
2021-02-09 13:00:00,81.04,81.04,80.32,80.42,3921.0,77.3263,77.3263,76.6393,76.7347,3921.0
2021-02-09 13:30:00,80.43,80.73,80.26,80.73,3838.0,76.7443,77.0305,76.582,77.0305,3838.0
2021-02-09 14:00:00,80.85,81.06,80.78,80.96,2144.0,77.145,77.3454,77.0782,77.25,2144.0
2021-02-09 14:30:00,80.95,81.05,80.81,80.92,3269.0,77.2404,77.3358,77.1068,77.2118,3269.0
2021-02-09 15:00:00,80.96,80.98,80.5,80.91,2600.0,77.25,77.2691,76.811,77.2023,2600.0
2021-02-09 15:30:00,80.91,81.34,80.76,81.01,14109.0,77.2023,77.6126,77.0591,77.2977,14109.0
2021-02-10 09:30:00,81.48,81.79,81.27,81.27,3281.0,77.7461,78.0419,77.5458,77.5458,3281.0
2021-02-10 10:00:00,81.23,81.46,80.6,81.17,5453.0,77.5076,77.7271,76.9065,77.4503,5453.0
2021-02-10 10:30:00,81.03,81.55,80.87,81.51,2500.0,77.3168,77.8129,77.1641,77.7748,2500.0
2021-02-10 11:00:00,81.34,81.69,81.34,81.35,1311.0,77.6126,77.9465,77.6126,77.6221,1311.0
2021-02-10 11:30:00,81.46,81.75,81.46,81.51,1972.0,77.7271,78.0038,77.7271,77.7748,1972.0
2021-02-10 12:00:00,81.4,81.42,80.75,80.92,2000.0,77.6698,77.6889,77.0496,77.2118,2000.0
2021-02-10 12:30:00,80.94,81.3,80.77,81.3,1700.0,77.2309,77.5744,77.0687,77.5744,1700.0
2021-02-10 13:00:00,81.15,81.46,81.09,81.46,1111.0,77.4313,77.7271,77.374,77.7271,1111.0
2021-02-10 13:30:00,81.4,81.5,81.14,81.26,4247.0,77.6698,77.7652,77.4217,77.5362,4247.0
2021-02-10 14:00:00,81.35,81.53,81.31,81.37,2196.0,77.6221,77.7938,77.5839,77.6412,2196.0
2021-02-10 14:30:00,81.46,81.67,81.43,81.52,4966.0,77.7271,77.9274,77.6984,77.7843,4966.0
2021-02-10 15:00:00,81.57,81.65,81.22,81.23,4096.0,77.832,77.9083,77.4981,77.5076,4096.0
2021-02-10 15:30:00,81.23,81.25,80.41,80.63,22028.0,77.5076,77.5267,76.7252,76.9351,22028.0
2021-02-11 09:30:00,80.81,82.7,80.81,81.66,9185.0,77.1068,78.9102,77.1068,77.9179,9185.0
2021-02-11 10:00:00,81.85,82.23,81.71,81.95,4379.0,78.0992,78.4618,77.9656,78.1946,4379.0
2021-02-11 10:30:00,82.12,82.27,81.98,82.01,3030.0,78.3568,78.4999,78.2232,78.2519,3030.0
2021-02-11 11:00:00,81.82,81.91,81.47,81.51,6909.0,78.0706,78.1564,77.7366,77.7748,6909.0
2021-02-11 11:30:00,81.55,81.7,81.23,81.3,5700.0,77.8129,77.9561,77.5076,77.5744,5700.0
2021-02-11 12:00:00,81.2,81.25,79.78,79.95,7100.0,77.479,77.5267,76.124,76.2863,7100.0
2021-02-11 12:30:00,79.93,80.55,79.7,80.45,4719.0,76.2672,76.8588,76.0477,76.7633,4719.0
2021-02-11 13:00:00,80.44,80.73,80.11,80.68,4829.0,76.7538,77.0305,76.4389,76.9828,4829.0
2021-02-11 13:30:00,80.56,80.63,80.25,80.49,5669.0,76.8683,76.9351,76.5725,76.8015,5669.0
2021-02-11 14:00:00,80.38,80.47,80.04,80.47,3703.0,76.6965,76.7824,76.3721,76.7824,3703.0
2021-02-11 14:30:00,80.43,80.5,80.17,80.31,10337.0,76.7443,76.811,76.4962,76.6298,10337.0
2021-02-11 15:00:00,80.32,80.35,80.17,80.25,7123.0,76.6393,76.6679,76.4962,76.5725,7123.0
2021-02-11 15:30:00,80.19,80.66,80.16,80.66,19785.0,76.5153,76.9637,76.4866,76.9637,19785.0
2021-02-12 09:30:00,79.91,80.6,79.8,80.1,3780.0,76.5647,77.2258,76.4593,76.7468,3780.0
2021-02-12 10:00:00,80.2,80.38,80.17,80.38,5400.0,76.8426,77.015,76.8138,77.015,5400.0
2021-02-12 10:30:00,80.86,81.17,80.79,80.82,1202.0,77.4749,77.772,77.4079,77.4366,1202.0
2021-02-12 11:00:00,80.87,80.96,80.45,80.45,20102.0,77.4845,77.5707,77.0821,77.0821,20102.0
2021-02-12 11:30:00,80.22,80.47,80.16,80.17,4350.0,76.8617,77.1013,76.8042,76.8138,4350.0
2021-02-12 12:00:00,80.2,80.28,79.92,80.0,2900.0,76.8426,76.9192,76.5743,76.6509,2900.0
2021-02-12 12:30:00,79.87,79.87,79.45,79.46,4073.0,76.5264,76.5264,76.124,76.1335,4073.0
2021-02-12 13:00:00,79.33,79.52,78.82,78.84,8464.0,76.009,76.191,75.5203,75.5395,8464.0
2021-02-12 13:30:00,79.05,79.1,78.84,78.89,9338.0,75.7407,75.7886,75.5395,75.5874,9338.0
2021-02-12 14:00:00,78.89,78.89,78.67,78.72,27210.0,75.5874,75.5874,75.3766,75.4245,27210.0
2021-02-12 14:30:00,78.68,79.09,78.61,79.08,4923.0,75.3862,75.779,75.3191,75.7695,4923.0
2021-02-12 15:00:00,79.1,79.27,78.92,79.11,6056.0,75.7886,75.9515,75.6161,75.7982,6056.0
2021-02-12 15:30:00,79.15,79.67,79.07,79.46,50937.0,75.8365,76.3348,75.7599,76.1335,50937.0
2021-02-16 09:30:00,79.98,81.25,79.98,80.83,8593.0,76.6318,77.8486,76.6318,77.4462,8593.0
2021-02-16 10:00:00,80.79,81.02,80.61,80.86,4631.0,77.4079,77.6282,77.2354,77.4749,4631.0
2021-02-16 10:30:00,81.09,81.09,80.05,80.35,4720.0,77.6953,77.6953,76.6988,76.9863,4720.0
2021-02-16 11:00:00,80.45,80.51,80.07,80.17,2613.0,77.0821,77.1396,76.718,76.8138,2613.0
2021-02-16 11:30:00,79.86,80.19,79.61,79.73,3900.0,76.5168,76.833,76.2773,76.3922,3900.0
2021-02-16 12:00:00,79.7,80.28,79.7,80.28,3390.0,76.3635,76.9192,76.3635,76.9192,3390.0
2021-02-16 12:30:00,80.3,80.3,79.98,79.98,2729.0,76.9384,76.9384,76.6318,76.6318,2729.0
2021-02-16 13:00:00,80.03,80.13,80.02,80.05,3078.0,76.6797,76.7755,76.6701,76.6988,3078.0
2021-02-16 13:30:00,80.16,80.3,80.1,80.18,2507.0,76.8042,76.9384,76.7468,76.8234,2507.0
2021-02-16 14:00:00,80.23,80.45,80.18,80.19,5382.0,76.8713,77.0821,76.8234,76.833,5382.0
2021-02-16 14:30:00,80.27,80.38,80.1,80.2,4921.0,76.9096,77.015,76.7468,76.8426,4921.0
2021-02-16 15:00:00,80.26,80.53,80.08,80.52,6310.0,76.9001,77.1587,76.7276,77.1492,6310.0
2021-02-16 15:30:00,80.65,80.68,80.17,80.48,24954.0,77.2737,77.3025,76.8138,77.1108,24954.0
2021-02-17 09:30:00,79.46,80.37,79.46,80.37,1472.0,76.1335,77.0054,76.1335,77.0054,1472.0
2021-02-17 10:00:00,80.47,80.86,80.14,80.72,2933.0,77.1013,77.4749,76.7851,77.3408,2933.0
2021-02-17 10:30:00,80.78,80.92,80.52,80.84,4902.0,77.3983,77.5324,77.1492,77.4558,4902.0
2021-02-17 11:00:00,80.81,80.99,80.12,80.97,5577.0,77.427,77.5995,76.7659,77.5803,5577.0
2021-02-17 11:30:00,80.92,80.98,80.45,80.79,7057.0,77.5324,77.5899,77.0821,77.4079,7057.0
2021-02-17 12:00:00,80.96,81.07,80.85,80.98,4251.0,77.5707,77.6761,77.4654,77.5899,4251.0
2021-02-17 12:30:00,80.84,80.84,80.6,80.68,1900.0,77.4558,77.4558,77.2258,77.3025,1900.0
2021-02-17 13:00:00,80.92,81.09,80.86,81.09,2847.0,77.5324,77.6953,77.4749,77.6953,2847.0
2021-02-17 13:30:00,81.19,81.38,81.07,81.38,1010.0,77.7911,77.9732,77.6761,77.9732,1010.0
2021-02-17 14:00:00,81.46,81.46,81.46,81.46,100.0,78.0498,78.0498,78.0498,78.0498,100.0
2021-02-17 14:30:00,81.19,81.2,81.19,81.2,257.0,77.7911,77.8007,77.7911,77.8007,257.0
2021-02-17 15:00:00,81.36,81.36,80.94,80.94,6252.0,77.954,77.954,77.5516,77.5516,6252.0
2021-02-17 15:30:00,80.85,80.98,80.58,80.94,25473.0,77.4654,77.5899,77.2067,77.5516,25473.0
2021-02-18 09:30:00,80.44,80.85,80.44,80.45,1171.0,77.0725,77.4654,77.0725,77.0821,1171.0
2021-02-18 10:00:00,80.6,80.86,80.2,80.2,2601.0,77.2258,77.4749,76.8426,76.8426,2601.0
2021-02-18 10:30:00,80.18,80.49,80.01,80.36,2293.0,76.8234,77.1204,76.6605,76.9959,2293.0
2021-02-18 11:00:00,80.33,80.75,80.18,80.22,5249.0,76.9671,77.3695,76.8234,76.8617,5249.0
2021-02-18 11:30:00,80.0,80.63,80.0,80.37,3557.0,76.6509,77.2546,76.6509,77.0054,3557.0
2021-02-18 12:00:00,80.39,80.74,80.33,80.74,1207.0,77.0246,77.36,76.9671,77.36,1207.0
2021-02-18 12:30:00,80.78,81.03,80.51,80.51,2149.0,77.3983,77.6378,77.1396,77.1396,2149.0
2021-02-18 13:00:00,80.67,80.93,80.42,80.8,4444.0,77.2929,77.542,77.0534,77.4174,4444.0
2021-02-18 13:30:00,80.88,81.33,80.87,81.3,2240.0,77.4941,77.9253,77.4845,77.8965,2240.0
2021-02-18 14:00:00,81.31,81.59,81.28,81.59,3709.0,77.9061,78.1744,77.8774,78.1744,3709.0
2021-02-18 14:30:00,81.54,81.57,81.2,81.2,2329.0,78.1265,78.1552,77.8007,77.8007,2329.0
2021-02-18 15:00:00,81.22,81.62,81.11,81.32,3236.0,77.8199,78.2031,77.7145,77.9157,3236.0
2021-02-18 15:30:00,81.23,81.55,81.08,81.26,27155.0,77.8294,78.136,77.6857,77.8582,27155.0
2021-02-19 09:30:00,81.55,82.21,81.55,82.03,7071.0,78.136,78.7684,78.136,78.596,7071.0
2021-02-19 10:00:00,82.26,82.51,82.26,82.51,700.0,78.8163,79.0559,78.8163,79.0559,700.0
2021-02-19 10:30:00,82.51,82.53,82.24,82.42,1314.0,79.0559,79.075,78.7972,78.9696,1314.0
2021-02-19 11:00:00,82.24,83.24,82.24,83.18,7362.0,78.7972,79.7553,78.7972,79.6978,7362.0
2021-02-19 11:30:00,83.53,83.55,82.71,83.03,7626.0,80.0332,80.0523,79.2475,79.5541,7626.0
2021-02-19 12:00:00,82.97,83.25,82.9,82.9,3852.0,79.4966,79.7649,79.4295,79.4295,3852.0
2021-02-19 12:30:00,82.93,82.94,82.69,82.8,3327.0,79.4583,79.4679,79.2283,79.3337,3327.0
2021-02-19 13:00:00,82.79,82.97,82.65,82.97,2300.0,79.3241,79.4966,79.19,79.4966,2300.0
2021-02-19 13:30:00,82.77,83.48,82.77,83.48,5188.0,79.305,79.9853,79.305,79.9853,5188.0
2021-02-19 14:00:00,83.49,83.49,82.89,82.89,3614.0,79.9948,79.9948,79.42,79.42,3614.0
2021-02-19 14:30:00,82.95,83.11,82.83,83.04,5586.0,79.4774,79.6307,79.3625,79.5637,5586.0
2021-02-19 15:00:00,82.96,82.97,82.71,82.88,4740.0,79.487,79.4966,79.2475,79.4104,4740.0
2021-02-19 15:30:00,82.88,83.49,82.88,83.48,20719.0,79.4104,79.9948,79.4104,79.9853,20719.0
2021-02-22 09:30:00,83.08,84.27,83.08,84.16,1861.0,79.602,80.7422,79.602,80.6368,1861.0
2021-02-22 10:00:00,84.01,84.88,84.01,84.3,4190.0,80.4931,81.3266,80.4931,80.7709,4190.0
2021-02-22 10:30:00,84.4,84.72,84.4,84.5,2801.0,80.8667,81.1733,80.8667,80.9626,2801.0
2021-02-22 11:00:00,84.51,84.55,84.23,84.45,1992.0,80.9721,81.0105,80.7039,80.9146,1992.0
2021-02-22 11:30:00,84.51,85.19,84.48,85.15,2603.0,80.9721,81.6237,80.9434,81.5853,2603.0
2021-02-22 12:00:00,85.14,85.14,84.89,85.14,3633.0,81.5758,81.5758,81.3362,81.5758,3633.0
2021-02-22 12:30:00,85.12,85.53,85.12,85.2,2366.0,81.5566,81.9494,81.5566,81.6332,2366.0
2021-02-22 13:00:00,85.22,85.57,85.2,85.44,4734.0,81.6524,81.9878,81.6332,81.8632,4734.0
2021-02-22 13:30:00,85.5,85.63,85.5,85.55,3788.0,81.9207,82.0452,81.9207,81.9686,3788.0
2021-02-22 14:00:00,85.51,85.51,85.1,85.26,3256.0,81.9303,81.9303,81.5374,81.6907,3256.0
2021-02-22 14:30:00,85.31,85.53,85.31,85.47,2000.0,81.7386,81.9494,81.7386,81.8919,2000.0
2021-02-22 15:00:00,85.45,85.55,85.13,85.13,7130.0,81.8728,81.9686,81.5662,81.5662,7130.0
2021-02-22 15:30:00,85.16,85.55,85.13,85.47,26097.0,81.5949,81.9686,81.5662,81.8919,26097.0
2021-02-23 09:30:00,85.24,86.27,84.48,85.63,52821.0,81.6716,82.6585,80.9434,82.0452,52821.0
2021-02-23 10:00:00,85.17,85.46,84.58,85.04,7143.0,81.6045,81.8824,81.0392,81.4799,7143.0
2021-02-23 10:30:00,84.92,85.62,84.71,85.4,4804.0,81.365,82.0357,81.1638,81.8249,4804.0
2021-02-23 11:00:00,85.25,85.55,84.43,84.47,2683.0,81.6812,81.9686,80.8955,80.9338,2683.0
2021-02-23 11:30:00,84.47,84.64,84.12,84.49,2339.0,80.9338,81.0967,80.5985,80.953,2339.0
2021-02-23 12:00:00,84.3,84.89,84.29,84.89,3856.0,80.7709,81.3362,80.7613,81.3362,3856.0
2021-02-23 12:30:00,84.84,84.85,84.46,84.46,2021.0,81.2883,81.2979,80.9242,80.9242,2021.0
2021-02-23 13:00:00,84.4,85.44,84.4,85.44,5010.0,80.8667,81.8632,80.8667,81.8632,5010.0
2021-02-23 13:30:00,85.38,85.62,84.98,85.59,3926.0,81.8057,82.0357,81.4225,82.0069,3926.0
2021-02-23 14:00:00,85.36,85.95,85.33,85.95,4517.0,81.7865,82.3519,81.7578,82.3519,4517.0
2021-02-23 14:30:00,85.81,86.19,85.68,86.15,4421.0,82.2177,82.5818,82.0932,82.5435,4421.0
2021-02-23 15:00:00,86.14,86.65,86.05,86.6,4671.0,82.5339,83.0225,82.4477,82.9746,4671.0
2021-02-23 15:30:00,86.54,86.62,86.06,86.22,21538.0,82.9172,82.9938,82.4572,82.6105,21538.0
2021-02-24 09:30:00,86.61,87.28,86.28,87.28,21189.0,82.9842,83.6262,82.668,83.6262,21189.0
2021-02-24 10:00:00,87.34,87.41,86.54,86.85,2095.0,83.6837,83.7507,82.9172,83.2142,2095.0
2021-02-24 10:30:00,86.71,87.79,86.71,87.68,3648.0,83.08,84.1148,83.08,84.0094,3648.0
2021-02-24 11:00:00,87.9,88.03,87.45,87.91,7080.0,84.2202,84.3448,83.7891,84.2298,7080.0
2021-02-24 11:30:00,87.65,88.34,87.39,88.34,4610.0,83.9807,84.6418,83.7316,84.6418,4610.0
2021-02-24 12:00:00,88.17,88.37,87.83,88.02,2700.0,84.4789,84.6705,84.1531,84.3352,2700.0
2021-02-24 12:30:00,88.2,88.84,88.12,88.33,2900.0,84.5077,85.1209,84.431,84.6322,2900.0
2021-02-24 13:00:00,88.42,88.88,88.37,88.88,10095.0,84.7184,85.1592,84.6705,85.1592,10095.0
2021-02-24 13:30:00,88.81,89.02,88.58,88.82,6311.0,85.0921,85.2933,84.8718,85.1017,6311.0
2021-02-24 14:00:00,88.59,88.77,88.42,88.54,3000.0,84.8813,85.0538,84.7184,84.8334,3000.0
2021-02-24 14:30:00,88.64,88.66,88.26,88.57,3527.0,84.9292,84.9484,84.5651,84.8622,3527.0
2021-02-24 15:00:00,88.54,88.88,88.53,88.88,3865.0,84.8334,85.1592,84.8238,85.1592,3865.0
2021-02-24 15:30:00,88.93,89.16,88.55,88.74,22184.0,85.2071,85.4275,84.843,85.0251,22184.0
2021-02-25 09:30:00,88.65,89.81,88.59,89.36,10163.0,84.9388,86.0503,84.8813,85.6191,10163.0
2021-02-25 10:00:00,89.12,89.61,88.69,88.69,32812.0,85.3891,85.8586,84.9771,84.9771,32812.0
2021-02-25 10:30:00,88.5,88.98,88.27,88.49,4833.0,84.7951,85.255,84.5747,84.7855,4833.0
2021-02-25 11:00:00,88.68,88.85,88.15,88.49,3765.0,84.9676,85.1304,84.4598,84.7855,3765.0
2021-02-25 11:30:00,88.46,88.46,88.1,88.35,2601.0,84.7568,84.7568,84.4118,84.6514,2601.0
2021-02-25 12:00:00,88.35,88.79,88.35,88.41,15305.0,84.6514,85.073,84.6514,84.7089,15305.0
2021-02-25 12:30:00,88.39,88.68,88.01,88.05,5900.0,84.6897,84.9676,84.3256,84.3639,5900.0
2021-02-25 13:00:00,88.15,88.74,87.77,88.55,9569.0,84.4598,85.0251,84.0957,84.843,9569.0
2021-02-25 13:30:00,88.94,88.94,88.23,88.37,4210.0,85.2167,85.2167,84.5364,84.6705,4210.0
2021-02-25 14:00:00,88.3,88.99,88.29,88.97,3702.0,84.6035,85.2646,84.5939,85.2454,3702.0
2021-02-25 14:30:00,88.88,88.88,88.45,88.51,2401.0,85.1592,85.1592,84.7472,84.8047,2401.0
2021-02-25 15:00:00,88.53,88.6,87.96,88.06,5108.0,84.8238,84.8909,84.2777,84.3735,5108.0
2021-02-25 15:30:00,88.06,88.13,87.32,87.83,21911.0,84.3735,84.4406,83.6645,84.1531,21911.0
2021-02-26 09:30:00,88.1,88.2,87.11,88.2,1995.0,84.4118,84.5077,83.4633,84.5077,1995.0
2021-02-26 10:00:00,87.44,88.29,86.09,86.09,5766.0,83.7795,84.5939,82.486,82.486,5766.0
2021-02-26 10:30:00,85.89,86.72,85.62,86.56,2300.0,82.2944,83.0896,82.0357,82.9363,2300.0
2021-02-26 11:00:00,86.46,86.67,86.04,86.46,2806.0,82.8405,83.0417,82.4381,82.8405,2806.0
2021-02-26 11:30:00,86.4,86.55,86.18,86.18,8058.0,82.783,82.9267,82.5722,82.5722,8058.0
2021-02-26 12:00:00,86.27,87.17,86.22,87.02,5704.0,82.6585,83.5208,82.6105,83.3771,5704.0
2021-02-26 12:30:00,87.18,87.4,86.96,87.02,7431.0,83.5304,83.7411,83.3196,83.3771,7431.0
2021-02-26 13:00:00,86.85,87.26,86.75,87.26,5838.0,83.2142,83.607,83.1184,83.607,5838.0
2021-02-26 13:30:00,87.17,87.17,86.39,86.58,2657.0,83.5208,83.5208,82.7734,82.9555,2657.0
2021-02-26 14:00:00,86.49,86.49,85.83,85.83,2203.0,82.8692,82.8692,82.2369,82.2369,2203.0
2021-02-26 14:30:00,85.84,86.29,85.64,86.29,2615.0,82.2465,82.6776,82.0548,82.6776,2615.0
2021-02-26 15:00:00,86.46,87.04,86.41,86.85,7062.0,82.8405,83.3962,82.7926,83.2142,7062.0
2021-02-26 15:30:00,86.56,86.76,85.38,85.51,34593.0,82.9363,83.1279,81.8057,81.9303,34593.0
2021-03-01 09:30:00,87.01,87.01,86.34,86.34,1844.0,83.3675,83.3675,82.7255,82.7255,1844.0
2021-03-01 10:00:00,86.4,87.03,86.1,87.01,14174.0,82.783,83.3866,82.4956,83.3675,14174.0
2021-03-01 10:30:00,86.99,86.99,86.82,86.95,3216.0,83.3483,83.3483,83.1854,83.31,3216.0
2021-03-01 11:00:00,86.8,87.0,86.53,86.54,5377.0,83.1663,83.3579,82.9076,82.9172,5377.0
2021-03-01 11:30:00,86.91,86.91,86.47,86.47,4732.0,83.2717,83.2717,82.8501,82.8501,4732.0
2021-03-01 12:00:00,86.55,87.06,86.44,86.44,7210.0,82.9267,83.4154,82.8213,82.8213,7210.0
2021-03-01 12:30:00,86.26,86.66,86.11,86.53,3519.0,82.6489,83.0321,82.5052,82.9076,3519.0
2021-03-01 13:00:00,86.47,86.74,86.47,86.62,2040.0,82.8501,83.1088,82.8501,82.9938,2040.0
2021-03-01 13:30:00,86.98,87.25,86.85,86.91,9856.0,83.3387,83.5974,83.2142,83.2717,9856.0
2021-03-01 14:00:00,86.91,87.31,86.77,87.3,3359.0,83.2717,83.6549,83.1375,83.6453,3359.0
2021-03-01 14:30:00,87.27,87.63,87.27,87.5,2419.0,83.6166,83.9615,83.6166,83.837,2419.0
2021-03-01 15:00:00,87.38,87.7,87.28,87.37,3043.0,83.722,84.0286,83.6262,83.7124,3043.0
2021-03-01 15:30:00,87.26,87.72,87.14,87.37,16333.0,83.607,84.0478,83.492,83.7124,16333.0
2021-03-02 09:30:00,87.03,87.03,85.79,86.07,2157.0,83.3866,83.3866,82.1985,82.4668,2157.0
2021-03-02 10:00:00,85.96,85.99,85.68,85.98,1000.0,82.3614,82.3902,82.0932,82.3806,1000.0
2021-03-02 10:30:00,85.73,86.69,85.72,86.31,3573.0,82.1411,83.0609,82.1315,82.6968,3573.0
2021-03-02 11:00:00,86.24,86.55,85.92,86.36,3701.0,82.6297,82.9267,82.3231,82.7447,3701.0
2021-03-02 11:30:00,86.29,86.34,85.94,86.09,3205.0,82.6776,82.7255,82.3423,82.486,3205.0
2021-03-02 12:00:00,85.93,86.34,85.92,86.09,3102.0,82.3327,82.7255,82.3231,82.486,3102.0
2021-03-02 12:30:00,85.98,86.37,85.98,86.36,2798.0,82.3806,82.7543,82.3806,82.7447,2798.0
2021-03-02 13:00:00,86.42,86.51,86.34,86.35,2013.0,82.8022,82.8884,82.7255,82.7351,2013.0
2021-03-02 13:30:00,86.32,86.72,86.32,86.47,2192.0,82.7064,83.0896,82.7064,82.8501,2192.0
2021-03-02 14:00:00,86.33,86.43,85.89,86.17,2301.0,82.7159,82.8118,82.2944,82.5626,2301.0
2021-03-02 14:30:00,85.97,86.26,85.79,86.01,2666.0,82.371,82.6489,82.1985,82.4093,2666.0
2021-03-02 15:00:00,85.98,86.3,85.77,85.82,3287.0,82.3806,82.6872,82.1794,82.2273,3287.0
2021-03-02 15:30:00,85.73,86.2,85.72,85.92,17725.0,82.1411,82.5914,82.1315,82.3231,17725.0
2021-03-03 09:30:00,85.96,86.67,85.96,86.45,2394.0,82.3614,83.0417,82.3614,82.8309,2394.0
2021-03-03 10:00:00,86.5,86.5,85.86,86.5,1339.0,82.8788,82.8788,82.2656,82.8788,1339.0
2021-03-03 10:30:00,86.2,87.31,86.07,87.06,4019.0,82.5914,83.6549,82.4668,83.4154,4019.0
2021-03-03 11:00:00,87.33,87.76,86.98,87.76,3329.0,83.6741,84.0861,83.3387,84.0861,3329.0
2021-03-03 11:30:00,87.72,87.87,87.34,87.75,2401.0,84.0478,84.1915,83.6837,84.0765,2401.0
2021-03-03 12:00:00,87.35,87.77,87.19,87.69,3972.0,83.6932,84.0957,83.5399,84.019,3972.0
2021-03-03 12:30:00,87.67,88.43,87.59,88.0,3286.0,83.9998,84.728,83.9232,84.316,3286.0
2021-03-03 13:00:00,88.05,88.49,88.0,88.49,4002.0,84.3639,84.7855,84.316,84.7855,4002.0
2021-03-03 13:30:00,88.48,88.55,88.28,88.35,3358.0,84.7759,84.843,84.5843,84.6514,3358.0
2021-03-03 14:00:00,88.29,88.37,87.95,88.15,5603.0,84.5939,84.6705,84.2681,84.4598,5603.0
2021-03-03 14:30:00,88.04,88.36,87.88,88.2,6309.0,84.3544,84.661,84.2011,84.5077,6309.0
2021-03-03 15:00:00,88.3,88.58,88.2,88.24,5210.0,84.6035,84.8718,84.5077,84.546,5210.0
2021-03-03 15:30:00,88.26,88.55,87.61,87.77,20092.0,84.5651,84.843,83.9424,84.0957,20092.0
2021-03-04 09:30:00,87.92,89.13,87.79,88.91,14348.0,84.2394,85.3987,84.1148,85.1879,14348.0
2021-03-04 10:00:00,88.66,89.03,88.53,88.9,8840.0,84.9484,85.3029,84.8238,85.1784,8840.0
2021-03-04 10:30:00,88.77,89.09,88.14,88.78,8530.0,85.0538,85.3604,84.4502,85.0634,8530.0
2021-03-04 11:00:00,88.91,89.14,88.19,88.34,4530.0,85.1879,85.4083,84.4981,84.6418,4530.0
2021-03-04 11:30:00,88.37,88.77,87.84,88.22,4223.0,84.6705,85.0538,84.1627,84.5268,4223.0
2021-03-04 12:00:00,88.14,88.48,87.2,87.42,6543.0,84.4502,84.7759,83.5495,83.7603,6543.0
2021-03-04 12:30:00,87.44,87.54,87.0,87.14,2134.0,83.7795,83.8753,83.3579,83.492,2134.0
2021-03-04 13:00:00,87.32,87.32,86.7,86.8,5452.0,83.6645,83.6645,83.0705,83.1663,5452.0
2021-03-04 13:30:00,86.78,86.84,85.41,85.41,3632.0,83.1471,83.2046,81.8345,81.8345,3632.0
2021-03-04 14:00:00,85.27,86.15,85.19,86.0,3231.0,81.7003,82.5435,81.6237,82.3998,3231.0
2021-03-04 14:30:00,85.87,86.51,85.56,86.51,1600.0,82.2752,82.8884,81.9782,82.8884,1600.0
2021-03-04 15:00:00,86.59,86.59,85.49,86.07,4699.0,82.9651,82.9651,81.9111,82.4668,4699.0
2021-03-04 15:30:00,85.94,86.6,85.9,86.28,15196.0,82.3423,82.9746,82.3039,82.668,15196.0
2021-03-05 09:30:00,88.06,88.06,86.7,87.41,2767.0,84.3735,84.3735,83.0705,83.7507,2767.0
2021-03-05 10:00:00,86.99,87.79,86.66,87.52,4891.0,83.3483,84.1148,83.0321,83.8561,4891.0
2021-03-05 10:30:00,87.53,88.77,87.48,88.5,4602.0,83.8657,85.0538,83.8178,84.7951,4602.0
2021-03-05 11:00:00,88.08,88.31,87.84,88.18,21326.0,84.3927,84.6131,84.1627,84.4885,21326.0
2021-03-05 11:30:00,88.32,88.8,88.24,88.8,2719.0,84.6226,85.0825,84.546,85.0825,2719.0
2021-03-05 12:00:00,88.74,89.15,88.39,88.96,3316.0,85.0251,85.4179,84.6897,85.2358,3316.0
2021-03-05 12:30:00,89.26,89.56,88.97,89.56,1900.0,85.5233,85.8107,85.2454,85.8107,1900.0
2021-03-05 13:00:00,89.57,90.38,89.28,90.38,2601.0,85.8203,86.5964,85.5424,86.5964,2601.0
2021-03-05 13:30:00,90.38,90.71,90.28,90.7,2781.0,86.5964,86.9126,86.5006,86.903,2781.0
2021-03-05 14:00:00,90.34,90.45,89.69,90.24,2668.0,86.5581,86.6635,85.9353,86.4623,2668.0
2021-03-05 14:30:00,90.48,91.17,90.44,90.86,5858.0,86.6922,87.3533,86.6539,87.0563,5858.0
2021-03-05 15:00:00,90.91,91.22,90.59,91.17,3822.0,87.1042,87.4012,86.7976,87.3533,3822.0
2021-03-05 15:30:00,91.15,91.96,91.09,91.9,21659.0,87.3342,88.1103,87.2767,88.0528,21659.0
2021-03-08 09:30:00,92.79,93.49,92.79,93.37,2883.0,88.9055,89.5762,88.9055,89.4612,2883.0
2021-03-08 10:00:00,93.47,93.48,92.45,92.97,4161.0,89.557,89.5666,88.5797,89.078,4161.0
2021-03-08 10:30:00,92.97,92.97,92.37,92.73,2150.0,89.078,89.078,88.5031,88.848,2150.0
2021-03-08 11:00:00,92.81,93.6,92.72,93.59,3401.0,88.9247,89.6816,88.8384,89.672,3401.0
2021-03-08 11:30:00,93.45,93.55,92.63,93.55,4546.0,89.5379,89.6337,88.7522,89.6337,4546.0
2021-03-08 12:00:00,93.5,94.4,93.31,94.4,22210.0,89.5858,90.4481,89.4037,90.4481,22210.0
2021-03-08 12:30:00,94.37,94.75,94.21,94.5,4102.0,90.4194,90.7835,90.2661,90.5439,4102.0
2021-03-08 13:00:00,94.55,95.1,94.52,94.64,5089.0,90.5918,91.1188,90.5631,90.6781,5089.0
2021-03-08 13:30:00,94.74,94.74,93.49,93.77,3258.0,90.7739,90.7739,89.5762,89.8445,3258.0
2021-03-08 14:00:00,93.65,94.3,93.64,94.3,2701.0,89.7295,90.3523,89.7199,90.3523,2701.0
2021-03-08 14:30:00,94.26,94.28,93.64,94.04,3468.0,90.314,90.3331,89.7199,90.1032,3468.0
2021-03-08 15:00:00,93.92,93.92,93.41,93.78,6412.0,89.9882,89.9882,89.4996,89.8541,6412.0
2021-03-08 15:30:00,93.89,94.45,93.6,93.73,23676.0,89.9595,90.496,89.6816,89.8062,23676.0
2021-03-09 09:30:00,93.88,94.57,92.59,92.59,3789.0,89.9499,90.611,88.7139,88.7139,3789.0
2021-03-09 10:00:00,92.66,93.05,91.83,92.02,3599.0,88.7809,89.1546,87.9857,88.1677,3599.0
2021-03-09 10:30:00,92.16,93.21,91.98,92.87,3929.0,88.3019,89.3079,88.1294,88.9822,3929.0
2021-03-09 11:00:00,93.04,94.01,93.04,93.24,4687.0,89.145,90.0744,89.145,89.3367,4687.0
2021-03-09 11:30:00,93.57,93.83,93.57,93.73,1185.0,89.6529,89.902,89.6529,89.8062,1185.0
2021-03-09 12:00:00,93.86,93.93,93.32,93.83,6618.0,89.9307,89.9978,89.4133,89.902,6618.0
2021-03-09 12:30:00,93.91,94.13,93.25,93.25,4702.0,89.9786,90.1894,89.3462,89.3462,4702.0
2021-03-09 13:00:00,93.33,93.41,92.78,92.89,4589.0,89.4229,89.4996,88.8959,89.0013,4589.0
2021-03-09 13:30:00,93.09,93.35,92.97,93.11,4423.0,89.1929,89.4421,89.078,89.2121,4423.0
2021-03-09 14:00:00,93.11,93.18,92.64,92.65,2249.0,89.2121,89.2792,88.7618,88.7714,2249.0
2021-03-09 14:30:00,92.67,92.84,92.48,92.69,4996.0,88.7905,88.9534,88.6085,88.8097,4996.0
2021-03-09 15:00:00,92.69,93.12,92.65,92.87,5605.0,88.8097,89.2217,88.7714,88.9822,5605.0
2021-03-09 15:30:00,92.75,92.75,91.81,91.88,20690.0,88.8672,88.8672,87.9665,88.0336,20690.0
2021-03-10 09:30:00,92.11,92.58,92.11,92.26,2268.0,88.254,88.7043,88.254,88.3977,2268.0
2021-03-10 10:00:00,92.64,93.82,92.64,93.28,4029.0,88.7618,89.8924,88.7618,89.375,4029.0
2021-03-10 10:30:00,93.28,94.24,93.28,94.24,1394.0,89.375,90.2948,89.375,90.2948,1394.0
2021-03-10 11:00:00,94.33,94.91,93.96,93.96,2454.0,90.381,90.9368,90.0265,90.0265,2454.0
2021-03-10 11:30:00,94.18,94.24,93.62,93.62,6714.0,90.2373,90.2948,89.7008,89.7008,6714.0
2021-03-10 12:00:00,93.48,94.09,93.47,93.9,3929.0,89.5666,90.1511,89.557,89.969,3929.0
2021-03-10 12:30:00,94.15,94.18,93.76,93.9,6103.0,90.2086,90.2373,89.8349,89.969,6103.0
2021-03-10 13:00:00,93.66,93.79,93.55,93.79,722.0,89.7391,89.8636,89.6337,89.8636,722.0
2021-03-10 13:30:00,93.83,94.17,93.62,93.9,8280.0,89.902,90.2277,89.7008,89.969,8280.0
2021-03-10 14:00:00,93.84,94.02,93.72,93.76,2628.0,89.9115,90.084,89.7966,89.8349,2628.0
2021-03-10 14:30:00,93.84,94.22,93.8,94.11,773.0,89.9115,90.2756,89.8732,90.1702,773.0
2021-03-10 15:00:00,94.11,94.12,93.83,93.83,2429.0,90.1702,90.1798,89.902,89.902,2429.0
2021-03-10 15:30:00,93.71,94.23,93.71,93.73,15444.0,89.787,90.2852,89.787,89.8062,15444.0
2021-03-11 09:30:00,94.13,94.4,93.78,94.4,2746.0,90.1894,90.4481,89.8541,90.4481,2746.0
2021-03-11 10:00:00,94.27,94.47,94.27,94.33,1394.0,90.3235,90.5152,90.3235,90.381,1394.0
2021-03-11 10:30:00,94.67,95.25,94.66,95.04,3558.0,90.7068,91.2625,90.6972,91.0613,3558.0
2021-03-11 11:00:00,94.95,95.8,94.95,95.58,2650.0,90.9751,91.7895,90.9751,91.5787,2650.0
2021-03-11 11:30:00,95.35,95.35,94.89,95.15,3595.0,91.3583,91.3583,90.9176,91.1667,3595.0
2021-03-11 12:00:00,94.83,94.86,94.64,94.64,1600.0,90.8601,90.8888,90.6781,90.6781,1600.0
2021-03-11 12:30:00,94.81,95.26,94.74,94.92,2420.0,90.8409,91.2721,90.7739,90.9463,2420.0
2021-03-11 13:00:00,95.15,95.17,94.38,94.75,2254.0,91.1667,91.1859,90.4289,90.7835,2254.0
2021-03-11 13:30:00,94.6,94.77,94.05,94.12,12337.0,90.6397,90.8026,90.1128,90.1798,12337.0
2021-03-11 14:00:00,94.15,94.8,94.0,94.65,28473.0,90.2086,90.8314,90.0649,90.6876,28473.0
2021-03-11 14:30:00,94.55,94.65,94.24,94.34,2512.0,90.5918,90.6876,90.2948,90.3906,2512.0
2021-03-11 15:00:00,94.36,94.63,94.34,94.5,4013.0,90.4098,90.6685,90.3906,90.5439,4013.0
2021-03-11 15:30:00,94.52,94.57,94.06,94.48,28927.0,90.5631,90.611,90.1223,90.5248,28927.0
2021-03-12 09:30:00,95.43,95.79,94.4,94.87,3941.0,91.435,91.7799,90.4481,90.8984,3941.0
2021-03-12 10:00:00,94.8,95.06,94.37,94.37,1260.0,90.8314,91.0805,90.4194,90.4194,1260.0
2021-03-12 10:30:00,94.39,95.02,94.39,94.71,1919.0,90.4385,91.0422,90.4385,90.7451,1919.0
2021-03-12 11:00:00,94.72,95.06,94.54,94.54,1672.0,90.7547,91.0805,90.5822,90.5822,1672.0
2021-03-12 11:30:00,94.62,95.06,94.6,94.88,1850.0,90.6589,91.0805,90.6397,90.908,1850.0
2021-03-12 12:00:00,94.73,95.01,94.59,94.87,3204.0,90.7643,91.0326,90.6302,90.8984,3204.0
2021-03-12 12:30:00,94.81,94.9,94.49,94.74,1400.0,90.8409,90.9272,90.5343,90.7739,1400.0
2021-03-12 13:00:00,94.7,94.86,94.37,94.62,3748.0,90.7355,90.8888,90.4194,90.6589,3748.0
2021-03-12 13:30:00,94.66,94.66,94.4,94.46,1198.0,90.6972,90.6972,90.4481,90.5056,1198.0
2021-03-12 14:00:00,94.57,94.89,94.53,94.89,1629.0,90.611,90.9176,90.5727,90.9176,1629.0
2021-03-12 14:30:00,95.14,95.22,94.56,94.91,6191.0,91.1571,91.2338,90.6014,90.9368,6191.0
2021-03-12 15:00:00,94.9,95.09,94.66,94.66,7834.0,90.9272,91.1092,90.6972,90.6972,7834.0
2021-03-12 15:30:00,94.79,95.24,94.76,95.03,30431.0,90.8218,91.2529,90.793,91.0517,30431.0
2021-03-15 09:30:00,94.29,94.29,93.78,93.78,1892.0,90.3427,90.3427,89.8541,89.8541,1892.0
2021-03-15 10:00:00,93.78,94.28,93.2,94.07,2040.0,89.8541,90.3331,89.2983,90.1319,2040.0
2021-03-15 10:30:00,94.52,94.52,93.77,94.05,2299.0,90.5631,90.5631,89.8445,90.1128,2299.0
2021-03-15 11:00:00,94.18,94.29,93.7,93.7,2647.0,90.2373,90.3427,89.7774,89.7774,2647.0
2021-03-15 11:30:00,93.24,93.48,92.9,93.12,6214.0,89.3367,89.5666,89.0109,89.2217,6214.0
2021-03-15 12:00:00,93.06,93.4,92.93,93.33,7228.0,89.1642,89.49,89.0396,89.4229,7228.0
2021-03-15 12:30:00,93.24,93.56,93.09,93.45,5495.0,89.3367,89.6433,89.1929,89.5379,5495.0
2021-03-15 13:00:00,93.6,93.89,93.48,93.84,2944.0,89.6816,89.9595,89.5666,89.9115,2944.0
2021-03-15 13:30:00,93.9,94.12,93.58,93.73,5068.0,89.969,90.1798,89.6624,89.8062,5068.0
2021-03-15 14:00:00,93.79,94.0,93.63,94.0,2463.0,89.8636,90.0649,89.7103,90.0649,2463.0
2021-03-15 14:30:00,93.98,94.05,93.65,93.78,4775.0,90.0457,90.1128,89.7295,89.8541,4775.0
2021-03-15 15:00:00,93.82,93.82,93.3,93.3,3783.0,89.8924,89.8924,89.3942,89.3942,3783.0
2021-03-15 15:30:00,93.15,93.95,93.15,93.95,35175.0,89.2504,90.0169,89.2504,90.0169,35175.0
2021-03-16 09:30:00,93.65,93.65,92.47,92.71,858.0,89.7295,89.7295,88.5989,88.8289,858.0
2021-03-16 10:00:00,91.98,92.23,91.8,91.8,2755.0,88.1294,88.3689,87.957,87.957,2755.0
2021-03-16 10:30:00,91.97,91.97,90.79,90.79,3581.0,88.1198,88.1198,86.9892,86.9892,3581.0
2021-03-16 11:00:00,90.8,90.91,90.38,90.76,3260.0,86.9988,87.1042,86.5964,86.9605,3260.0
2021-03-16 11:30:00,90.61,90.61,90.38,90.59,2774.0,86.8168,86.8168,86.5964,86.7976,2774.0
2021-03-16 12:00:00,90.57,90.71,90.13,90.39,3471.0,86.7784,86.9126,86.3569,86.606,3471.0
2021-03-16 12:30:00,90.56,90.83,90.46,90.46,2202.0,86.7689,87.0276,86.673,86.673,2202.0
2021-03-16 13:00:00,90.42,90.82,90.36,90.36,3200.0,86.6347,87.018,86.5772,86.5772,3200.0
2021-03-16 13:30:00,90.36,90.41,89.91,89.98,7243.0,86.5772,86.6251,86.1461,86.2131,7243.0
2021-03-16 14:00:00,89.9,90.53,89.9,90.28,3144.0,86.1365,86.7401,86.1365,86.5006,3144.0
2021-03-16 14:30:00,90.32,90.81,90.32,90.69,1840.0,86.5389,87.0084,86.5389,86.8934,1840.0
2021-03-16 15:00:00,90.91,91.01,90.69,90.88,1851.0,87.1042,87.2,86.8934,87.0755,1851.0
2021-03-16 15:30:00,90.67,90.98,90.27,90.46,14248.0,86.8743,87.1713,86.491,86.673,14248.0
2021-03-17 09:30:00,90.95,91.12,90.63,90.63,1115.0,87.1425,87.3054,86.8359,86.8359,1115.0
2021-03-17 10:00:00,90.51,91.07,90.51,91.07,1111.0,86.721,87.2575,86.721,87.2575,1111.0
2021-03-17 10:30:00,91.16,91.3,90.96,91.07,1818.0,87.3437,87.4779,87.1521,87.2575,1818.0
2021-03-17 11:00:00,91.02,91.89,91.01,91.68,1848.0,87.2096,88.0432,87.2,87.842,1848.0
2021-03-17 11:30:00,91.59,92.52,91.59,92.27,2220.0,87.7557,88.6468,87.7557,88.4073,2220.0
2021-03-17 12:00:00,92.48,92.5,92.03,92.04,1300.0,88.6085,88.6276,88.1773,88.1869,1300.0
2021-03-17 12:30:00,91.8,91.88,91.56,91.56,3347.0,87.957,88.0336,87.727,87.727,3347.0
2021-03-17 13:00:00,91.61,91.63,91.22,91.31,2653.0,87.7749,87.7941,87.4012,87.4875,2653.0
2021-03-17 13:30:00,91.36,91.58,91.27,91.46,2996.0,87.5354,87.7462,87.4491,87.6312,2996.0
2021-03-17 14:00:00,91.6,92.32,91.6,91.62,2372.0,87.7653,88.4552,87.7653,87.7845,2372.0
2021-03-17 14:30:00,91.56,92.35,91.56,92.11,4409.0,87.727,88.4839,87.727,88.254,4409.0
2021-03-17 15:00:00,92.04,92.06,91.62,91.75,5310.0,88.1869,88.2061,87.7845,87.909,5310.0
2021-03-17 15:30:00,91.74,92.12,91.4,91.99,25347.0,87.8995,88.2636,87.5737,88.139,25347.0
2021-03-18 09:30:00,91.72,92.42,91.72,92.27,1187.0,87.8803,88.551,87.8803,88.4073,1187.0
2021-03-18 10:00:00,92.19,92.27,92.02,92.11,2902.0,88.3306,88.4073,88.1677,88.254,2902.0
2021-03-18 10:30:00,92.09,93.15,91.96,92.97,9853.0,88.2348,89.2504,88.1103,89.078,9853.0
2021-03-18 11:00:00,92.95,93.88,92.95,93.78,18086.0,89.0588,89.9499,89.0588,89.8541,18086.0
2021-03-18 11:30:00,94.02,94.48,93.94,94.36,2215.0,90.084,90.5248,90.0074,90.4098,2215.0
2021-03-18 12:00:00,94.48,94.48,94.22,94.26,6354.0,90.5248,90.5248,90.2756,90.314,6354.0
2021-03-18 12:30:00,94.26,94.32,93.44,93.44,6249.0,90.314,90.3715,89.5283,89.5283,6249.0
2021-03-18 13:00:00,93.51,93.9,93.5,93.79,1955.0,89.5954,89.969,89.5858,89.8636,1955.0
2021-03-18 13:30:00,93.78,93.91,93.54,93.74,1566.0,89.8541,89.9786,89.6241,89.8157,1566.0
2021-03-18 14:00:00,93.61,93.61,92.76,92.82,3051.0,89.6912,89.6912,88.8768,88.9342,3051.0
2021-03-18 14:30:00,92.67,92.69,92.0,92.39,3073.0,88.7905,88.8097,88.1486,88.5223,3073.0
2021-03-18 15:00:00,92.13,92.15,91.81,92.15,4961.0,88.2731,88.2923,87.9665,88.2923,4961.0
2021-03-18 15:30:00,92.1,92.1,91.32,91.83,18371.0,88.2444,88.2444,87.497,87.9857,18371.0
2021-03-19 09:30:00,92.51,92.51,90.57,91.64,131926.0,88.6372,88.6372,86.7784,87.8036,131926.0
2021-03-19 10:00:00,91.74,92.29,91.71,91.88,9700.0,87.8995,88.4264,87.8707,88.0336,9700.0
2021-03-19 10:30:00,91.68,91.88,91.1,91.73,11575.0,87.842,88.0336,87.2863,87.8899,11575.0
2021-03-19 11:00:00,91.96,91.96,91.45,91.51,11816.0,88.1103,88.1103,87.6216,87.6791,11816.0
2021-03-19 11:30:00,91.65,92.84,91.65,92.84,2550.0,87.8132,88.9534,87.8132,88.9534,2550.0
2021-03-19 12:00:00,92.75,92.98,92.5,92.53,4274.0,88.8672,89.0876,88.6276,88.6564,4274.0
2021-03-19 12:30:00,92.59,93.04,92.53,93.04,6541.0,88.7139,89.145,88.6564,89.145,6541.0
2021-03-19 13:00:00,92.96,93.37,92.69,92.93,3496.0,89.0684,89.4612,88.8097,89.0396,3496.0
2021-03-19 13:30:00,93.04,93.05,92.72,92.96,2540.0,89.145,89.1546,88.8384,89.0684,2540.0
2021-03-19 14:00:00,92.98,92.98,92.33,92.53,5606.0,89.0876,89.0876,88.4648,88.6564,5606.0
2021-03-19 14:30:00,92.62,93.07,92.56,93.06,26089.0,88.7426,89.1738,88.6851,89.1642,26089.0
2021-03-19 15:00:00,93.03,93.15,92.69,92.96,4404.0,89.1355,89.2504,88.8097,89.0684,4404.0
2021-03-19 15:30:00,93.03,93.74,92.45,93.02,38430.0,89.1355,89.8157,88.5797,89.1259,38430.0
2021-03-22 09:30:00,93.45,93.45,91.61,91.61,2308.0,89.5379,89.5379,87.7749,87.7749,2308.0
2021-03-22 10:00:00,91.67,91.69,90.75,90.75,18256.0,87.8324,87.8516,86.9509,86.9509,18256.0
2021-03-22 10:30:00,90.53,90.74,90.0,90.0,3605.0,86.7401,86.9413,86.2323,86.2323,3605.0
2021-03-22 11:00:00,89.88,90.44,89.83,90.2,4197.0,86.1173,86.6539,86.0694,86.4239,4197.0
2021-03-22 11:30:00,90.48,90.87,90.21,90.87,1516.0,86.6922,87.0659,86.4335,87.0659,1516.0
2021-03-22 12:00:00,91.0,91.26,90.87,90.87,4527.0,87.1904,87.4396,87.0659,87.0659,4527.0
2021-03-22 12:30:00,90.9,91.0,90.8,90.99,1721.0,87.0946,87.1904,86.9988,87.1809,1721.0
2021-03-22 13:00:00,91.01,91.21,91.0,91.13,2461.0,87.2,87.3916,87.1904,87.315,2461.0
2021-03-22 13:30:00,91.18,91.61,91.18,91.32,3187.0,87.3629,87.7749,87.3629,87.497,3187.0
2021-03-22 14:00:00,91.52,91.52,91.11,91.11,1112.0,87.6887,87.6887,87.2958,87.2958,1112.0
2021-03-22 14:30:00,91.26,91.51,91.26,91.41,17491.0,87.4396,87.6791,87.4396,87.5833,17491.0
2021-03-22 15:00:00,91.41,91.51,91.22,91.26,2685.0,87.5833,87.6791,87.4012,87.4396,2685.0
2021-03-22 15:30:00,91.29,91.57,90.93,91.36,19464.0,87.4683,87.7366,87.1234,87.5354,19464.0
2021-03-23 09:30:00,89.61,90.62,89.61,90.62,4704.0,85.8586,86.8263,85.8586,86.8263,4704.0
2021-03-23 10:00:00,90.89,90.89,89.71,89.91,4150.0,87.085,87.085,85.9544,86.1461,4150.0
2021-03-23 10:30:00,89.74,89.98,89.57,89.98,3645.0,85.9832,86.2131,85.8203,86.2131,3645.0
2021-03-23 11:00:00,89.88,90.49,89.79,90.4,4979.0,86.1173,86.7018,86.0311,86.6156,4979.0
2021-03-23 11:30:00,90.6,90.6,90.28,90.36,1881.0,86.8072,86.8072,86.5006,86.5772,1881.0
2021-03-23 12:00:00,90.41,90.56,90.28,90.33,10157.0,86.6251,86.7689,86.5006,86.5485,10157.0
2021-03-23 12:30:00,90.44,90.6,90.18,90.21,6927.0,86.6539,86.8072,86.4048,86.4335,6927.0
2021-03-23 13:00:00,90.21,90.25,89.7,89.91,7022.0,86.4335,86.4718,85.9449,86.1461,7022.0
2021-03-23 13:30:00,89.86,89.89,88.69,88.89,4931.0,86.0982,86.1269,84.9771,85.1688,4931.0
2021-03-23 14:00:00,88.92,89.19,88.75,88.75,2408.0,85.1975,85.4562,85.0346,85.0346,2408.0
2021-03-23 14:30:00,88.62,88.96,88.43,88.7,10170.0,84.9101,85.2358,84.728,84.9867,10170.0
2021-03-23 15:00:00,88.61,88.8,88.06,88.47,7991.0,84.9005,85.0825,84.3735,84.7664,7991.0
2021-03-23 15:30:00,88.49,88.71,87.79,88.4,41405.0,84.7855,84.9963,84.1148,84.6993,41405.0
2021-03-24 09:30:00,89.67,90.74,89.63,90.2,13599.0,85.9161,86.9413,85.8778,86.4239,13599.0
2021-03-24 10:00:00,90.2,91.15,90.07,90.77,11664.0,86.4239,87.3342,86.2994,86.9701,11664.0
2021-03-24 10:30:00,90.79,91.74,90.79,91.67,5051.0,86.9892,87.8995,86.9892,87.8324,5051.0
2021-03-24 11:00:00,91.37,91.37,90.29,90.38,1400.0,87.545,87.545,86.5102,86.5964,1400.0
2021-03-24 11:30:00,90.55,91.1,90.55,90.82,3026.0,86.7593,87.2863,86.7593,87.018,3026.0
2021-03-24 12:00:00,91.0,91.21,90.53,90.82,5238.0,87.1904,87.3916,86.7401,87.018,5238.0
2021-03-24 12:30:00,90.69,90.99,90.51,90.75,3168.0,86.8934,87.1809,86.721,86.9509,3168.0
2021-03-24 13:00:00,90.75,90.75,90.07,90.07,1810.0,86.9509,86.9509,86.2994,86.2994,1810.0
2021-03-24 13:30:00,90.07,90.76,90.07,90.47,4529.0,86.2994,86.9605,86.2994,86.6826,4529.0
2021-03-24 14:00:00,90.23,90.42,90.17,90.22,2006.0,86.4527,86.6347,86.3952,86.4431,2006.0
2021-03-24 14:30:00,89.85,89.85,89.31,89.49,3037.0,86.0886,86.0886,85.5712,85.7437,3037.0
2021-03-24 15:00:00,89.49,89.67,89.25,89.25,15680.0,85.7437,85.9161,85.5137,85.5137,15680.0
2021-03-24 15:30:00,89.29,89.35,88.59,88.74,45285.0,85.552,85.6095,84.8813,85.0251,45285.0
2021-03-25 09:30:00,87.96,87.96,86.98,86.98,2618.0,84.2777,84.2777,83.3387,83.3387,2618.0
2021-03-25 10:00:00,87.08,87.69,86.93,87.5,1538.0,83.4345,84.019,83.2908,83.837,1538.0
2021-03-25 10:30:00,87.48,87.49,86.7,87.2,5857.0,83.8178,83.8274,83.0705,83.5495,5857.0
2021-03-25 11:00:00,87.0,87.88,86.94,87.88,1704.0,83.3579,84.2011,83.3004,84.2011,1704.0
2021-03-25 11:30:00,88.02,88.25,87.6,88.19,4012.0,84.3352,84.5556,83.9328,84.4981,4012.0
2021-03-25 12:00:00,88.33,89.4,88.1,88.9,6870.0,84.6322,85.6574,84.4118,85.1784,6870.0
2021-03-25 12:30:00,89.18,89.37,89.0,89.17,4618.0,85.4466,85.6287,85.2742,85.4371,4618.0
2021-03-25 13:00:00,89.17,89.27,88.95,88.95,4423.0,85.4371,85.5329,85.2263,85.2263,4423.0
2021-03-25 13:30:00,88.92,89.17,88.75,88.97,2917.0,85.1975,85.4371,85.0346,85.2454,2917.0
2021-03-25 14:00:00,88.82,89.45,88.82,88.98,3378.0,85.1017,85.7053,85.1017,85.255,3378.0
2021-03-25 14:30:00,88.81,89.47,88.81,89.47,2503.0,85.0921,85.7245,85.0921,85.7245,2503.0
2021-03-25 15:00:00,89.52,90.29,89.49,90.29,6048.0,85.7724,86.5102,85.7437,86.5102,6048.0
2021-03-25 15:30:00,90.19,90.5,89.94,90.12,33460.0,86.4144,86.7114,86.1748,86.3473,33460.0
2021-03-26 09:30:00,91.54,91.78,90.05,91.03,3697.0,87.7078,87.9378,86.2802,87.2192,3697.0
2021-03-26 10:00:00,91.61,92.74,91.19,92.74,2337.0,87.7749,88.8576,87.3725,88.8576,2337.0
2021-03-26 10:30:00,92.75,92.84,92.22,92.47,4736.0,88.8672,88.9534,88.3594,88.5989,4736.0
2021-03-26 11:00:00,92.52,92.7,91.83,92.22,5278.0,88.6468,88.8193,87.9857,88.3594,5278.0
2021-03-26 11:30:00,92.25,92.47,91.94,92.3,4361.0,88.3881,88.5989,88.0911,88.436,4361.0
2021-03-26 12:00:00,92.39,92.89,92.38,92.45,6674.0,88.5223,89.0013,88.5127,88.5797,6674.0
2021-03-26 12:30:00,92.3,92.42,92.15,92.39,2600.0,88.436,88.551,88.2923,88.5223,2600.0
2021-03-26 13:00:00,92.47,92.75,92.35,92.36,2448.0,88.5989,88.8672,88.4839,88.4935,2448.0
2021-03-26 13:30:00,92.5,92.73,92.33,92.73,4256.0,88.6276,88.848,88.4648,88.848,4256.0
2021-03-26 14:00:00,92.85,92.9,92.05,92.27,5272.0,88.963,89.0109,88.1965,88.4073,5272.0
2021-03-26 14:30:00,92.38,92.82,92.2,92.59,5143.0,88.5127,88.9342,88.3402,88.7139,5143.0
2021-03-26 15:00:00,92.42,92.53,91.95,91.95,4612.0,88.551,88.6564,88.1007,88.1007,4612.0
2021-03-26 15:30:00,92.0,92.79,91.97,92.79,19299.0,88.1486,88.9055,88.1198,88.9055,19299.0
2021-03-29 09:30:00,92.41,94.22,92.11,93.29,3044.0,88.5414,90.2756,88.254,89.3846,3044.0
2021-03-29 10:00:00,93.3,93.63,92.1,92.1,1712.0,89.3942,89.7103,88.2444,88.2444,1712.0
2021-03-29 10:30:00,91.94,91.95,91.09,91.09,2701.0,88.0911,88.1007,87.2767,87.2767,2701.0
2021-03-29 11:00:00,91.33,91.33,90.7,90.96,1583.0,87.5066,87.5066,86.903,87.1521,1583.0
2021-03-29 11:30:00,90.95,91.58,90.7,90.84,4228.0,87.1425,87.7462,86.903,87.0371,4228.0
2021-03-29 12:00:00,90.88,90.92,89.9,90.18,4462.0,87.0755,87.1138,86.1365,86.4048,4462.0
2021-03-29 12:30:00,90.27,91.05,90.27,90.88,2900.0,86.491,87.2383,86.491,87.0755,2900.0
2021-03-29 13:00:00,90.92,91.16,90.44,90.5,3988.0,87.1138,87.3437,86.6539,86.7114,3988.0
2021-03-29 13:30:00,90.49,91.06,89.75,89.75,5623.0,86.7018,87.2479,85.9928,85.9928,5623.0
2021-03-29 14:00:00,89.68,90.25,89.62,90.15,6506.0,85.9257,86.4718,85.8682,86.376,6506.0
2021-03-29 14:30:00,90.03,90.07,89.61,89.61,3975.0,86.261,86.2994,85.8586,85.8586,3975.0
2021-03-29 15:00:00,89.81,90.61,89.71,90.26,10250.0,86.0503,86.8168,85.9544,86.4814,10250.0
2021-03-29 15:30:00,90.37,90.37,89.05,89.14,27787.0,86.5868,86.5868,85.3221,85.4083,27787.0
2021-03-30 09:30:00,89.18,90.11,88.72,90.11,12622.0,85.4466,86.3377,85.0059,86.3377,12622.0
2021-03-30 10:00:00,90.06,91.43,89.84,90.76,3388.0,86.2898,87.6024,86.079,86.9605,3388.0
2021-03-30 10:30:00,90.87,91.66,90.85,91.34,3910.0,87.0659,87.8228,87.0467,87.5162,3910.0
2021-03-30 11:00:00,91.58,91.8,90.96,91.0,6324.0,87.7462,87.957,87.1521,87.1904,6324.0
2021-03-30 11:30:00,90.87,90.94,90.5,90.87,1934.0,87.0659,87.133,86.7114,87.0659,1934.0
2021-03-30 12:00:00,90.87,91.16,90.68,90.85,4234.0,87.0659,87.3437,86.8838,87.0467,4234.0
2021-03-30 12:30:00,90.75,91.14,90.68,91.04,6601.0,86.9509,87.3246,86.8838,87.2288,6601.0
2021-03-30 13:00:00,90.9,91.87,90.9,91.87,4583.0,87.0946,88.024,87.0946,88.024,4583.0
2021-03-30 13:30:00,91.87,92.15,91.33,91.33,4780.0,88.024,88.2923,87.5066,87.5066,4780.0
2021-03-30 14:00:00,91.27,92.12,91.14,92.12,4832.0,87.4491,88.2636,87.3246,88.2636,4832.0
2021-03-30 14:30:00,91.99,92.26,91.64,92.21,4834.0,88.139,88.3977,87.8036,88.3498,4834.0
2021-03-30 15:00:00,92.15,92.39,91.92,92.18,5038.0,88.2923,88.5223,88.0719,88.321,5038.0
2021-03-30 15:30:00,92.24,92.49,91.56,91.65,27008.0,88.3785,88.6181,87.727,87.8132,27008.0
2021-03-31 09:30:00,92.37,93.0,91.63,91.82,1548.0,88.5031,89.1067,87.7941,87.9761,1548.0
2021-03-31 10:00:00,92.09,92.3,91.45,91.45,1863.0,88.2348,88.436,87.6216,87.6216,1863.0
2021-03-31 10:30:00,91.57,91.57,90.48,91.19,2937.0,87.7366,87.7366,86.6922,87.3725,2937.0
2021-03-31 11:00:00,91.07,92.0,91.07,91.5,2868.0,87.2575,88.1486,87.2575,87.6695,2868.0
2021-03-31 11:30:00,91.34,91.67,90.78,91.32,1972.0,87.5162,87.8324,86.9797,87.497,1972.0
2021-03-31 12:00:00,91.45,91.64,91.14,91.51,3341.0,87.6216,87.8036,87.3246,87.6791,3341.0
2021-03-31 12:30:00,91.27,91.27,91.04,91.04,1624.0,87.4491,87.4491,87.2288,87.2288,1624.0
2021-03-31 13:00:00,91.28,91.5,91.21,91.33,8304.0,87.4587,87.6695,87.3916,87.5066,8304.0
2021-03-31 13:30:00,91.44,92.1,91.44,91.99,4462.0,87.612,88.2444,87.612,88.139,4462.0
2021-03-31 14:00:00,91.89,91.96,91.33,91.34,2984.0,88.0432,88.1103,87.5066,87.5162,2984.0
2021-03-31 14:30:00,91.53,92.1,91.37,91.4,8742.0,87.6983,88.2444,87.545,87.5737,8742.0
2021-03-31 15:00:00,91.28,91.89,91.16,91.78,5723.0,87.4587,88.0432,87.3437,87.9378,5723.0
2021-03-31 15:30:00,91.71,92.29,91.31,91.38,25076.0,87.8707,88.4264,87.4875,87.5545,25076.0
2021-04-01 09:30:00,91.75,91.79,90.95,91.02,2549.0,87.909,87.9474,87.1425,87.2096,2549.0
2021-04-01 10:00:00,91.23,91.89,91.23,91.49,783.0,87.4108,88.0432,87.4108,87.6599,783.0
2021-04-01 10:30:00,91.5,92.06,91.49,92.06,2802.0,87.6695,88.2061,87.6599,88.2061,2802.0
2021-04-01 11:00:00,92.22,92.36,91.94,92.36,500.0,88.3594,88.4935,88.0911,88.4935,500.0
2021-04-01 11:30:00,92.47,92.64,92.33,92.6,1705.0,88.5989,88.7618,88.4648,88.7235,1705.0
2021-04-01 12:00:00,92.5,92.65,92.18,92.65,3447.0,88.6276,88.7714,88.321,88.7714,3447.0
2021-04-01 12:30:00,92.59,92.75,92.57,92.75,2538.0,88.7139,88.8672,88.6947,88.8672,2538.0
2021-04-01 13:00:00,92.85,92.93,92.58,92.93,1220.0,88.963,89.0396,88.7043,89.0396,1220.0
2021-04-01 13:30:00,93.11,93.33,92.96,93.33,1017.0,89.2121,89.4229,89.0684,89.4229,1017.0
2021-04-01 14:00:00,93.42,93.43,93.17,93.27,2630.0,89.5091,89.5187,89.2696,89.3654,2630.0
2021-04-01 14:30:00,93.26,93.46,93.1,93.34,1628.0,89.3558,89.5475,89.2025,89.4325,1628.0
2021-04-01 15:00:00,93.32,93.5,92.7,92.76,5635.0,89.4133,89.5858,88.8193,88.8768,5635.0
2021-04-01 15:30:00,92.94,93.38,92.86,93.17,10285.0,89.0492,89.4708,88.9726,89.2696,10285.0
2021-04-05 09:30:00,94.93,94.93,93.47,94.64,2989.0,90.9559,90.9559,89.557,90.6781,2989.0
2021-04-05 10:00:00,94.08,94.43,93.95,94.43,1732.0,90.1415,90.4768,90.0169,90.4768,1732.0
2021-04-05 10:30:00,94.37,94.37,93.6,93.96,940.0,90.4194,90.4194,89.6816,90.0265,940.0
2021-04-05 11:00:00,93.82,93.82,93.51,93.51,514.0,89.8924,89.8924,89.5954,89.5954,514.0
2021-04-05 11:30:00,93.68,93.91,93.67,93.91,1112.0,89.7582,89.9786,89.7487,89.9786,1112.0
2021-04-05 12:00:00,93.93,93.93,93.55,93.67,976.0,89.9978,89.9978,89.6337,89.7487,976.0
2021-04-05 12:30:00,93.58,93.73,93.32,93.32,1800.0,89.6624,89.8062,89.4133,89.4133,1800.0
2021-04-05 13:00:00,93.32,93.32,93.32,93.32,0.0,89.4133,89.4133,89.4133,89.4133,0.0
2021-04-05 13:30:00,93.81,93.98,93.57,93.81,2118.0,89.8828,90.0457,89.6529,89.8828,2118.0
2021-04-05 14:00:00,93.84,93.84,93.26,93.26,1000.0,89.9115,89.9115,89.3558,89.3558,1000.0
2021-04-05 14:30:00,93.18,93.5,92.95,93.24,3474.0,89.2792,89.5858,89.0588,89.3367,3474.0
2021-04-05 15:00:00,93.05,93.73,93.05,93.09,2332.0,89.1546,89.8062,89.1546,89.1929,2332.0
2021-04-05 15:30:00,93.09,94.19,93.09,93.96,13037.0,89.1929,90.2469,89.1929,90.0265,13037.0
2021-04-06 09:30:00,93.8,94.84,93.8,94.26,932.0,89.8732,90.8697,89.8732,90.314,932.0
2021-04-06 10:00:00,94.49,95.13,94.49,94.85,850.0,90.5343,91.1475,90.5343,90.8793,850.0
2021-04-06 10:30:00,95.1,95.1,94.35,94.54,1019.0,91.1188,91.1188,90.4002,90.5822,1019.0
2021-04-06 11:00:00,94.19,94.45,94.15,94.45,1563.0,90.2469,90.496,90.2086,90.496,1563.0
2021-04-06 11:30:00,94.62,94.62,94.09,94.09,413.0,90.6589,90.6589,90.1511,90.1511,413.0
2021-04-06 12:00:00,94.13,94.57,94.13,94.57,1026.0,90.1894,90.611,90.1894,90.611,1026.0
2021-04-06 12:30:00,94.75,95.25,94.57,95.21,4053.0,90.7835,91.2625,90.611,91.2242,4053.0
2021-04-06 13:00:00,95.3,95.34,94.79,94.8,2985.0,91.3104,91.3488,90.8218,90.8314,2985.0
2021-04-06 13:30:00,94.67,94.99,94.45,94.99,1958.0,90.7068,91.0134,90.496,91.0134,1958.0
2021-04-06 14:00:00,95.01,95.1,94.62,94.68,6123.0,91.0326,91.1188,90.6589,90.7164,6123.0
2021-04-06 14:30:00,94.72,94.8,94.39,94.39,2319.0,90.7547,90.8314,90.4385,90.4385,2319.0
2021-04-06 15:00:00,94.53,94.64,94.23,94.64,2895.0,90.5727,90.6781,90.2852,90.6781,2895.0
2021-04-06 15:30:00,94.7,94.77,94.08,94.09,11926.0,90.7355,90.8026,90.1415,90.1511,11926.0
2021-04-07 09:30:00,93.97,93.97,92.74,92.74,1162.0,90.0361,90.0361,88.8576,88.8576,1162.0
2021-04-07 10:00:00,92.17,92.39,91.92,92.35,2955.0,88.3115,88.5223,88.0719,88.4839,2955.0
2021-04-07 10:30:00,92.59,93.11,92.59,92.76,1526.0,88.7139,89.2121,88.7139,88.8768,1526.0
2021-04-07 11:00:00,92.5,92.58,91.75,92.11,10690.0,88.6276,88.7043,87.909,88.254,10690.0
2021-04-07 11:30:00,92.06,92.59,91.82,92.19,8290.0,88.2061,88.7139,87.9761,88.3306,8290.0
2021-04-07 12:00:00,92.3,92.3,91.62,92.0,4206.0,88.436,88.436,87.7845,88.1486,4206.0
2021-04-07 12:30:00,92.25,92.69,92.25,92.35,1300.0,88.3881,88.8097,88.3881,88.4839,1300.0
2021-04-07 13:00:00,92.25,92.47,92.05,92.15,3000.0,88.3881,88.5989,88.1965,88.2923,3000.0
2021-04-07 13:30:00,92.22,92.38,92.07,92.17,2199.0,88.3594,88.5127,88.2156,88.3115,2199.0
2021-04-07 14:00:00,92.27,92.49,92.13,92.13,3729.0,88.4073,88.6181,88.2731,88.2731,3729.0
2021-04-07 14:30:00,92.12,92.22,91.75,91.75,18616.0,88.2636,88.3594,87.909,87.909,18616.0
2021-04-07 15:00:00,91.7,92.08,91.26,91.32,6158.0,87.8611,88.2252,87.4396,87.497,6158.0
2021-04-07 15:30:00,91.44,91.44,90.88,91.38,43742.0,87.612,87.612,87.0755,87.5545,43742.0
2021-04-08 09:30:00,91.37,91.37,90.71,91.18,2671.0,87.545,87.545,86.9126,87.3629,2671.0
2021-04-08 10:00:00,91.0,91.19,90.85,91.16,7906.0,87.1904,87.3725,87.0467,87.3437,7906.0
2021-04-08 10:30:00,91.33,91.66,91.25,91.3,5229.0,87.5066,87.8228,87.43,87.4779,5229.0
2021-04-08 11:00:00,91.08,91.54,91.02,91.27,1780.0,87.2671,87.7078,87.2096,87.4491,1780.0
2021-04-08 11:30:00,91.3,91.75,91.25,91.45,16611.0,87.4779,87.909,87.43,87.6216,16611.0
2021-04-08 12:00:00,91.37,92.22,91.25,92.22,10447.0,87.545,88.3594,87.43,88.3594,10447.0
2021-04-08 12:30:00,92.22,92.53,92.0,92.17,13928.0,88.3594,88.6564,88.1486,88.3115,13928.0
2021-04-08 13:00:00,92.37,92.62,92.25,92.38,2631.0,88.5031,88.7426,88.3881,88.5127,2631.0
2021-04-08 13:30:00,92.5,92.55,92.2,92.44,5459.0,88.6276,88.6756,88.3402,88.5702,5459.0
2021-04-08 14:00:00,92.55,93.09,92.46,92.59,4700.0,88.6756,89.1929,88.5893,88.7139,4700.0
2021-04-08 14:30:00,92.55,92.81,92.51,92.56,4291.0,88.6756,88.9247,88.6372,88.6851,4291.0
2021-04-08 15:00:00,92.71,92.74,92.58,92.65,6546.0,88.8289,88.8576,88.7043,88.7714,6546.0
2021-04-08 15:30:00,92.6,92.94,92.57,92.81,33879.0,88.7235,89.0492,88.6947,88.9247,33879.0
2021-04-09 09:30:00,93.13,93.36,92.54,93.05,2529.0,89.2313,89.4516,88.666,89.1546,2529.0
2021-04-09 10:00:00,93.08,93.92,93.07,93.92,2517.0,89.1834,89.9882,89.1738,89.9882,2517.0
2021-04-09 10:30:00,93.93,94.6,93.57,94.6,4702.0,89.9978,90.6397,89.6529,90.6397,4702.0
2021-04-09 11:00:00,94.58,94.58,93.58,93.94,5660.0,90.6206,90.6206,89.6624,90.0074,5660.0
2021-04-09 11:30:00,93.92,94.35,93.84,94.35,2686.0,89.9882,90.4002,89.9115,90.4002,2686.0
2021-04-09 12:00:00,94.46,94.5,94.16,94.24,3700.0,90.5056,90.5439,90.2182,90.2948,3700.0
2021-04-09 12:30:00,94.32,94.88,94.19,94.19,2300.0,90.3715,90.908,90.2469,90.2469,2300.0
2021-04-09 13:00:00,94.52,94.66,94.33,94.42,2000.0,90.5631,90.6972,90.381,90.4673,2000.0
2021-04-09 13:30:00,94.53,94.62,94.33,94.33,1998.0,90.5727,90.6589,90.381,90.381,1998.0
2021-04-09 14:00:00,94.51,94.73,94.35,94.61,1639.0,90.5535,90.7643,90.4002,90.6493,1639.0
2021-04-09 14:30:00,94.66,94.78,94.32,94.41,5323.0,90.6972,90.8122,90.3715,90.4577,5323.0
2021-04-09 15:00:00,94.45,94.6,94.15,94.48,6461.0,90.496,90.6397,90.2086,90.5248,6461.0
2021-04-09 15:30:00,94.53,95.24,94.51,94.93,20402.0,90.5727,91.2529,90.5535,90.9559,20402.0
2021-04-12 09:30:00,95.22,95.93,94.76,94.76,8828.0,91.2338,91.9141,90.793,90.793,8828.0
2021-04-12 10:00:00,94.89,95.28,94.72,94.72,592.0,90.9176,91.2913,90.7547,90.7547,592.0
2021-04-12 10:30:00,94.77,95.68,94.73,95.66,5541.0,90.8026,91.6745,90.7643,91.6554,5541.0
2021-04-12 11:00:00,95.67,95.96,95.46,95.83,3904.0,91.6649,91.9428,91.4637,91.8182,3904.0
2021-04-12 11:30:00,95.93,96.33,95.53,96.33,1957.0,91.9141,92.2973,91.5308,92.2973,1957.0
2021-04-12 12:00:00,96.04,96.23,96.0,96.23,2716.0,92.0195,92.2015,91.9811,92.2015,2716.0
2021-04-12 12:30:00,96.29,96.47,96.22,96.36,2200.0,92.259,92.4314,92.1919,92.3261,2200.0
2021-04-12 13:00:00,96.32,96.39,95.95,95.95,3601.0,92.2877,92.3548,91.9332,91.9332,3601.0
2021-04-12 13:30:00,95.79,96.09,95.79,96.03,2901.0,91.7799,92.0674,91.7799,92.0099,2901.0
2021-04-12 14:00:00,96.08,96.08,95.83,95.93,4702.0,92.0578,92.0578,91.8182,91.9141,4702.0
2021-04-12 14:30:00,95.99,96.0,95.8,95.9,4508.0,91.9715,91.9811,91.7895,91.8853,4508.0
2021-04-12 15:00:00,95.87,95.97,95.65,95.84,5696.0,91.8566,91.9524,91.6458,91.8278,5696.0
2021-04-12 15:30:00,95.82,96.32,95.79,96.32,19876.0,91.8087,92.2877,91.7799,92.2877,19876.0
2021-04-13 09:30:00,95.63,95.63,94.5,94.66,1849.0,91.6266,91.6266,90.5439,90.6972,1849.0
2021-04-13 10:00:00,94.27,94.27,93.87,94.26,1164.0,90.3235,90.3235,89.9403,90.314,1164.0
2021-04-13 10:30:00,94.17,94.23,94.17,94.23,231.0,90.2277,90.2852,90.2277,90.2852,231.0
2021-04-13 11:00:00,94.54,94.72,94.45,94.72,1100.0,90.5822,90.7547,90.496,90.7547,1100.0
2021-04-13 11:30:00,94.58,94.75,94.58,94.75,2250.0,90.6206,90.7835,90.6206,90.7835,2250.0
2021-04-13 12:00:00,94.63,94.69,94.2,94.2,1601.0,90.6685,90.726,90.2565,90.2565,1601.0
2021-04-13 12:30:00,94.04,94.04,93.6,93.92,1529.0,90.1032,90.1032,89.6816,89.9882,1529.0
2021-04-13 13:00:00,93.97,94.01,93.79,94.0,1275.0,90.0361,90.0744,89.8636,90.0649,1275.0
2021-04-13 13:30:00,94.06,94.1,93.82,93.82,3112.0,90.1223,90.1607,89.8924,89.8924,3112.0
2021-04-13 14:00:00,94.07,94.09,93.76,94.03,1800.0,90.1319,90.1511,89.8349,90.0936,1800.0
2021-04-13 14:30:00,94.07,94.08,93.88,94.0,3230.0,90.1319,90.1415,89.9499,90.0649,3230.0
2021-04-13 15:00:00,94.13,94.35,94.05,94.1,2579.0,90.1894,90.4002,90.1128,90.1607,2579.0
2021-04-13 15:30:00,94.01,94.04,93.74,93.83,9917.0,90.0744,90.1032,89.8157,89.902,9917.0
2021-04-14 09:30:00,93.93,94.38,93.87,94.38,2276.0,89.9978,90.4289,89.9403,90.4289,2276.0
2021-04-14 10:00:00,95.17,95.21,94.57,94.62,1265.0,91.1859,91.2242,90.611,90.6589,1265.0
2021-04-14 10:30:00,94.91,95.02,94.35,95.02,3540.0,90.9368,91.0422,90.4002,91.0422,3540.0
2021-04-14 11:00:00,95.02,95.02,94.56,94.61,1221.0,91.0422,91.0422,90.6014,90.6493,1221.0
2021-04-14 11:30:00,94.61,94.74,94.4,94.53,2972.0,90.6493,90.7739,90.4481,90.5727,2972.0
2021-04-14 12:00:00,94.31,94.48,94.23,94.27,2800.0,90.3619,90.5248,90.2852,90.3235,2800.0
2021-04-14 12:30:00,94.28,94.42,94.24,94.26,1800.0,90.3331,90.4673,90.2948,90.314,1800.0
2021-04-14 13:00:00,94.11,94.38,94.11,94.37,1501.0,90.1702,90.4289,90.1702,90.4194,1501.0
2021-04-14 13:30:00,94.45,94.45,94.26,94.3,2505.0,90.496,90.496,90.314,90.3523,2505.0
2021-04-14 14:00:00,94.21,94.27,93.89,94.12,1304.0,90.2661,90.3235,89.9595,90.1798,1304.0
2021-04-14 14:30:00,94.13,94.22,93.93,93.96,2482.0,90.1894,90.2756,89.9978,90.0265,2482.0
2021-04-14 15:00:00,93.85,94.1,93.67,94.09,2400.0,89.9211,90.1607,89.7487,90.1511,2400.0
2021-04-14 15:30:00,94.25,94.29,93.32,93.41,17499.0,90.3044,90.3427,89.4133,89.4996,17499.0
2021-04-15 09:30:00,93.9,94.66,93.23,93.24,1523.0,89.969,90.6972,89.3271,89.3367,1523.0
2021-04-15 10:00:00,93.15,93.38,92.95,93.24,1824.0,89.2504,89.4708,89.0588,89.3367,1824.0
2021-04-15 10:30:00,92.96,93.65,92.96,93.65,550.0,89.0684,89.7295,89.0684,89.7295,550.0
2021-04-15 11:00:00,93.68,93.73,93.39,93.6,569.0,89.7582,89.8062,89.4804,89.6816,569.0
2021-04-15 11:30:00,93.51,94.12,93.51,93.99,1503.0,89.5954,90.1798,89.5954,90.0553,1503.0
2021-04-15 12:00:00,94.01,94.04,93.9,93.99,400.0,90.0744,90.1032,89.969,90.0553,400.0
2021-04-15 12:30:00,94.1,94.41,94.04,94.04,1758.0,90.1607,90.4577,90.1032,90.1032,1758.0
2021-04-15 13:00:00,94.0,94.04,93.82,93.96,910.0,90.0649,90.1032,89.8924,90.0265,910.0
2021-04-15 13:30:00,93.91,94.16,93.91,94.02,800.0,89.9786,90.2182,89.9786,90.084,800.0
2021-04-15 14:00:00,94.0,94.19,93.92,94.19,2611.0,90.0649,90.2469,89.9882,90.2469,2611.0
2021-04-15 14:30:00,94.32,94.33,94.06,94.06,3440.0,90.3715,90.381,90.1223,90.1223,3440.0
2021-04-15 15:00:00,94.11,94.24,94.11,94.15,2076.0,90.1702,90.2948,90.1702,90.2086,2076.0
2021-04-15 15:30:00,94.17,94.34,93.98,94.18,8676.0,90.2277,90.3906,90.0457,90.2373,8676.0
2021-04-16 09:30:00,95.65,96.06,95.12,95.21,12720.0,91.6458,92.0386,91.138,91.2242,12720.0
2021-04-16 10:00:00,95.14,95.22,94.67,95.15,1763.0,91.1571,91.2338,90.7068,91.1667,1763.0
2021-04-16 10:30:00,95.11,95.11,94.48,94.56,2720.0,91.1284,91.1284,90.5248,90.6014,2720.0
2021-04-16 11:00:00,94.69,95.15,94.69,95.13,2400.0,90.726,91.1667,90.726,91.1475,2400.0
2021-04-16 11:30:00,95.1,95.19,94.94,95.01,2174.0,91.1188,91.205,90.9655,91.0326,2174.0
2021-04-16 12:00:00,95.02,95.03,94.6,94.6,800.0,91.0422,91.0517,90.6397,90.6397,800.0
2021-04-16 12:30:00,94.58,94.69,94.42,94.47,1903.0,90.6206,90.726,90.4673,90.5152,1903.0
2021-04-16 13:00:00,94.52,94.83,94.38,94.83,1093.0,90.5631,90.8601,90.4289,90.8601,1093.0
2021-04-16 13:30:00,94.88,95.14,94.88,95.14,1700.0,90.908,91.1571,90.908,91.1571,1700.0
2021-04-16 14:00:00,95.09,95.43,95.09,95.34,1600.0,91.1092,91.435,91.1092,91.3488,1600.0
2021-04-16 14:30:00,95.35,95.38,95.29,95.34,606.0,91.3583,91.3871,91.3008,91.3488,606.0
2021-04-16 15:00:00,95.41,95.45,95.28,95.28,2399.0,91.4158,91.4541,91.2913,91.2913,2399.0
2021-04-16 15:30:00,95.21,95.35,94.8,94.82,16636.0,91.2242,91.3583,90.8314,90.8505,16636.0
2021-04-19 09:30:00,94.27,95.1,93.34,93.34,3240.0,90.3235,91.1188,89.4325,89.4325,3240.0
2021-04-19 10:00:00,93.25,94.4,92.95,94.06,2839.0,89.3462,90.4481,89.0588,90.1223,2839.0
2021-04-19 10:30:00,94.09,94.09,93.33,93.57,2102.0,90.1511,90.1511,89.4229,89.6529,2102.0
2021-04-19 11:00:00,93.52,93.74,93.22,93.7,4185.0,89.6049,89.8157,89.3175,89.7774,4185.0
2021-04-19 11:30:00,94.0,94.32,93.71,94.16,2104.0,90.0649,90.3715,89.787,90.2182,2104.0
2021-04-19 12:00:00,94.07,94.22,94.02,94.08,2481.0,90.1319,90.2756,90.084,90.1415,2481.0
2021-04-19 12:30:00,93.98,94.11,93.88,94.05,3134.0,90.0457,90.1702,89.9499,90.1128,3134.0
2021-04-19 13:00:00,94.08,94.25,93.91,93.98,5903.0,90.1415,90.3044,89.9786,90.0457,5903.0
2021-04-19 13:30:00,93.87,93.98,93.54,93.98,2748.0,89.9403,90.0457,89.6241,90.0457,2748.0
2021-04-19 14:00:00,93.79,94.05,93.73,93.73,2100.0,89.8636,90.1128,89.8062,89.8062,2100.0
2021-04-19 14:30:00,93.76,93.83,93.4,93.68,5270.0,89.8349,89.902,89.49,89.7582,5270.0
2021-04-19 15:00:00,93.76,93.87,93.28,93.52,9568.0,89.8349,89.9403,89.375,89.6049,9568.0
2021-04-19 15:30:00,93.44,93.96,93.38,93.77,13431.0,89.5283,90.0265,89.4708,89.8445,13431.0
2021-04-20 09:30:00,93.83,95.0,93.83,93.86,2118.0,89.902,91.023,89.902,89.9307,2118.0
2021-04-20 10:00:00,93.96,93.97,93.48,93.48,799.0,90.0265,90.0361,89.5666,89.5666,799.0
2021-04-20 10:30:00,92.93,92.93,92.4,92.6,1569.0,89.0396,89.0396,88.5318,88.7235,1569.0
2021-04-20 11:00:00,92.91,92.91,92.17,92.5,1800.0,89.0205,89.0205,88.3115,88.6276,1800.0
2021-04-20 11:30:00,92.38,92.81,92.32,92.62,1613.0,88.5127,88.9247,88.4552,88.7426,1613.0
2021-04-20 12:00:00,92.99,92.99,92.57,92.9,1402.0,89.0971,89.0971,88.6947,89.0109,1402.0
2021-04-20 12:30:00,92.7,92.96,92.33,92.34,1800.0,88.8193,89.0684,88.4648,88.4743,1800.0
2021-04-20 13:00:00,92.33,92.71,92.24,92.37,1800.0,88.4648,88.8289,88.3785,88.5031,1800.0
2021-04-20 13:30:00,92.29,92.37,91.95,92.1,1600.0,88.4264,88.5031,88.1007,88.2444,1600.0
2021-04-20 14:00:00,91.88,92.21,91.85,92.07,2751.0,88.0336,88.3498,88.0049,88.2156,2751.0
2021-04-20 14:30:00,91.94,92.09,91.75,91.79,1200.0,88.0911,88.2348,87.909,87.9474,1200.0
2021-04-20 15:00:00,91.79,92.49,91.76,92.48,4230.0,87.9474,88.6181,87.9186,88.6085,4230.0
2021-04-20 15:30:00,92.58,93.31,92.58,92.88,12579.0,88.7043,89.4037,88.7043,88.9917,12579.0
2021-04-21 09:30:00,92.68,93.95,92.68,93.75,2882.0,88.8001,90.0169,88.8001,89.8253,2882.0
2021-04-21 10:00:00,94.08,94.37,93.93,94.09,2300.0,90.1415,90.4194,89.9978,90.1511,2300.0
2021-04-21 10:30:00,93.81,95.07,93.81,94.57,2611.0,89.8828,91.0901,89.8828,90.611,2611.0
2021-04-21 11:00:00,94.54,94.6,93.83,93.91,1900.0,90.5822,90.6397,89.902,89.9786,1900.0
2021-04-21 11:30:00,94.0,94.25,93.79,94.17,3600.0,90.0649,90.3044,89.8636,90.2277,3600.0
2021-04-21 12:00:00,94.16,94.38,94.02,94.24,1700.0,90.2182,90.4289,90.084,90.2948,1700.0
2021-04-21 12:30:00,94.26,94.51,94.24,94.37,6240.0,90.314,90.5535,90.2948,90.4194,6240.0
2021-04-21 13:00:00,94.26,94.45,94.16,94.41,3641.0,90.314,90.496,90.2182,90.4577,3641.0
2021-04-21 13:30:00,94.48,95.31,94.33,95.17,11629.0,90.5248,91.32,90.381,91.1859,11629.0
2021-04-21 14:00:00,95.21,95.29,95.03,95.27,15199.0,91.2242,91.3008,91.0517,91.2817,15199.0
2021-04-21 14:30:00,95.27,95.55,95.17,95.54,27634.0,91.2817,91.55,91.1859,91.5404,27634.0
2021-04-21 15:00:00,95.47,95.62,95.07,95.07,10746.0,91.4733,91.617,91.0901,91.0901,10746.0
2021-04-21 15:30:00,94.98,95.54,94.95,94.96,27443.0,91.0038,91.5404,90.9751,90.9847,27443.0
2021-04-22 09:30:00,95.29,95.51,94.24,94.33,3538.0,91.3008,91.5116,90.2948,90.381,3538.0
2021-04-22 10:00:00,94.96,95.13,94.55,94.55,1291.0,90.9847,91.1475,90.5918,90.5918,1291.0
2021-04-22 10:30:00,94.22,94.75,94.22,94.63,2188.0,90.2756,90.7835,90.2756,90.6685,2188.0
2021-04-22 11:00:00,94.8,95.93,94.8,95.93,4600.0,90.8314,91.9141,90.8314,91.9141,4600.0
2021-04-22 11:30:00,96.11,96.22,95.28,95.92,8666.0,92.0865,92.1919,91.2913,91.9045,8666.0
2021-04-22 12:00:00,95.93,96.02,95.76,95.77,1474.0,91.9141,92.0003,91.7512,91.7608,1474.0
2021-04-22 12:30:00,95.83,96.12,95.83,96.12,834.0,91.8182,92.0961,91.8182,92.0961,834.0
2021-04-22 13:00:00,95.98,96.0,95.34,95.92,3975.0,91.962,91.9811,91.3488,91.9045,3975.0
2021-04-22 13:30:00,95.86,95.89,94.92,95.03,1806.0,91.847,91.8757,90.9463,91.0517,1806.0
2021-04-22 14:00:00,95.04,95.44,94.84,95.44,2100.0,91.0613,91.4446,90.8697,91.4446,2100.0
2021-04-22 14:30:00,95.42,95.57,95.25,95.52,2131.0,91.4254,91.5691,91.2625,91.5212,2131.0
2021-04-22 15:00:00,95.7,95.7,94.89,95.14,3392.0,91.6937,91.6937,90.9176,91.1571,3392.0
2021-04-22 15:30:00,95.36,95.46,94.62,94.67,17271.0,91.3679,91.4637,90.6589,90.7068,17271.0
2021-04-23 09:30:00,95.0,95.59,94.41,95.43,1542.0,91.023,91.5883,90.4577,91.435,1542.0
2021-04-23 10:00:00,95.55,96.1,95.52,96.1,395.0,91.55,92.0769,91.5212,92.0769,395.0
2021-04-23 10:30:00,96.55,96.58,95.86,96.06,1599.0,92.5081,92.5368,91.847,92.0386,1599.0
2021-04-23 11:00:00,96.46,96.46,95.96,95.97,3435.0,92.4219,92.4219,91.9428,91.9524,3435.0
2021-04-23 11:30:00,95.87,96.5,95.87,96.5,1000.0,91.8566,92.4602,91.8566,92.4602,1000.0
2021-04-23 12:00:00,96.69,96.69,95.75,95.75,4683.0,92.6422,92.6422,91.7416,91.7416,4683.0
2021-04-23 12:30:00,96.04,96.22,95.96,96.04,4573.0,92.0195,92.1919,91.9428,92.0195,4573.0
2021-04-23 13:00:00,96.19,96.22,96.01,96.1,1015.0,92.1632,92.1919,91.9907,92.0769,1015.0
2021-04-23 13:30:00,96.23,96.57,96.2,96.2,1000.0,92.2015,92.5273,92.1728,92.1728,1000.0
2021-04-23 14:00:00,96.27,96.72,96.26,96.59,2956.0,92.2398,92.671,92.2302,92.5464,2956.0
2021-04-23 14:30:00,96.56,96.78,96.42,96.7,2105.0,92.5177,92.7285,92.3835,92.6518,2105.0
2021-04-23 15:00:00,96.76,96.77,96.59,96.66,3500.0,92.7093,92.7189,92.5464,92.6135,3500.0
2021-04-23 15:30:00,96.6,96.63,95.95,96.02,15520.0,92.556,92.5848,91.9332,92.0003,15520.0
2021-04-26 09:30:00,96.87,97.05,96.63,97.05,1959.0,92.8147,92.9872,92.5848,92.9872,1959.0
2021-04-26 10:00:00,97.35,97.39,96.56,96.56,1212.0,93.2746,93.3129,92.5177,92.5177,1212.0
2021-04-26 10:30:00,96.59,96.99,96.41,96.77,3387.0,92.5464,92.9297,92.374,92.7189,3387.0
2021-04-26 11:00:00,96.75,96.86,96.52,96.67,1700.0,92.6997,92.8051,92.4794,92.6231,1700.0
2021-04-26 11:30:00,96.65,97.0,96.53,96.8,3437.0,92.6039,92.9393,92.4889,92.7476,3437.0
2021-04-26 12:00:00,96.96,96.96,96.62,96.79,1529.0,92.9009,92.9009,92.5752,92.7381,1529.0
2021-04-26 12:30:00,96.7,96.83,96.68,96.72,1681.0,92.6518,92.7764,92.6327,92.671,1681.0
2021-04-26 13:00:00,96.63,96.76,96.57,96.76,1796.0,92.5848,92.7093,92.5273,92.7093,1796.0
2021-04-26 13:30:00,96.8,96.8,96.56,96.66,1540.0,92.7476,92.7476,92.5177,92.6135,1540.0
2021-04-26 14:00:00,96.75,96.76,96.59,96.64,2461.0,92.6997,92.7093,92.5464,92.5943,2461.0
2021-04-26 14:30:00,96.66,96.66,96.51,96.55,2659.0,92.6135,92.6135,92.4698,92.5081,2659.0
2021-04-26 15:00:00,96.54,96.56,96.26,96.27,7110.0,92.4985,92.5177,92.2302,92.2398,7110.0
2021-04-26 15:30:00,96.27,96.46,96.01,96.15,7851.0,92.2398,92.4219,91.9907,92.1248,7851.0
2021-04-27 09:30:00,97.02,97.59,96.51,97.59,5784.0,92.9584,93.5046,92.4698,93.5046,5784.0
2021-04-27 10:00:00,96.88,97.24,96.61,96.83,5477.0,92.8243,93.1692,92.5656,92.7764,5477.0
2021-04-27 10:30:00,96.91,96.91,96.47,96.61,5729.0,92.853,92.853,92.4314,92.5656,5729.0
2021-04-27 11:00:00,96.7,96.74,96.23,96.59,2771.0,92.6518,92.6901,92.2015,92.5464,2771.0
2021-04-27 11:30:00,96.41,96.76,96.41,96.68,800.0,92.374,92.7093,92.374,92.6327,800.0
2021-04-27 12:00:00,96.61,97.02,96.61,96.76,2502.0,92.5656,92.9584,92.5656,92.7093,2502.0
2021-04-27 12:30:00,96.76,96.77,95.6,95.76,1841.0,92.7093,92.7189,91.5979,91.7512,1841.0
2021-04-27 13:00:00,95.83,96.16,95.74,96.04,3502.0,91.8182,92.1344,91.732,92.0195,3502.0
2021-04-27 13:30:00,96.0,96.18,95.98,96.18,1800.0,91.9811,92.1536,91.962,92.1536,1800.0
2021-04-27 14:00:00,96.29,96.47,96.2,96.47,3509.0,92.259,92.4314,92.1728,92.4314,3509.0
2021-04-27 14:30:00,96.5,96.6,96.22,96.23,2324.0,92.4602,92.556,92.1919,92.2015,2324.0
2021-04-27 15:00:00,96.12,96.36,96.03,96.28,3113.0,92.0961,92.3261,92.0099,92.2494,3113.0
2021-04-27 15:30:00,96.28,96.59,96.2,96.47,13520.0,92.2494,92.5464,92.1728,92.4314,13520.0
2021-04-28 09:30:00,96.02,96.04,94.54,95.02,9365.0,92.0003,92.0195,90.5822,91.0422,9365.0
2021-04-28 10:00:00,95.61,96.01,95.38,95.76,3160.0,91.6075,91.9907,91.3871,91.7512,3160.0
2021-04-28 10:30:00,95.84,96.1,95.57,95.64,5595.0,91.8278,92.0769,91.5691,91.6362,5595.0
2021-04-28 11:00:00,95.36,95.87,95.36,95.8,1518.0,91.3679,91.8566,91.3679,91.7895,1518.0
2021-04-28 11:30:00,95.96,96.0,95.45,95.45,2095.0,91.9428,91.9811,91.4541,91.4541,2095.0
2021-04-28 12:00:00,95.34,95.73,95.24,95.73,1501.0,91.3488,91.7224,91.2529,91.7224,1501.0
2021-04-28 12:30:00,95.63,95.66,95.47,95.65,1701.0,91.6266,91.6554,91.4733,91.6458,1701.0
2021-04-28 13:00:00,95.67,95.8,95.55,95.73,2443.0,91.6649,91.7895,91.55,91.7224,2443.0
2021-04-28 13:30:00,95.83,95.84,95.56,95.56,3401.0,91.8182,91.8278,91.5595,91.5595,3401.0
2021-04-28 14:00:00,95.57,95.99,95.45,95.78,11075.0,91.5691,91.9715,91.4541,91.7703,11075.0
2021-04-28 14:30:00,95.66,95.86,95.54,95.54,3703.0,91.6554,91.847,91.5404,91.5404,3703.0
2021-04-28 15:00:00,95.6,95.78,95.35,95.78,4139.0,91.5979,91.7703,91.3583,91.7703,4139.0
2021-04-28 15:30:00,95.84,95.84,95.32,95.65,13229.0,91.8278,91.8278,91.3296,91.6458,13229.0
2021-04-29 09:30:00,96.73,97.22,95.46,96.66,4666.0,92.6806,93.1501,91.4637,92.6135,4666.0
2021-04-29 10:00:00,96.73,97.17,95.22,96.4,6091.0,92.6806,93.1021,91.2338,92.3644,6091.0
2021-04-29 10:30:00,96.45,96.74,96.16,96.52,7439.0,92.4123,92.6901,92.1344,92.4794,7439.0
2021-04-29 11:00:00,96.65,96.65,95.94,96.53,5921.0,92.6039,92.6039,91.9236,92.4889,5921.0
2021-04-29 11:30:00,96.44,96.69,95.98,96.68,5628.0,92.4027,92.6422,91.962,92.6327,5628.0
2021-04-29 12:00:00,96.67,96.67,96.02,96.15,2244.0,92.6231,92.6231,92.0003,92.1248,2244.0
2021-04-29 12:30:00,96.04,96.37,95.94,96.37,3198.0,92.0195,92.3356,91.9236,92.3356,3198.0
2021-04-29 13:00:00,96.15,96.39,95.98,96.32,3581.0,92.1248,92.3548,91.962,92.2877,3581.0
2021-04-29 13:30:00,96.26,96.26,95.96,95.99,2200.0,92.2302,92.2302,91.9428,91.9715,2200.0
2021-04-29 14:00:00,95.99,96.63,95.99,96.47,3835.0,91.9715,92.5848,91.9715,92.4314,3835.0
2021-04-29 14:30:00,96.43,97.1,96.37,96.86,4901.0,92.3931,93.0351,92.3356,92.8051,4901.0
2021-04-29 15:00:00,96.9,96.91,96.51,96.63,8861.0,92.8434,92.853,92.4698,92.5848,8861.0
2021-04-29 15:30:00,96.53,97.01,96.19,96.81,14214.0,92.4889,92.9488,92.1632,92.7572,14214.0
2021-04-30 09:30:00,96.95,97.23,96.91,96.98,3109.0,92.8914,93.1596,92.853,92.9201,3109.0
2021-04-30 10:00:00,97.29,97.43,96.96,97.09,2267.0,93.2171,93.3513,92.9009,93.0255,2267.0
2021-04-30 10:30:00,96.81,96.81,96.38,96.38,7128.0,92.7572,92.7572,92.3452,92.3452,7128.0
2021-04-30 11:00:00,96.51,96.64,96.39,96.58,2853.0,92.4698,92.5943,92.3548,92.5368,2853.0
2021-04-30 11:30:00,96.75,96.85,96.5,96.5,1403.0,92.6997,92.7955,92.4602,92.4602,1403.0
2021-04-30 12:00:00,96.36,96.4,96.31,96.37,1800.0,92.3261,92.3644,92.2781,92.3356,1800.0
2021-04-30 12:30:00,96.53,96.8,96.45,96.53,1589.0,92.4889,92.7476,92.4123,92.4889,1589.0
2021-04-30 13:00:00,96.47,96.58,96.28,96.36,1500.0,92.4314,92.5368,92.2494,92.3261,1500.0
2021-04-30 13:30:00,96.38,96.61,95.77,95.77,3100.0,92.3452,92.5656,91.7608,91.7608,3100.0
2021-04-30 14:00:00,95.93,96.46,95.92,96.14,4610.0,91.9141,92.4219,91.9045,92.1153,4610.0
2021-04-30 14:30:00,96.14,96.23,95.88,95.94,3445.0,92.1153,92.2015,91.8661,91.9236,3445.0
2021-04-30 15:00:00,95.89,96.28,95.69,95.99,3610.0,91.8757,92.2494,91.6841,91.9715,3610.0
2021-04-30 15:30:00,95.88,96.0,95.13,95.55,14507.0,91.8661,91.9811,91.1475,91.55,14507.0
2021-05-03 09:30:00,96.86,97.35,96.38,96.38,2948.0,92.8051,93.2746,92.3452,92.3452,2948.0
2021-05-03 10:00:00,96.4,96.41,95.93,96.02,9421.0,92.3644,92.374,91.9141,92.0003,9421.0
2021-05-03 10:30:00,95.76,96.4,95.76,96.08,8236.0,91.7512,92.3644,91.7512,92.0578,8236.0
2021-05-03 11:00:00,96.07,97.07,96.06,96.56,2293.0,92.0482,93.0063,92.0386,92.5177,2293.0
2021-05-03 11:30:00,96.69,97.15,96.69,96.89,2650.0,92.6422,93.083,92.6422,92.8339,2650.0
2021-05-03 12:00:00,97.02,97.39,96.99,97.34,2400.0,92.9584,93.3129,92.9297,93.265,2400.0
2021-05-03 12:30:00,97.35,97.41,97.13,97.35,1120.0,93.2746,93.3321,93.0638,93.2746,1120.0
2021-05-03 13:00:00,97.38,97.69,97.31,97.69,2021.0,93.3034,93.6004,93.2363,93.6004,2021.0
2021-05-03 13:30:00,97.83,98.14,97.77,97.85,2605.0,93.7345,94.0315,93.677,93.7537,2605.0
2021-05-03 14:00:00,97.88,97.95,97.79,97.87,3212.0,93.7824,93.8495,93.6962,93.7728,3212.0
2021-05-03 14:30:00,97.91,98.29,97.85,98.09,2100.0,93.8112,94.1753,93.7537,93.9836,2100.0
2021-05-03 15:00:00,98.14,98.14,97.88,98.0,6138.0,94.0315,94.0315,93.7824,93.8974,6138.0
2021-05-03 15:30:00,97.97,97.97,97.01,97.04,17743.0,93.8687,93.8687,92.9488,92.9776,17743.0
2021-05-04 09:30:00,96.94,97.07,96.15,96.15,2113.0,92.8818,93.0063,92.1248,92.1248,2113.0
2021-05-04 10:00:00,96.12,97.49,96.12,97.48,1000.0,92.0961,93.4087,92.0961,93.3992,1000.0
2021-05-04 10:30:00,97.4,98.19,97.31,97.52,2337.0,93.3225,94.0794,93.2363,93.4375,2337.0
2021-05-04 11:00:00,97.32,97.52,97.16,97.52,1476.0,93.2459,93.4375,93.0926,93.4375,1476.0
2021-05-04 11:30:00,97.65,98.27,97.65,97.98,7089.0,93.5621,94.1561,93.5621,93.8782,7089.0
2021-05-04 12:00:00,98.09,98.8,98.09,98.68,3799.0,93.9836,94.6639,93.9836,94.5489,3799.0
2021-05-04 12:30:00,98.79,99.38,98.77,99.23,9713.0,94.6543,95.2196,94.6352,95.0759,9713.0
2021-05-04 13:00:00,99.05,100.05,99.05,99.94,32632.0,94.9034,95.8616,94.9034,95.7562,32632.0
2021-05-04 13:30:00,99.94,100.31,99.94,100.0,3413.0,95.7562,96.1107,95.7562,95.8137,3413.0
2021-05-04 14:00:00,99.98,100.2,99.82,99.86,3424.0,95.7945,96.0053,95.6412,95.6795,3424.0
2021-05-04 14:30:00,99.93,100.23,99.89,100.08,6771.0,95.7466,96.034,95.7083,95.8903,6771.0
2021-05-04 15:00:00,100.14,100.43,99.88,100.43,9458.0,95.9478,96.2257,95.6987,96.2257,9458.0
2021-05-04 15:30:00,100.48,101.24,100.43,101.24,27936.0,96.2736,97.0018,96.2257,97.0018,27936.0
2021-05-05 09:30:00,101.25,101.31,100.18,100.67,19528.0,97.0113,97.0688,95.9861,96.4556,19528.0
2021-05-05 10:00:00,100.66,100.68,100.1,100.15,5345.0,96.446,96.4652,95.9095,95.9574,5345.0
2021-05-05 10:30:00,100.1,100.32,100.1,100.28,2878.0,95.9095,96.1203,95.9095,96.0819,2878.0
2021-05-05 11:00:00,100.46,101.45,100.44,101.23,3874.0,96.2544,97.203,96.2353,96.9922,3874.0
2021-05-05 11:30:00,101.45,101.75,101.28,101.75,2300.0,97.203,97.4904,97.0401,97.4904,2300.0
2021-05-05 12:00:00,101.87,102.03,101.77,101.95,17933.0,97.6054,97.7587,97.5096,97.682,17933.0
2021-05-05 12:30:00,101.89,101.89,101.41,101.56,4067.0,97.6245,97.6245,97.1646,97.3084,4067.0
2021-05-05 13:00:00,101.78,102.12,101.76,101.94,5060.0,97.5192,97.8449,97.5,97.6725,5060.0
2021-05-05 13:30:00,102.03,102.42,102.03,102.42,3744.0,97.7587,98.1324,97.7587,98.1324,3744.0
2021-05-05 14:00:00,102.38,102.71,102.38,102.65,7410.0,98.094,98.4102,98.094,98.3527,7410.0
2021-05-05 14:30:00,102.71,102.75,102.2,102.2,3893.0,98.4102,98.4485,97.9216,97.9216,3893.0
2021-05-05 15:00:00,102.19,102.28,101.94,102.28,5014.0,97.912,97.9982,97.6725,97.9982,5014.0
2021-05-05 15:30:00,102.28,102.35,101.02,101.89,17437.0,97.9982,98.0653,96.791,97.6245,17437.0
2021-05-06 09:30:00,101.66,103.12,101.66,102.08,7325.0,97.4042,98.8031,97.4042,97.8066,7325.0
2021-05-06 10:00:00,102.06,102.41,101.67,101.68,2674.0,97.7874,98.1228,97.4138,97.4233,2674.0
2021-05-06 10:30:00,101.72,102.19,101.72,102.19,5712.0,97.4617,97.912,97.4617,97.912,5712.0
2021-05-06 11:00:00,102.16,102.16,101.74,101.78,4756.0,97.8832,97.8832,97.4808,97.5192,4756.0
2021-05-06 11:30:00,101.91,102.03,101.76,101.9,4679.0,97.6437,97.7587,97.5,97.6341,4679.0
2021-05-06 12:00:00,101.78,101.87,101.45,101.6,2512.0,97.5192,97.6054,97.203,97.3467,2512.0
2021-05-06 12:30:00,101.79,101.83,101.56,101.67,5288.0,97.5287,97.5671,97.3084,97.4138,5288.0
2021-05-06 13:00:00,101.73,101.79,101.48,101.48,2702.0,97.4712,97.5287,97.2317,97.2317,2702.0
2021-05-06 13:30:00,101.48,101.85,101.48,101.74,4780.0,97.2317,97.5862,97.2317,97.4808,4780.0
2021-05-06 14:00:00,101.75,101.84,101.31,101.47,3300.0,97.4904,97.5766,97.0688,97.2221,3300.0
2021-05-06 14:30:00,101.31,101.51,101.31,101.48,2600.0,97.0688,97.2605,97.0688,97.2317,2600.0
2021-05-06 15:00:00,101.42,102.06,101.31,101.89,5499.0,97.1742,97.7874,97.0688,97.6245,5499.0
2021-05-06 15:30:00,102.46,103.34,101.97,103.16,19321.0,98.1707,99.0138,97.7012,98.8414,19321.0
2021-05-07 09:30:00,102.02,103.7,102.02,103.42,12396.0,97.7491,99.3588,97.7491,99.0905,12396.0
2021-05-07 10:00:00,103.87,103.87,102.73,102.73,7055.0,99.5217,99.5217,98.4294,98.4294,7055.0
2021-05-07 10:30:00,102.75,103.46,102.67,103.15,3495.0,98.4485,99.1288,98.3719,98.8318,3495.0
2021-05-07 11:00:00,103.15,103.2,102.93,102.93,2083.0,98.8318,98.8797,98.621,98.621,2083.0
2021-05-07 11:30:00,102.98,103.35,102.79,103.35,7249.0,98.6689,99.0234,98.4869,99.0234,7249.0
2021-05-07 12:00:00,103.3,103.69,103.24,103.69,2212.0,98.9755,99.3492,98.918,99.3492,2212.0
2021-05-07 12:30:00,103.73,103.76,103.54,103.7,3500.0,99.3875,99.4163,99.2055,99.3588,3500.0
2021-05-07 13:00:00,103.49,104.01,103.49,103.9,5727.0,99.1576,99.6558,99.1576,99.5504,5727.0
2021-05-07 13:30:00,103.88,104.16,103.83,104.16,2101.0,99.5312,99.7995,99.4833,99.7995,2101.0
2021-05-07 14:00:00,104.09,104.24,103.96,104.16,3728.0,99.7325,99.8762,99.6079,99.7995,3728.0
2021-05-07 14:30:00,104.18,104.18,103.74,103.78,2505.0,99.8187,99.8187,99.3971,99.4354,2505.0
2021-05-07 15:00:00,103.74,104.28,103.72,103.84,7368.0,99.3971,99.9145,99.3779,99.4929,7368.0
2021-05-07 15:30:00,103.87,104.36,103.81,104.28,33538.0,99.5217,99.9911,99.4642,99.9145,33538.0
2021-05-10 09:30:00,104.93,105.62,104.93,105.6,4480.0,100.5373,101.1984,100.5373,101.1792,4480.0
2021-05-10 10:00:00,105.8,106.0,105.65,105.82,5056.0,101.3709,101.5625,101.2271,101.39,5056.0
2021-05-10 10:30:00,105.8,106.11,105.77,105.96,5295.0,101.3709,101.6679,101.3421,101.5242,5295.0
2021-05-10 11:00:00,106.23,106.73,106.22,106.73,6466.0,101.7829,102.2619,101.7733,102.2619,6466.0
2021-05-10 11:30:00,106.84,107.07,106.71,106.71,1758.0,102.3673,102.5877,102.2428,102.2428,1758.0
2021-05-10 12:00:00,106.67,106.67,105.86,106.04,5596.0,102.2044,102.2044,101.4284,101.6008,5596.0
2021-05-10 12:30:00,106.0,106.21,105.76,105.76,3424.0,101.5625,101.7637,101.3325,101.3325,3424.0
2021-05-10 13:00:00,105.44,105.44,105.2,105.31,6305.0,101.0259,101.0259,100.796,100.9014,6305.0
2021-05-10 13:30:00,105.35,105.58,105.33,105.54,4702.0,100.9397,101.1601,100.9205,101.1217,4702.0
2021-05-10 14:00:00,105.47,105.6,105.1,105.38,8400.0,101.0547,101.1792,100.7002,100.9684,8400.0
2021-05-10 14:30:00,105.16,105.19,104.75,104.86,6293.0,100.7577,100.7864,100.3648,100.4702,6293.0
2021-05-10 15:00:00,105.0,105.36,104.92,105.21,9088.0,100.6044,100.9493,100.5277,100.8056,9088.0
2021-05-10 15:30:00,105.2,105.88,105.05,105.11,39199.0,100.796,101.4475,100.6523,100.7097,39199.0
2021-05-11 09:30:00,103.41,104.61,102.62,104.0,56398.0,99.0809,100.2307,98.324,99.6462,56398.0
2021-05-11 10:00:00,104.12,105.13,103.69,103.69,13685.0,99.7612,100.7289,99.3492,99.3492,13685.0
2021-05-11 10:30:00,103.42,104.09,103.28,103.91,4426.0,99.0905,99.7325,98.9564,99.56,4426.0
2021-05-11 11:00:00,103.68,104.2,103.34,104.07,3048.0,99.3396,99.8378,99.0138,99.7133,3048.0
2021-05-11 11:30:00,104.03,104.28,103.96,104.22,5244.0,99.675,99.9145,99.6079,99.857,5244.0
2021-05-11 12:00:00,103.84,104.04,103.6,103.68,5229.0,99.4929,99.6845,99.263,99.3396,5229.0
2021-05-11 12:30:00,103.62,103.81,103.34,103.65,7182.0,99.2821,99.4642,99.0138,99.3109,7182.0
2021-05-11 13:00:00,103.62,103.91,103.47,103.85,3053.0,99.2821,99.56,99.1384,99.5025,3053.0
2021-05-11 13:30:00,103.87,104.12,103.86,104.11,4700.0,99.5217,99.7612,99.5121,99.7516,4700.0
2021-05-11 14:00:00,104.03,104.15,103.56,104.04,3805.0,99.675,99.7899,99.2246,99.6845,3805.0
2021-05-11 14:30:00,103.96,103.96,103.47,103.47,13100.0,99.6079,99.6079,99.1384,99.1384,13100.0
2021-05-11 15:00:00,103.59,103.77,103.12,103.61,3715.0,99.2534,99.4258,98.8031,99.2725,3715.0
2021-05-11 15:30:00,103.7,103.7,102.94,102.97,23077.0,99.3588,99.3588,98.6306,98.6593,23077.0
2021-05-12 09:30:00,102.83,103.23,102.38,102.44,13759.0,98.5252,98.9085,98.094,98.1515,13759.0
2021-05-12 10:00:00,102.27,102.56,102.0,102.01,5984.0,97.9886,98.2665,97.7299,97.7395,5984.0
2021-05-12 10:30:00,101.86,102.01,101.44,101.44,15634.0,97.5958,97.7395,97.1934,97.1934,15634.0
2021-05-12 11:00:00,101.77,102.01,101.4,101.56,4303.0,97.5096,97.7395,97.1551,97.3084,4303.0
2021-05-12 11:30:00,101.37,101.45,100.56,100.56,13153.0,97.1263,97.203,96.3502,96.3502,13153.0
2021-05-12 12:00:00,100.6,100.7,100.4,100.7,6948.0,96.3886,96.4844,96.1969,96.4844,6948.0
2021-05-12 12:30:00,100.7,101.0,100.66,100.71,11806.0,96.4844,96.7718,96.446,96.4939,11806.0
2021-05-12 13:00:00,100.83,101.01,100.83,100.85,1000.0,96.6089,96.7814,96.6089,96.6281,1000.0
2021-05-12 13:30:00,100.91,101.19,100.91,101.19,2643.0,96.6856,96.9539,96.6856,96.9539,2643.0
2021-05-12 14:00:00,101.09,101.2,100.77,100.82,10553.0,96.858,96.9634,96.5514,96.5993,10553.0
2021-05-12 14:30:00,100.81,101.22,100.81,101.21,11842.0,96.5898,96.9826,96.5898,96.973,11842.0
2021-05-12 15:00:00,101.19,101.24,100.15,100.23,25510.0,96.9539,97.0018,95.9574,96.034,25510.0
2021-05-12 15:30:00,100.05,100.14,99.31,99.39,24893.0,95.8616,95.9478,95.1526,95.2292,24893.0
2021-05-13 09:30:00,99.26,101.7,99.26,101.0,5797.0,95.4119,97.7573,95.4119,97.0844,5797.0
2021-05-13 10:00:00,101.47,101.47,100.63,101.07,6410.0,97.5362,97.5362,96.7287,97.1517,6410.0
2021-05-13 10:30:00,101.32,101.47,100.59,100.82,4900.0,97.392,97.5362,96.6903,96.9114,4900.0
2021-05-13 11:00:00,100.85,101.19,100.56,101.07,4600.0,96.9402,97.267,96.6615,97.1517,4600.0
2021-05-13 11:30:00,100.86,101.02,100.61,100.61,9053.0,96.9498,97.1036,96.7095,96.7095,9053.0
2021-05-13 12:00:00,100.59,101.11,100.55,101.02,5113.0,96.6903,97.1901,96.6518,97.1036,5113.0
2021-05-13 12:30:00,101.12,101.36,101.09,101.28,6770.0,97.1998,97.4304,97.1709,97.3535,6770.0
2021-05-13 13:00:00,101.44,101.73,101.0,101.07,6244.0,97.5073,97.7861,97.0844,97.1517,6244.0
2021-05-13 13:30:00,101.02,101.02,100.19,100.53,6787.0,97.1036,97.1036,96.3058,96.6326,6787.0
2021-05-13 14:00:00,100.7,101.54,100.58,101.54,6425.0,96.796,97.6035,96.6807,97.6035,6425.0
2021-05-13 14:30:00,101.72,101.72,100.97,101.04,6686.0,97.7765,97.7765,97.0556,97.1229,6686.0
2021-05-13 15:00:00,101.14,101.98,101.13,101.98,7181.0,97.219,98.0264,97.2094,98.0264,7181.0
2021-05-13 15:30:00,102.07,102.68,101.98,102.17,22384.0,98.1129,98.6993,98.0264,98.209,22384.0
2021-05-14 09:30:00,102.69,103.43,102.05,103.25,2171.0,98.7089,99.4202,98.0937,99.2472,2171.0
2021-05-14 10:00:00,103.36,103.83,103.25,103.64,18163.0,99.3529,99.8047,99.2472,99.6221,18163.0
2021-05-14 10:30:00,103.59,103.64,103.46,103.56,4030.0,99.574,99.6221,99.449,99.5452,4030.0
2021-05-14 11:00:00,103.72,103.82,103.46,103.46,3112.0,99.699,99.7951,99.449,99.449,3112.0
2021-05-14 11:30:00,103.5,103.98,103.5,103.98,4460.0,99.4875,99.9489,99.4875,99.9489,4460.0
2021-05-14 12:00:00,104.12,104.27,104.11,104.11,2700.0,100.0834,100.2276,100.0738,100.0738,2700.0
2021-05-14 12:30:00,104.22,104.59,104.2,104.51,4598.0,100.1796,100.5352,100.1603,100.4583,4598.0
2021-05-14 13:00:00,104.53,104.76,104.48,104.66,7552.0,100.4776,100.6986,100.4295,100.6025,7552.0
2021-05-14 13:30:00,104.59,104.73,103.9,103.9,3792.0,100.5352,100.6698,99.872,99.872,3792.0
2021-05-14 14:00:00,104.1,104.53,104.09,104.5,1601.0,100.0642,100.4776,100.0546,100.4487,1601.0
2021-05-14 14:30:00,104.56,105.03,104.55,105.03,9866.0,100.5064,100.9582,100.4968,100.9582,9866.0
2021-05-14 15:00:00,105.12,105.37,104.91,105.26,8896.0,101.0447,101.285,100.8428,101.1793,8896.0
2021-05-14 15:30:00,105.21,105.32,104.86,105.18,15650.0,101.1312,101.2369,100.7948,101.1024,15650.0
2021-05-17 09:30:00,104.35,104.79,104.15,104.28,4614.0,100.3045,100.7275,100.1123,100.2372,4614.0
2021-05-17 10:00:00,103.56,103.94,102.98,102.98,3766.0,99.5452,99.9104,98.9876,98.9876,3766.0
2021-05-17 10:30:00,102.46,103.03,102.45,102.75,4900.0,98.4878,99.0357,98.4782,98.7666,4900.0
2021-05-17 11:00:00,102.76,103.14,102.38,103.14,3864.0,98.7762,99.1414,98.4109,99.1414,3864.0
2021-05-17 11:30:00,102.69,103.08,102.45,102.78,6500.0,98.7089,99.0838,98.4782,98.7954,6500.0
2021-05-17 12:00:00,102.67,102.85,102.5,102.85,5400.0,98.6897,98.8627,98.5263,98.8627,5400.0
2021-05-17 12:30:00,103.18,103.18,102.82,102.82,3072.0,99.1799,99.1799,98.8338,98.8338,3072.0
2021-05-17 13:00:00,102.92,103.03,102.59,102.72,2364.0,98.93,99.0357,98.6128,98.7377,2364.0
2021-05-17 13:30:00,102.84,102.91,102.32,102.84,5100.0,98.8531,98.9204,98.3532,98.8531,5100.0
2021-05-17 14:00:00,102.8,103.24,102.58,102.59,5440.0,98.8146,99.2376,98.6031,98.6128,5440.0
2021-05-17 14:30:00,102.65,103.07,102.54,103.07,2636.0,98.6704,99.0742,98.5647,99.0742,2636.0
2021-05-17 15:00:00,103.06,103.35,102.82,103.18,3300.0,99.0645,99.3433,98.8338,99.1799,3300.0
2021-05-17 15:30:00,103.06,103.09,102.56,102.64,26115.0,99.0645,99.0934,98.5839,98.6608,26115.0
2021-05-18 09:30:00,102.1,102.7,101.8,102.43,6802.0,98.1418,98.7185,97.8534,98.459,6802.0
2021-05-18 10:00:00,102.45,102.53,101.91,102.53,4863.0,98.4782,98.5551,97.9591,98.5551,4863.0
2021-05-18 10:30:00,102.42,102.42,101.83,102.07,6449.0,98.4494,98.4494,97.8822,98.1129,6449.0
2021-05-18 11:00:00,101.94,102.43,101.89,101.99,2706.0,97.988,98.459,97.9399,98.036,2706.0
2021-05-18 11:30:00,102.01,102.06,101.76,101.76,4260.0,98.0552,98.1033,97.8149,97.8149,4260.0
2021-05-18 12:00:00,101.65,101.7,101.27,101.46,3715.0,97.7092,97.7573,97.3439,97.5266,3715.0
2021-05-18 12:30:00,101.46,101.49,100.99,101.04,5111.0,97.5266,97.5554,97.0748,97.1229,5111.0
2021-05-18 13:00:00,100.88,101.16,100.88,101.0,4217.0,96.9691,97.2382,96.9691,97.0844,4217.0
2021-05-18 13:30:00,101.07,101.25,101.04,101.06,5400.0,97.1517,97.3247,97.1229,97.1421,5400.0
2021-05-18 14:00:00,101.11,101.11,100.62,100.66,9298.0,97.1901,97.1901,96.7191,96.7576,9298.0
2021-05-18 14:30:00,100.69,100.69,100.03,100.32,7263.0,96.7864,96.7864,96.152,96.4308,7263.0
2021-05-18 15:00:00,100.27,100.32,99.75,99.85,11183.0,96.3827,96.4308,95.8829,95.979,11183.0
2021-05-18 15:30:00,99.89,100.08,98.93,98.99,42410.0,96.0174,96.2001,95.0947,95.1523,42410.0
2021-05-19 09:30:00,97.62,97.62,96.26,96.67,10265.0,93.8354,93.8354,92.5282,92.9223,10265.0
2021-05-19 10:00:00,96.51,96.96,95.1,95.9,10050.0,92.7685,93.201,91.4131,92.1821,10050.0
2021-05-19 10:30:00,95.66,95.93,94.9,95.49,9989.0,91.9514,92.211,91.2209,91.788,9989.0
2021-05-19 11:00:00,95.38,96.0,95.05,95.87,5403.0,91.6823,92.2782,91.3651,92.1533,5403.0
2021-05-19 11:30:00,96.02,96.3,95.69,96.24,5846.0,92.2975,92.5666,91.9803,92.5089,5846.0
2021-05-19 12:00:00,96.24,96.64,96.21,96.58,4924.0,92.5089,92.8934,92.4801,92.8358,4924.0
2021-05-19 12:30:00,96.37,96.52,96.23,96.36,7573.0,92.6339,92.7781,92.4993,92.6243,7573.0
2021-05-19 13:00:00,96.36,96.79,96.36,96.74,4805.0,92.6243,93.0376,92.6243,92.9896,4805.0
2021-05-19 13:30:00,96.75,96.77,96.58,96.74,5290.0,92.9992,93.0184,92.8358,92.9896,5290.0
2021-05-19 14:00:00,96.82,96.88,95.85,96.6,6745.0,93.0665,93.1241,92.1341,92.855,6745.0
2021-05-19 14:30:00,96.65,96.77,96.26,96.43,8936.0,92.903,93.0184,92.5282,92.6916,8936.0
2021-05-19 15:00:00,96.23,97.2,96.19,97.15,6653.0,92.4993,93.4317,92.4609,93.3837,6653.0
2021-05-19 15:30:00,97.13,97.13,96.48,96.78,23957.0,93.3644,93.3644,92.7396,93.028,23957.0
2021-05-20 09:30:00,96.83,96.89,95.31,96.09,6721.0,93.0761,93.1337,91.615,92.3648,6721.0
2021-05-20 10:00:00,96.3,96.34,95.57,95.79,13800.0,92.5666,92.6051,91.8649,92.0764,13800.0
2021-05-20 10:30:00,95.57,96.08,95.5,95.89,6444.0,91.8649,92.3551,91.7976,92.1725,6444.0
2021-05-20 11:00:00,96.0,96.19,95.61,95.77,7876.0,92.2782,92.4609,91.9034,92.0572,7876.0
2021-05-20 11:30:00,95.89,95.89,95.65,95.66,4890.0,92.1725,92.1725,91.9418,91.9514,4890.0
2021-05-20 12:00:00,95.58,95.83,95.44,95.61,8469.0,91.8745,92.1148,91.74,91.9034,8469.0
2021-05-20 12:30:00,95.53,95.77,95.53,95.58,2503.0,91.8265,92.0572,91.8265,91.8745,2503.0
2021-05-20 13:00:00,95.51,95.88,95.51,95.79,9455.0,91.8072,92.1629,91.8072,92.0764,9455.0
2021-05-20 13:30:00,95.81,95.99,95.62,95.62,9979.0,92.0956,92.2686,91.913,91.913,9979.0
2021-05-20 14:00:00,95.83,95.88,95.69,95.83,4705.0,92.1148,92.1629,91.9803,92.1148,4705.0
2021-05-20 14:30:00,95.83,95.87,95.67,95.73,3895.0,92.1148,92.1533,91.961,92.0187,3895.0
2021-05-20 15:00:00,95.76,96.36,95.75,96.36,20575.0,92.0475,92.6243,92.0379,92.6243,20575.0
2021-05-20 15:30:00,96.31,96.98,96.2,96.36,66429.0,92.5762,93.2203,92.4705,92.6243,66429.0
2021-05-21 09:30:00,97.45,98.61,97.45,97.71,11277.0,93.672,94.7871,93.672,93.922,11277.0
2021-05-21 10:00:00,97.81,97.81,97.07,97.12,13858.0,94.0181,94.0181,93.3068,93.3548,13858.0
2021-05-21 10:30:00,97.4,97.71,97.22,97.56,8682.0,93.624,93.922,93.4509,93.7778,8682.0
2021-05-21 11:00:00,97.56,97.72,97.25,97.29,21432.0,93.7778,93.9316,93.4798,93.5182,21432.0
2021-05-21 11:30:00,97.34,97.43,96.68,96.81,5686.0,93.5663,93.6528,92.9319,93.0568,5686.0
2021-05-21 12:00:00,96.82,96.99,96.6,96.92,4201.0,93.0665,93.2299,92.855,93.1626,4201.0
2021-05-21 12:30:00,96.87,97.1,96.63,96.63,1845.0,93.1145,93.3356,92.8838,92.8838,1845.0
2021-05-21 13:00:00,96.76,97.03,96.74,96.77,3490.0,93.0088,93.2683,92.9896,93.0184,3490.0
2021-05-21 13:30:00,96.82,97.07,96.78,96.81,3020.0,93.0665,93.3068,93.028,93.0568,3020.0
2021-05-21 14:00:00,96.7,97.23,96.7,97.23,3041.0,92.9511,93.4606,92.9511,93.4606,3041.0
2021-05-21 14:30:00,97.31,97.44,97.08,97.28,4041.0,93.5375,93.6624,93.3164,93.5086,4041.0
2021-05-21 15:00:00,97.34,97.43,97.13,97.24,8997.0,93.5663,93.6528,93.3644,93.4702,8997.0
2021-05-21 15:30:00,97.19,97.46,96.82,96.84,25423.0,93.4221,93.6816,93.0665,93.0857,25423.0
2021-05-24 09:30:00,97.23,97.36,96.27,97.29,10163.0,93.4606,93.5855,92.5378,93.5182,10163.0
2021-05-24 10:00:00,97.47,97.59,96.94,97.13,17123.0,93.6913,93.8066,93.1818,93.3644,17123.0
2021-05-24 10:30:00,97.12,97.45,97.01,97.27,6147.0,93.3548,93.672,93.2491,93.499,6147.0
2021-05-24 11:00:00,97.29,97.46,97.04,97.45,4487.0,93.5182,93.6816,93.2779,93.672,4487.0
2021-05-24 11:30:00,97.46,97.57,97.4,97.55,5100.0,93.6816,93.7874,93.624,93.7682,5100.0
2021-05-24 12:00:00,97.5,97.54,97.35,97.35,2658.0,93.7201,93.7585,93.5759,93.5759,2658.0
2021-05-24 12:30:00,97.3,97.6,97.3,97.55,3963.0,93.5278,93.8162,93.5278,93.7682,3963.0
2021-05-24 13:00:00,97.45,97.63,97.29,97.63,1979.0,93.672,93.8451,93.5182,93.8451,1979.0
2021-05-24 13:30:00,97.52,97.86,97.49,97.66,6443.0,93.7393,94.0661,93.7105,93.8739,6443.0
2021-05-24 14:00:00,97.66,97.66,97.35,97.47,11536.0,93.8739,93.8739,93.5759,93.6913,11536.0
2021-05-24 14:30:00,97.62,97.92,97.52,97.75,15097.0,93.8354,94.1238,93.7393,93.9604,15097.0
2021-05-24 15:00:00,97.68,97.96,97.63,97.78,16432.0,93.8931,94.1623,93.8451,93.9892,16432.0
2021-05-24 15:30:00,97.75,97.77,96.98,97.1,23224.0,93.9604,93.9796,93.2203,93.3356,23224.0
2021-05-25 09:30:00,97.43,98.16,97.08,97.25,17669.0,93.6528,94.3545,93.3164,93.4798,17669.0
2021-05-25 10:00:00,97.37,97.54,97.15,97.27,11550.0,93.5951,93.7585,93.3837,93.499,11550.0
2021-05-25 10:30:00,97.18,97.18,96.76,97.02,2500.0,93.4125,93.4125,93.0088,93.2587,2500.0
2021-05-25 11:00:00,96.88,97.25,96.78,96.87,4807.0,93.1241,93.4798,93.028,93.1145,4807.0
2021-05-25 11:30:00,96.79,97.26,96.71,96.75,11328.0,93.0376,93.4894,92.9607,92.9992,11328.0
2021-05-25 12:00:00,96.68,96.91,96.64,96.88,16436.0,92.9319,93.153,92.8934,93.1241,16436.0
2021-05-25 12:30:00,96.8,96.84,96.69,96.75,7500.0,93.0472,93.0857,92.9415,92.9992,7500.0
2021-05-25 13:00:00,96.69,97.35,96.63,97.24,19932.0,92.9415,93.5759,92.8838,93.4702,19932.0
2021-05-25 13:30:00,97.2,97.2,96.82,97.05,9038.0,93.4317,93.4317,93.0665,93.2875,9038.0
2021-05-25 14:00:00,97.04,97.18,96.84,96.99,14299.0,93.2779,93.4125,93.0857,93.2299,14299.0
2021-05-25 14:30:00,97.08,97.13,96.67,96.67,7491.0,93.3164,93.3644,92.9223,92.9223,7491.0
2021-05-25 15:00:00,96.62,96.78,96.39,96.54,6510.0,92.8742,93.028,92.6531,92.7973,6510.0
2021-05-25 15:30:00,96.46,96.8,96.04,96.21,33015.0,92.7204,93.0472,92.3167,92.4801,33015.0
2021-05-26 09:30:00,96.09,97.07,96.09,96.12,4468.0,92.3648,93.3068,92.3648,92.3936,4468.0
2021-05-26 10:00:00,96.0,96.33,96.0,96.23,4407.0,92.2782,92.5955,92.2782,92.4993,4407.0
2021-05-26 10:30:00,96.08,96.19,96.04,96.07,2017.0,92.3551,92.4609,92.3167,92.3455,2017.0
2021-05-26 11:00:00,96.19,96.32,96.06,96.06,5296.0,92.4609,92.5858,92.3359,92.3359,5296.0
2021-05-26 11:30:00,96.17,96.57,96.13,96.57,4317.0,92.4417,92.8261,92.4032,92.8261,4317.0
2021-05-26 12:00:00,96.67,96.72,96.27,96.48,23051.0,92.9223,92.9703,92.5378,92.7396,23051.0
2021-05-26 12:30:00,96.51,96.68,96.34,96.52,9121.0,92.7685,92.9319,92.6051,92.7781,9121.0
2021-05-26 13:00:00,96.55,96.64,96.01,96.29,33906.0,92.8069,92.8934,92.2879,92.557,33906.0
2021-05-26 13:30:00,96.43,96.87,96.29,96.64,5857.0,92.6916,93.1145,92.557,92.8934,5857.0
2021-05-26 14:00:00,96.68,96.98,96.68,96.76,4899.0,92.9319,93.2203,92.9319,93.0088,4899.0
2021-05-26 14:30:00,96.76,96.85,96.55,96.61,7513.0,93.0088,93.0953,92.8069,92.8646,7513.0
2021-05-26 15:00:00,96.58,96.76,96.53,96.71,5110.0,92.8358,93.0088,92.7877,92.9607,5110.0
2021-05-26 15:30:00,96.75,96.75,96.23,96.37,19727.0,92.9992,92.9992,92.4993,92.6339,19727.0
2021-05-27 09:30:00,97.76,97.96,97.46,97.62,5794.0,93.97,94.1623,93.6816,93.8354,5794.0
2021-05-27 10:00:00,97.66,97.79,97.3,97.68,7602.0,93.8739,93.9988,93.5278,93.8931,7602.0
2021-05-27 10:30:00,97.76,97.76,97.15,97.31,4950.0,93.97,93.97,93.3837,93.5375,4950.0
2021-05-27 11:00:00,97.36,97.52,97.19,97.42,1816.0,93.5855,93.7393,93.4221,93.6432,1816.0
2021-05-27 11:30:00,97.42,97.61,97.28,97.41,3968.0,93.6432,93.8258,93.5086,93.6336,3968.0
2021-05-27 12:00:00,97.37,97.57,97.34,97.4,4400.0,93.5951,93.7874,93.5663,93.624,4400.0
2021-05-27 12:30:00,97.39,97.49,97.14,97.14,904.0,93.6144,93.7105,93.374,93.374,904.0
2021-05-27 13:00:00,97.12,97.17,97.01,97.1,2375.0,93.3548,93.4029,93.2491,93.3356,2375.0
2021-05-27 13:30:00,97.17,97.34,97.06,97.26,3539.0,93.4029,93.5663,93.2972,93.4894,3539.0
2021-05-27 14:00:00,97.24,97.55,97.19,97.54,2306.0,93.4702,93.7682,93.4221,93.7585,2306.0
2021-05-27 14:30:00,97.55,97.65,97.5,97.61,3847.0,93.7682,93.8643,93.7201,93.8258,3847.0
2021-05-27 15:00:00,97.42,97.65,97.34,97.38,2400.0,93.6432,93.8643,93.5663,93.6047,2400.0
2021-05-27 15:30:00,97.42,97.69,96.9,96.9,21537.0,93.6432,93.9027,93.1434,93.1434,21537.0
2021-05-28 09:30:00,97.39,98.13,96.63,96.94,7974.0,93.6144,94.3257,92.8838,93.1818,7974.0
2021-05-28 10:00:00,96.98,96.98,95.92,96.52,8613.0,93.2203,93.2203,92.2013,92.7781,8613.0
2021-05-28 10:30:00,96.63,97.22,96.55,97.19,6784.0,92.8838,93.4509,92.8069,93.4221,6784.0
2021-05-28 11:00:00,97.27,97.7,97.12,97.34,17257.0,93.499,93.9123,93.3548,93.5663,17257.0
2021-05-28 11:30:00,97.36,97.74,97.36,97.69,3397.0,93.5855,93.9508,93.5855,93.9027,3397.0
2021-05-28 12:00:00,97.72,97.79,97.59,97.78,2312.0,93.9316,93.9988,93.8066,93.9892,2312.0
2021-05-28 12:30:00,97.79,97.79,97.59,97.59,2963.0,93.9988,93.9988,93.8066,93.8066,2963.0
2021-05-28 13:00:00,97.61,97.95,97.6,97.92,4283.0,93.8258,94.1526,93.8162,94.1238,4283.0
2021-05-28 13:30:00,97.88,97.88,97.77,97.82,1358.0,94.0854,94.0854,93.9796,94.0277,1358.0
2021-05-28 14:00:00,97.65,97.65,97.38,97.43,992.0,93.8643,93.8643,93.6047,93.6528,992.0
2021-05-28 14:30:00,97.39,97.57,97.39,97.57,2510.0,93.6144,93.7874,93.6144,93.7874,2510.0
2021-05-28 15:00:00,97.46,97.69,97.37,97.64,4846.0,93.6816,93.9027,93.5951,93.8547,4846.0
2021-05-28 15:30:00,97.67,98.02,97.66,97.85,16106.0,93.8835,94.2199,93.8739,94.0565,16106.0
2021-06-01 09:30:00,98.92,99.07,98.19,98.84,1705.0,95.085,95.2292,94.3833,95.0081,1705.0
2021-06-01 10:00:00,98.77,99.22,98.77,99.06,2603.0,94.9409,95.3734,94.9409,95.2196,2603.0
2021-06-01 10:30:00,99.08,99.08,98.69,98.69,1355.0,95.2388,95.2388,94.864,94.864,1355.0
2021-06-01 11:00:00,98.77,99.41,98.77,99.07,1900.0,94.9409,95.556,94.9409,95.2292,1900.0
2021-06-01 11:30:00,99.11,99.25,99.0,99.0,2532.0,95.2677,95.4022,95.1619,95.1619,2532.0
2021-06-01 12:00:00,98.98,99.22,98.93,99.21,2000.0,95.1427,95.3734,95.0947,95.3638,2000.0
2021-06-01 12:30:00,99.19,99.38,99.18,99.3,1000.0,95.3446,95.5272,95.335,95.4503,1000.0
2021-06-01 13:00:00,99.34,99.45,98.88,98.88,1498.0,95.4888,95.5945,95.0466,95.0466,1498.0
2021-06-01 13:30:00,98.79,98.89,98.66,98.89,1025.0,94.9601,95.0562,94.8351,95.0562,1025.0
2021-06-01 14:00:00,98.88,99.08,98.8,99.08,1714.0,95.0466,95.2388,94.9697,95.2388,1714.0
2021-06-01 14:30:00,99.05,99.55,99.05,99.55,2143.0,95.21,95.6906,95.21,95.6906,2143.0
2021-06-01 15:00:00,99.41,99.55,99.21,99.34,1942.0,95.556,95.6906,95.3638,95.4888,1942.0
2021-06-01 15:30:00,99.34,99.54,98.85,98.93,13119.0,95.4888,95.681,95.0178,95.0947,13119.0
2021-06-02 09:30:00,98.95,99.77,97.6,98.06,5914.0,95.1139,95.9021,93.8162,94.2584,5914.0
2021-06-02 10:00:00,97.56,98.21,97.56,97.82,2473.0,93.7778,94.4026,93.7778,94.0277,2473.0
2021-06-02 10:30:00,97.95,98.31,97.92,98.04,2107.0,94.1526,94.4987,94.1238,94.2392,2107.0
2021-06-02 11:00:00,98.01,98.12,97.03,97.03,4659.0,94.2103,94.3161,93.2683,93.2683,4659.0
2021-06-02 11:30:00,97.33,97.33,97.02,97.23,1457.0,93.5567,93.5567,93.2587,93.4606,1457.0
2021-06-02 12:00:00,97.32,97.35,96.91,96.91,4679.0,93.5471,93.5759,93.153,93.153,4679.0
2021-06-02 12:30:00,96.98,97.1,96.7,97.04,4401.0,93.2203,93.3356,92.9511,93.2779,4401.0
2021-06-02 13:00:00,97.16,97.16,96.74,96.84,1715.0,93.3933,93.3933,92.9896,93.0857,1715.0
2021-06-02 13:30:00,96.73,96.93,96.72,96.74,1593.0,92.9799,93.1722,92.9703,92.9896,1593.0
2021-06-02 14:00:00,96.72,96.8,96.34,96.55,4711.0,92.9703,93.0472,92.6051,92.8069,4711.0
2021-06-02 14:30:00,96.51,96.56,96.31,96.31,4873.0,92.7685,92.8165,92.5762,92.5762,4873.0
2021-06-02 15:00:00,96.18,96.18,95.79,95.86,5948.0,92.4513,92.4513,92.0764,92.1437,5948.0
2021-06-02 15:30:00,95.8,96.15,95.4,96.0,29781.0,92.086,92.4224,91.7015,92.2782,29781.0
2021-06-03 09:30:00,95.71,95.72,94.51,94.66,1665.0,91.9995,92.0091,90.846,90.9902,1665.0
2021-06-03 10:00:00,94.31,94.69,94.1,94.1,3810.0,90.6538,91.019,90.4519,90.4519,3810.0
2021-06-03 10:30:00,94.2,95.17,94.17,95.11,2197.0,90.548,91.4804,90.5192,91.4227,2197.0
2021-06-03 11:00:00,95.19,95.55,95.17,95.55,2038.0,91.4996,91.8457,91.4804,91.8457,2038.0
2021-06-03 11:30:00,95.58,95.99,95.43,95.9,2829.0,91.8745,92.2686,91.7303,92.1821,2829.0
2021-06-03 12:00:00,95.94,96.18,95.87,95.92,2785.0,92.2206,92.4513,92.1533,92.2013,2785.0
2021-06-03 12:30:00,95.88,95.91,95.64,95.64,2209.0,92.1629,92.1917,91.9322,91.9322,2209.0
2021-06-03 13:00:00,95.66,95.81,95.33,95.7,2845.0,91.9514,92.0956,91.6342,91.9899,2845.0
2021-06-03 13:30:00,95.77,95.8,95.65,95.8,2004.0,92.0572,92.086,91.9418,92.086,2004.0
2021-06-03 14:00:00,95.77,95.86,95.54,95.85,3002.0,92.0572,92.1437,91.8361,92.1341,3002.0
2021-06-03 14:30:00,95.82,96.19,95.73,96.11,7012.0,92.1052,92.4609,92.0187,92.384,7012.0
2021-06-03 15:00:00,96.06,96.24,96.01,96.24,5737.0,92.3359,92.5089,92.2879,92.5089,5737.0
2021-06-03 15:30:00,96.21,96.86,96.18,96.72,31058.0,92.4801,93.1049,92.4513,92.9703,31058.0
2021-06-04 09:30:00,97.14,97.57,96.77,96.97,1825.0,93.374,93.7874,93.0184,93.2106,1825.0
2021-06-04 10:00:00,97.26,97.58,97.08,97.4,4196.0,93.4894,93.797,93.3164,93.624,4196.0
2021-06-04 10:30:00,97.3,97.31,96.95,96.95,1701.0,93.5278,93.5375,93.1914,93.1914,1701.0
2021-06-04 11:00:00,96.95,97.02,96.54,96.55,2071.0,93.1914,93.2587,92.7973,92.8069,2071.0
2021-06-04 11:30:00,96.48,96.56,96.15,96.15,1043.0,92.7396,92.8165,92.4224,92.4224,1043.0
2021-06-04 12:00:00,96.21,96.23,96.18,96.18,847.0,92.4801,92.4993,92.4513,92.4513,847.0
2021-06-04 12:30:00,96.15,96.48,96.15,96.48,1349.0,92.4224,92.7396,92.4224,92.7396,1349.0
2021-06-04 13:00:00,96.6,96.6,96.54,96.57,320.0,92.855,92.855,92.7973,92.8261,320.0
2021-06-04 13:30:00,96.66,96.74,96.62,96.67,874.0,92.9127,92.9896,92.8742,92.9223,874.0
2021-06-04 14:00:00,96.73,96.9,96.65,96.76,2277.0,92.9799,93.1434,92.903,93.0088,2277.0
2021-06-04 14:30:00,96.71,96.81,96.59,96.64,1300.0,92.9607,93.0568,92.8454,92.8934,1300.0
2021-06-04 15:00:00,96.63,97.0,96.62,96.88,1903.0,92.8838,93.2395,92.8742,93.1241,1903.0
2021-06-04 15:30:00,96.8,96.8,96.65,96.68,15261.0,93.0472,93.0472,92.903,92.9319,15261.0
2021-06-07 09:30:00,96.71,96.96,96.43,96.43,810.0,92.9607,93.201,92.6916,92.6916,810.0
2021-06-07 10:00:00,96.31,96.31,95.76,95.91,1874.0,92.5762,92.5762,92.0475,92.1917,1874.0
2021-06-07 10:30:00,95.73,95.76,95.53,95.65,1865.0,92.0187,92.0475,91.8265,91.9418,1865.0
2021-06-07 11:00:00,95.54,95.56,95.26,95.38,1248.0,91.8361,91.8553,91.5669,91.6823,1248.0
2021-06-07 11:30:00,95.47,95.47,95.07,95.39,1167.0,91.7688,91.7688,91.3843,91.6919,1167.0
2021-06-07 12:00:00,95.63,95.67,95.46,95.61,1120.0,91.9226,91.961,91.7592,91.9034,1120.0
2021-06-07 12:30:00,95.55,95.85,95.55,95.84,1377.0,91.8457,92.1341,91.8457,92.1244,1377.0
2021-06-07 13:00:00,95.84,95.84,95.84,95.84,0.0,92.1244,92.1244,92.1244,92.1244,0.0
2021-06-07 13:30:00,95.89,95.9,95.67,95.72,1154.0,92.1725,92.1821,91.961,92.0091,1154.0
2021-06-07 14:00:00,95.77,95.86,95.74,95.8,1201.0,92.0572,92.1437,92.0283,92.086,1201.0
2021-06-07 14:30:00,95.79,95.81,95.7,95.78,501.0,92.0764,92.0956,91.9899,92.0668,501.0
2021-06-07 15:00:00,95.73,95.81,95.6,95.79,2679.0,92.0187,92.0956,91.8938,92.0764,2679.0
2021-06-07 15:30:00,95.75,95.97,95.74,95.75,9138.0,92.0379,92.2494,92.0283,92.0379,9138.0
2021-06-08 09:30:00,95.47,95.47,94.85,94.85,797.0,91.7688,91.7688,91.1728,91.1728,797.0
2021-06-08 10:00:00,94.93,95.59,94.93,95.59,1217.0,91.2497,91.8841,91.2497,91.8841,1217.0
2021-06-08 10:30:00,95.55,96.25,95.55,96.25,1703.0,91.8457,92.5186,91.8457,92.5186,1703.0
2021-06-08 11:00:00,96.5,96.5,95.97,95.97,1430.0,92.7589,92.7589,92.2494,92.2494,1430.0
2021-06-08 11:30:00,96.11,96.9,96.11,96.75,2900.0,92.384,93.1434,92.384,92.9992,2900.0
2021-06-08 12:00:00,96.84,97.29,96.84,97.29,2963.0,93.0857,93.5182,93.0857,93.5182,2963.0
2021-06-08 12:30:00,97.12,97.2,96.97,96.99,2042.0,93.3548,93.4317,93.2106,93.2299,2042.0
2021-06-08 13:00:00,97.23,97.35,97.21,97.21,1103.0,93.4606,93.5759,93.4413,93.4413,1103.0
2021-06-08 13:30:00,97.22,97.44,97.08,97.08,1724.0,93.4509,93.6624,93.3164,93.3164,1724.0
2021-06-08 14:00:00,97.06,97.33,97.06,97.33,1024.0,93.2972,93.5567,93.2972,93.5567,1024.0
2021-06-08 14:30:00,97.21,97.3,97.1,97.3,1335.0,93.4413,93.5278,93.3356,93.5278,1335.0
2021-06-08 15:00:00,97.28,97.56,97.21,97.56,2607.0,93.5086,93.7778,93.4413,93.7778,2607.0
2021-06-08 15:30:00,97.58,97.6,97.26,97.32,8073.0,93.797,93.8162,93.4894,93.5471,8073.0
2021-06-09 09:30:00,97.0,97.0,96.34,96.73,748.0,93.2395,93.2395,92.6051,92.9799,748.0
2021-06-09 10:00:00,96.4,96.65,96.2,96.65,1451.0,92.6627,92.903,92.4705,92.903,1451.0
2021-06-09 10:30:00,96.37,96.39,96.3,96.37,630.0,92.6339,92.6531,92.5666,92.6339,630.0
2021-06-09 11:00:00,96.33,96.36,96.15,96.26,1614.0,92.5955,92.6243,92.4224,92.5282,1614.0
2021-06-09 11:30:00,96.47,96.47,96.16,96.21,1564.0,92.73,92.73,92.432,92.4801,1564.0
2021-06-09 12:00:00,96.13,96.13,95.85,95.85,1633.0,92.4032,92.4032,92.1341,92.1341,1633.0
2021-06-09 12:30:00,95.93,95.99,95.86,95.98,2000.0,92.211,92.2686,92.1437,92.259,2000.0
2021-06-09 13:00:00,95.97,96.17,95.94,95.94,3154.0,92.2494,92.4417,92.2206,92.2206,3154.0
2021-06-09 13:30:00,95.83,96.04,95.81,95.98,2100.0,92.1148,92.3167,92.0956,92.259,2100.0
2021-06-09 14:00:00,95.98,96.0,95.7,95.75,1820.0,92.259,92.2782,91.9899,92.0379,1820.0
2021-06-09 14:30:00,95.76,95.86,95.75,95.86,1102.0,92.0475,92.1437,92.0379,92.1437,1102.0
2021-06-09 15:00:00,95.87,95.9,95.58,95.58,2997.0,92.1533,92.1821,91.8745,91.8745,2997.0
2021-06-09 15:30:00,95.51,95.7,95.34,95.64,12891.0,91.8072,91.9899,91.6438,91.9322,12891.0
2021-06-10 09:30:00,96.28,96.28,95.19,95.84,1461.0,92.5474,92.5474,91.4996,92.1244,1461.0
2021-06-10 10:00:00,95.73,95.85,95.13,95.13,2000.0,92.0187,92.1341,91.442,91.442,2000.0
2021-06-10 10:30:00,95.19,95.19,94.7,94.78,1494.0,91.4996,91.4996,91.0286,91.1055,1494.0
2021-06-10 11:00:00,94.85,94.94,94.8,94.86,1677.0,91.1728,91.2593,91.1248,91.1824,1677.0
2021-06-10 11:30:00,94.81,94.81,94.44,94.65,1100.0,91.1344,91.1344,90.7787,90.9806,1100.0
2021-06-10 12:00:00,94.77,94.79,94.57,94.59,1957.0,91.0959,91.1152,90.9037,90.9229,1957.0
2021-06-10 12:30:00,94.55,94.75,94.55,94.72,3301.0,90.8845,91.0767,90.8845,91.0479,3301.0
2021-06-10 13:00:00,94.77,94.78,94.63,94.69,2369.0,91.0959,91.1055,90.9614,91.019,2369.0
2021-06-10 13:30:00,94.69,94.75,94.62,94.65,908.0,91.019,91.0767,90.9517,90.9806,908.0
2021-06-10 14:00:00,94.73,94.76,94.6,94.63,1279.0,91.0575,91.0863,90.9325,90.9614,1279.0
2021-06-10 14:30:00,94.57,94.57,94.43,94.44,1101.0,90.9037,90.9037,90.7691,90.7787,1101.0
2021-06-10 15:00:00,94.43,94.49,94.27,94.27,2360.0,90.7691,90.8268,90.6153,90.6153,2360.0
2021-06-10 15:30:00,94.24,94.24,93.9,93.97,12225.0,90.5865,90.5865,90.2597,90.3269,12225.0
2021-06-11 09:30:00,94.47,95.59,94.47,94.85,1235.0,90.8076,91.8841,90.8076,91.1728,1235.0
2021-06-11 10:00:00,94.9,95.01,94.81,94.83,1834.0,91.2209,91.3266,91.1344,91.1536,1834.0
2021-06-11 10:30:00,94.81,94.97,94.45,94.53,2203.0,91.1344,91.2882,90.7883,90.8652,2203.0
2021-06-11 11:00:00,94.54,94.59,94.14,94.23,3259.0,90.8748,90.9229,90.4904,90.5769,3259.0
2021-06-11 11:30:00,94.15,94.58,94.15,94.58,2901.0,90.5,90.9133,90.5,90.9133,2901.0
2021-06-11 12:00:00,94.57,94.59,94.28,94.35,3280.0,90.9037,90.9229,90.6249,90.6922,3280.0
2021-06-11 12:30:00,94.43,94.56,94.24,94.56,2802.0,90.7691,90.8941,90.5865,90.8941,2802.0
2021-06-11 13:00:00,94.58,94.82,94.57,94.68,5020.0,90.9133,91.144,90.9037,91.0094,5020.0
2021-06-11 13:30:00,94.73,94.92,94.61,94.61,3628.0,91.0575,91.2401,90.9421,90.9421,3628.0
2021-06-11 14:00:00,94.69,94.7,94.58,94.67,2438.0,91.019,91.0286,90.9133,90.9998,2438.0
2021-06-11 14:30:00,94.7,94.7,94.56,94.61,3508.0,91.0286,91.0286,90.8941,90.9421,3508.0
2021-06-11 15:00:00,94.65,94.68,94.44,94.48,3157.0,90.9806,91.0094,90.7787,90.8172,3157.0
2021-06-11 15:30:00,94.49,94.55,94.32,94.32,20686.0,90.8268,90.8845,90.6634,90.6634,20686.0
2021-06-14 09:30:00,94.58,94.96,93.14,93.15,1118.0,90.9133,91.2786,89.5291,89.5387,1118.0
2021-06-14 10:00:00,93.13,93.72,93.13,93.21,2000.0,89.5195,90.0866,89.5195,89.5964,2000.0
2021-06-14 10:30:00,93.21,93.71,93.21,93.71,3157.0,89.5964,90.077,89.5964,90.077,3157.0
2021-06-14 11:00:00,93.86,94.01,93.49,93.59,1618.0,90.2212,90.3654,89.8656,89.9617,1618.0
2021-06-14 11:30:00,93.43,93.47,93.28,93.28,1616.0,89.8079,89.8463,89.6637,89.6637,1616.0
2021-06-14 12:00:00,93.39,93.49,93.39,93.46,1462.0,89.7694,89.8656,89.7694,89.8367,1462.0
2021-06-14 12:30:00,93.44,93.54,93.18,93.18,1316.0,89.8175,89.9136,89.5676,89.5676,1316.0
2021-06-14 13:00:00,93.25,93.25,93.11,93.21,1785.0,89.6349,89.6349,89.5003,89.5964,1785.0
2021-06-14 13:30:00,93.45,93.45,93.06,93.07,1500.0,89.8271,89.8271,89.4522,89.4618,1500.0
2021-06-14 14:00:00,92.98,93.15,92.98,93.14,1500.0,89.3753,89.5387,89.3753,89.5291,1500.0
2021-06-14 14:30:00,93.02,93.16,93.0,93.16,1429.0,89.4138,89.5483,89.3945,89.5483,1429.0
2021-06-14 15:00:00,93.21,93.3,93.08,93.23,2323.0,89.5964,89.6829,89.4714,89.6156,2323.0
2021-06-14 15:30:00,93.27,93.69,93.24,93.69,12879.0,89.6541,90.0578,89.6252,90.0578,12879.0
2021-06-15 09:30:00,93.42,93.99,92.91,93.2,1415.0,89.7983,90.3462,89.308,89.5868,1415.0
2021-06-15 10:00:00,93.46,93.46,93.18,93.29,2354.0,89.8367,89.8367,89.5676,89.6733,2354.0
2021-06-15 10:30:00,93.14,93.26,92.85,93.09,3777.0,89.5291,89.6445,89.2504,89.4811,3777.0
2021-06-15 11:00:00,93.26,93.39,93.06,93.32,1435.0,89.6445,89.7694,89.4522,89.7021,1435.0
2021-06-15 11:30:00,93.37,93.37,93.15,93.18,2466.0,89.7502,89.7502,89.5387,89.5676,2466.0
2021-06-15 12:00:00,93.18,93.67,93.17,93.62,1900.0,89.5676,90.0386,89.558,89.9905,1900.0
2021-06-15 12:30:00,93.57,93.6,93.38,93.55,5790.0,89.9425,89.9713,89.7598,89.9232,5790.0
2021-06-15 13:00:00,93.62,93.93,93.6,93.81,2704.0,89.9905,90.2885,89.9713,90.1731,2704.0
2021-06-15 13:30:00,93.82,94.13,93.79,94.12,1507.0,90.1828,90.4807,90.1539,90.4711,1507.0
2021-06-15 14:00:00,94.24,94.31,94.15,94.16,2195.0,90.5865,90.6538,90.5,90.5096,2195.0
2021-06-15 14:30:00,94.04,94.15,94.04,94.15,2831.0,90.3942,90.5,90.3942,90.5,2831.0
2021-06-15 15:00:00,94.08,94.15,93.76,93.76,2452.0,90.4327,90.5,90.1251,90.1251,2452.0
2021-06-15 15:30:00,93.72,93.85,93.68,93.81,36405.0,90.0866,90.2116,90.0482,90.1731,36405.0
2021-06-16 09:30:00,93.23,93.23,92.29,92.36,1803.0,89.6156,89.6156,88.7121,88.7794,1803.0
2021-06-16 10:00:00,92.34,92.49,92.25,92.36,679.0,88.7601,88.9043,88.6736,88.7794,679.0
2021-06-16 10:30:00,92.51,93.01,92.51,92.9,1531.0,88.9235,89.4042,88.9235,89.2984,1531.0
2021-06-16 11:00:00,93.01,93.54,93.01,93.54,1422.0,89.4042,89.9136,89.4042,89.9136,1422.0
2021-06-16 11:30:00,93.63,93.89,93.62,93.87,1066.0,90.0001,90.25,89.9905,90.2308,1066.0
2021-06-16 12:00:00,93.94,93.94,93.53,93.55,781.0,90.2981,90.2981,89.904,89.9232,781.0
2021-06-16 12:30:00,93.53,93.53,93.18,93.18,746.0,89.904,89.904,89.5676,89.5676,746.0
2021-06-16 13:00:00,93.14,93.22,92.96,92.96,700.0,89.5291,89.606,89.3561,89.3561,700.0
2021-06-16 13:30:00,92.9,93.04,92.9,92.96,2000.0,89.2984,89.433,89.2984,89.3561,2000.0
2021-06-16 14:00:00,92.85,93.38,92.51,93.01,2800.0,89.2504,89.7598,88.9235,89.4042,2800.0
2021-06-16 14:30:00,93.12,93.34,92.91,93.14,2100.0,89.5099,89.7214,89.308,89.5291,2100.0
2021-06-16 15:00:00,93.06,93.49,93.05,93.49,1917.0,89.4522,89.8656,89.4426,89.8656,1917.0
2021-06-16 15:30:00,93.15,93.27,92.62,92.72,12308.0,89.5387,89.6541,89.0293,89.1254,12308.0
2021-06-17 09:30:00,92.62,92.62,91.22,91.32,3149.0,89.0293,89.0293,87.6836,87.7797,3149.0
2021-06-17 10:00:00,91.3,91.3,90.62,90.73,1688.0,87.7605,87.7605,87.1068,87.2126,1688.0
2021-06-17 10:30:00,90.32,90.5,90.05,90.12,7991.0,86.8184,86.9915,86.5589,86.6262,7991.0
2021-06-17 11:00:00,90.07,90.16,89.27,89.36,6110.0,86.5781,86.6647,85.8092,85.8957,6110.0
2021-06-17 11:30:00,89.44,89.44,88.38,88.38,10735.0,85.9726,85.9726,84.9537,84.9537,10735.0
2021-06-17 12:00:00,88.25,88.63,87.91,88.06,3594.0,84.8287,85.194,84.5019,84.6461,3594.0
2021-06-17 12:30:00,88.1,88.62,88.1,88.44,2915.0,84.6845,85.1844,84.6845,85.0113,2915.0
2021-06-17 13:00:00,88.63,88.89,88.41,88.6,2000.0,85.194,85.4439,84.9825,85.1651,2000.0
2021-06-17 13:30:00,88.61,88.73,88.61,88.62,1850.0,85.1747,85.2901,85.1747,85.1844,1850.0
2021-06-17 14:00:00,88.56,88.61,88.3,88.35,10453.0,85.1267,85.1747,84.8768,84.9248,10453.0
2021-06-17 14:30:00,88.44,88.45,88.2,88.22,3610.0,85.0113,85.0209,84.7806,84.7999,3610.0
2021-06-17 15:00:00,88.18,88.5,87.99,88.41,17310.0,84.7614,85.069,84.5788,84.9825,17310.0
2021-06-17 15:30:00,88.42,88.78,88.28,88.41,29574.0,84.9921,85.3382,84.8575,84.9825,29574.0
2021-06-18 09:30:00,86.41,86.56,84.8,85.7,86840.0,83.06,83.2042,81.5124,82.3776,86840.0
2021-06-18 10:00:00,85.5,85.98,85.27,85.98,4880.0,82.1853,82.6467,81.9642,82.6467,4880.0
2021-06-18 10:30:00,85.89,86.33,85.89,86.13,2944.0,82.5602,82.9831,82.5602,82.7909,2944.0
2021-06-18 11:00:00,86.25,86.49,86.02,86.18,5621.0,82.9062,83.1369,82.6852,82.8389,5621.0
2021-06-18 11:30:00,86.16,86.3,86.0,86.07,9771.0,82.8197,82.9543,82.6659,82.7332,9771.0
2021-06-18 12:00:00,86.02,86.02,85.77,85.79,5623.0,82.6852,82.6852,82.4448,82.4641,5623.0
2021-06-18 12:30:00,85.76,85.78,85.12,85.13,3270.0,82.4352,82.4545,81.82,81.8297,3270.0
2021-06-18 13:00:00,85.03,85.3,84.99,85.01,3700.0,81.7335,81.9931,81.6951,81.7143,3700.0
2021-06-18 13:30:00,84.98,85.68,84.98,85.68,36286.0,81.6855,82.3583,81.6855,82.3583,36286.0
2021-06-18 14:00:00,85.45,85.62,85.34,85.42,11664.0,82.1372,82.3007,82.0315,82.1084,11664.0
2021-06-18 14:30:00,85.42,85.51,85.08,85.17,22839.0,82.1084,82.1949,81.7816,81.8681,22839.0
2021-06-18 15:00:00,85.08,85.37,84.86,85.28,25078.0,81.7816,82.0604,81.5701,81.9738,25078.0
2021-06-18 15:30:00,85.19,85.91,84.86,84.91,52432.0,81.8873,82.5794,81.5701,81.6182,52432.0
2021-06-21 09:30:00,86.21,86.89,85.74,86.06,11427.0,82.8678,83.5214,82.416,82.7236,11427.0
2021-06-21 10:00:00,86.18,88.04,86.18,87.9,8782.0,82.8389,84.6268,82.8389,84.4923,8782.0
2021-06-21 10:30:00,87.82,88.14,87.48,87.5,9573.0,84.4154,84.723,84.0886,84.1078,9573.0
2021-06-21 11:00:00,87.24,87.93,87.1,87.6,11223.0,83.8579,84.5211,83.7233,84.2039,11223.0
2021-06-21 11:30:00,87.69,88.29,87.69,88.23,13189.0,84.2904,84.8671,84.2904,84.8095,13189.0
2021-06-21 12:00:00,88.24,88.39,87.62,87.62,10807.0,84.8191,84.9633,84.2231,84.2231,10807.0
2021-06-21 12:30:00,87.77,87.91,87.63,87.83,1719.0,84.3673,84.5019,84.2327,84.425,1719.0
2021-06-21 13:00:00,87.91,87.97,87.72,87.9,6333.0,84.5019,84.5596,84.3192,84.4923,6333.0
2021-06-21 13:30:00,87.85,87.94,87.71,87.84,24565.0,84.4442,84.5307,84.3096,84.4346,24565.0
2021-06-21 14:00:00,87.9,88.19,87.84,88.0,5211.0,84.4923,84.771,84.4346,84.5884,5211.0
2021-06-21 14:30:00,87.96,88.02,87.75,87.82,11441.0,84.5499,84.6076,84.3481,84.4154,11441.0
2021-06-21 15:00:00,87.85,87.97,87.66,87.71,5918.0,84.4442,84.5596,84.2616,84.3096,5918.0
2021-06-21 15:30:00,87.68,87.73,87.36,87.6,44737.0,84.2808,84.3289,83.9732,84.2039,44737.0
2021-06-22 09:30:00,87.21,87.21,85.73,85.74,2708.0,83.829,83.829,82.4064,82.416,2708.0
2021-06-22 10:00:00,85.79,86.41,85.76,86.06,1846.0,82.4641,83.06,82.4352,82.7236,1846.0
2021-06-22 10:30:00,86.34,86.88,86.06,86.7,3012.0,82.9927,83.5118,82.7236,83.3388,3012.0
2021-06-22 11:00:00,86.72,87.21,86.64,86.92,2334.0,83.358,83.829,83.2811,83.5503,2334.0
2021-06-22 11:30:00,86.96,86.96,86.58,86.7,1900.0,83.5887,83.5887,83.2234,83.3388,1900.0
2021-06-22 12:00:00,86.72,86.98,86.72,86.9,2316.0,83.358,83.6079,83.358,83.531,2316.0
2021-06-22 12:30:00,86.88,86.88,86.73,86.81,1639.0,83.5118,83.5118,83.3676,83.4445,1639.0
2021-06-22 13:00:00,86.64,86.82,86.64,86.81,2708.0,83.2811,83.4541,83.2811,83.4445,2708.0
2021-06-22 13:30:00,86.76,86.76,86.56,86.69,1944.0,83.3965,83.3965,83.2042,83.3292,1944.0
2021-06-22 14:00:00,86.63,86.84,86.6,86.73,4828.0,83.2715,83.4734,83.2427,83.3676,4828.0
2021-06-22 14:30:00,86.73,86.79,86.62,86.62,3247.0,83.3676,83.4253,83.2619,83.2619,3247.0
2021-06-22 15:00:00,86.65,87.06,86.62,87.06,3687.0,83.2907,83.6848,83.2619,83.6848,3687.0
2021-06-22 15:30:00,87.03,87.16,86.39,86.93,29307.0,83.656,83.781,83.0408,83.5599,29307.0
2021-06-23 09:30:00,87.0,87.09,86.14,86.61,3157.0,83.6272,83.7137,82.8005,83.2523,3157.0
2021-06-23 10:00:00,86.87,87.72,86.87,87.62,2363.0,83.5022,84.3192,83.5022,84.2231,2363.0
2021-06-23 10:30:00,87.62,87.91,87.5,87.91,1704.0,84.2231,84.5019,84.1078,84.5019,1704.0
2021-06-23 11:00:00,87.83,87.87,87.63,87.83,2771.0,84.425,84.4634,84.2327,84.425,2771.0
2021-06-23 11:30:00,87.79,87.84,87.56,87.84,1403.0,84.3865,84.4346,84.1654,84.4346,1403.0
2021-06-23 12:00:00,87.84,88.15,87.8,88.01,2296.0,84.4346,84.7326,84.3961,84.598,2296.0
2021-06-23 12:30:00,88.05,88.28,88.05,88.21,2262.0,84.6365,84.8575,84.6365,84.7902,2262.0
2021-06-23 13:00:00,88.21,88.46,88.0,88.36,1744.0,84.7902,85.0306,84.5884,84.9344,1744.0
2021-06-23 13:30:00,88.43,88.59,88.35,88.48,2005.0,85.0017,85.1555,84.9248,85.0498,2005.0
2021-06-23 14:00:00,88.51,88.58,88.41,88.48,2400.0,85.0786,85.1459,84.9825,85.0498,2400.0
2021-06-23 14:30:00,88.31,88.33,87.9,88.05,2810.0,84.8864,84.9056,84.4923,84.6365,2810.0
2021-06-23 15:00:00,88.13,88.13,87.86,88.09,3715.0,84.7134,84.7134,84.4538,84.6749,3715.0
2021-06-23 15:30:00,88.01,88.07,87.26,87.72,19347.0,84.598,84.6557,83.8771,84.3192,19347.0
2021-06-24 09:30:00,88.04,88.04,87.44,87.45,2017.0,84.6268,84.6268,84.0501,84.0597,2017.0
2021-06-24 10:00:00,87.61,88.0,87.61,87.92,1425.0,84.2135,84.5884,84.2135,84.5115,1425.0
2021-06-24 10:30:00,87.72,87.74,87.53,87.54,408.0,84.3192,84.3385,84.1366,84.1462,408.0
2021-06-24 11:00:00,87.94,87.94,87.6,87.74,1101.0,84.5307,84.5307,84.2039,84.3385,1101.0
2021-06-24 11:30:00,87.92,87.92,87.55,87.59,2263.0,84.5115,84.5115,84.1558,84.1943,2263.0
2021-06-24 12:00:00,87.61,87.68,87.25,87.61,1429.0,84.2135,84.2808,83.8675,84.2135,1429.0
2021-06-24 12:30:00,87.77,88.38,87.7,88.31,1846.0,84.3673,84.9537,84.3,84.8864,1846.0
2021-06-24 13:00:00,88.34,88.63,88.32,88.45,1446.0,84.9152,85.194,84.896,85.0209,1446.0
2021-06-24 13:30:00,88.47,88.73,88.47,88.73,800.0,85.0402,85.2901,85.0402,85.2901,800.0
2021-06-24 14:00:00,88.65,88.73,88.58,88.61,1300.0,85.2132,85.2901,85.1459,85.1747,1300.0
2021-06-24 14:30:00,88.88,88.88,88.7,88.7,1042.0,85.4343,85.4343,85.2613,85.2613,1042.0
2021-06-24 15:00:00,88.75,88.9,88.69,88.8,1400.0,85.3093,85.4535,85.2516,85.3574,1400.0
2021-06-24 15:30:00,88.99,88.99,88.56,88.72,9826.0,85.54,85.54,85.1267,85.2805,9826.0
2021-06-25 09:30:00,88.9,89.35,88.53,89.35,2183.0,85.4535,85.8861,85.0978,85.8861,2183.0
2021-06-25 10:00:00,89.34,89.9,89.19,89.83,4509.0,85.8764,86.4147,85.7323,86.3474,4509.0
2021-06-25 10:30:00,89.71,89.71,89.3,89.43,5066.0,86.2321,86.2321,85.838,85.963,5066.0
2021-06-25 11:00:00,89.41,89.85,89.4,89.85,10403.0,85.9437,86.3667,85.9341,86.3667,10403.0
2021-06-25 11:30:00,89.84,89.91,89.6,89.65,3121.0,86.3571,86.4243,86.1264,86.1744,3121.0
2021-06-25 12:00:00,89.54,89.81,89.49,89.51,2302.0,86.0687,86.3282,86.0206,86.0399,2302.0
2021-06-25 12:30:00,89.53,89.66,89.39,89.5,3892.0,86.0591,86.184,85.9245,86.0302,3892.0
2021-06-25 13:00:00,89.56,89.56,89.39,89.39,2320.0,86.0879,86.0879,85.9245,85.9245,2320.0
2021-06-25 13:30:00,89.38,89.55,89.36,89.55,1874.0,85.9149,86.0783,85.8957,86.0783,1874.0
2021-06-25 14:00:00,89.46,89.7,89.3,89.48,13314.0,85.9918,86.2225,85.838,86.011,13314.0
2021-06-25 14:30:00,89.48,89.65,89.37,89.49,2730.0,86.011,86.1744,85.9053,86.0206,2730.0
2021-06-25 15:00:00,89.58,90.32,89.57,90.07,44220.0,86.1071,86.8184,86.0975,86.5781,44220.0
2021-06-25 15:30:00,89.98,90.0,89.28,89.28,22805.0,86.4916,86.5109,85.8188,85.8188,22805.0
2021-06-28 09:30:00,89.13,89.13,87.77,88.01,4792.0,85.6746,85.6746,84.3673,84.598,4792.0
2021-06-28 10:00:00,88.42,89.12,87.98,89.04,8117.0,84.9921,85.665,84.5692,85.5881,8117.0
2021-06-28 10:30:00,89.19,89.86,88.88,89.86,5013.0,85.7323,86.3763,85.4343,86.3763,5013.0
2021-06-28 11:00:00,89.77,89.81,89.04,89.26,4311.0,86.2898,86.3282,85.5881,85.7995,4311.0
2021-06-28 11:30:00,89.23,89.31,88.97,89.11,1800.0,85.7707,85.8476,85.5208,85.6554,1800.0
2021-06-28 12:00:00,89.48,89.48,88.73,88.76,2600.0,86.011,86.011,85.2901,85.3189,2600.0
2021-06-28 12:30:00,88.73,88.84,88.64,88.73,2825.0,85.2901,85.3958,85.2036,85.2901,2825.0
2021-06-28 13:00:00,88.63,88.75,88.33,88.36,3808.0,85.194,85.3093,84.9056,84.9344,3808.0
2021-06-28 13:30:00,88.34,88.98,88.34,88.98,2479.0,84.9152,85.5304,84.9152,85.5304,2479.0
2021-06-28 14:00:00,88.95,89.03,88.91,88.98,2501.0,85.5016,85.5785,85.4631,85.5304,2501.0
2021-06-28 14:30:00,88.91,88.98,88.57,88.57,2627.0,85.4631,85.5304,85.1363,85.1363,2627.0
2021-06-28 15:00:00,88.68,89.05,88.64,89.0,3500.0,85.242,85.5977,85.2036,85.5496,3500.0
2021-06-28 15:30:00,88.99,89.09,88.81,88.82,20943.0,85.54,85.6361,85.367,85.3766,20943.0
2021-06-29 09:30:00,89.14,90.14,88.98,89.77,4307.0,85.6842,86.6454,85.5304,86.2898,4307.0
2021-06-29 10:00:00,89.53,90.03,89.53,89.83,2264.0,86.0591,86.5397,86.0591,86.3474,2264.0
2021-06-29 10:30:00,89.93,90.01,89.28,89.56,1503.0,86.4436,86.5205,85.8188,86.0879,1503.0
2021-06-29 11:00:00,89.57,90.06,89.42,90.05,3001.0,86.0975,86.5685,85.9533,86.5589,3001.0
2021-06-29 11:30:00,89.96,90.29,89.78,89.84,4170.0,86.4724,86.7896,86.2994,86.3571,4170.0
2021-06-29 12:00:00,89.87,89.96,89.81,89.85,1512.0,86.3859,86.4724,86.3282,86.3667,1512.0
2021-06-29 12:30:00,89.81,89.81,89.62,89.68,2021.0,86.3282,86.3282,86.1456,86.2033,2021.0
2021-06-29 13:00:00,89.75,89.75,89.59,89.67,467.0,86.2705,86.2705,86.1167,86.1936,467.0
2021-06-29 13:30:00,89.69,89.86,89.61,89.86,1231.0,86.2129,86.3763,86.136,86.3763,1231.0
2021-06-29 14:00:00,89.92,89.92,89.5,89.55,1030.0,86.434,86.434,86.0302,86.0783,1030.0
2021-06-29 14:30:00,89.43,89.48,89.32,89.48,1230.0,85.963,86.011,85.8572,86.011,1230.0
2021-06-29 15:00:00,89.48,89.71,89.4,89.66,2524.0,86.011,86.2321,85.9341,86.184,2524.0
2021-06-29 15:30:00,89.62,89.66,89.38,89.49,17351.0,86.1456,86.184,85.9149,86.0206,17351.0
2021-06-30 09:30:00,88.91,89.82,88.78,89.76,6204.0,85.4631,86.3378,85.3382,86.2802,6204.0
2021-06-30 10:00:00,89.64,89.99,89.64,89.7,1803.0,86.1648,86.5012,86.1648,86.2225,1803.0
2021-06-30 10:30:00,89.78,89.94,89.78,89.87,2098.0,86.2994,86.4532,86.2994,86.3859,2098.0
2021-06-30 11:00:00,89.85,90.4,89.66,90.35,5834.0,86.3667,86.8953,86.184,86.8473,5834.0
2021-06-30 11:30:00,90.36,90.61,90.35,90.46,3234.0,86.8569,87.0972,86.8473,86.953,3234.0
2021-06-30 12:00:00,90.46,90.96,90.4,90.96,3231.0,86.953,87.4336,86.8953,87.4336,3231.0
2021-06-30 12:30:00,91.07,91.16,90.91,91.09,4093.0,87.5394,87.6259,87.3856,87.5586,4093.0
2021-06-30 13:00:00,90.98,91.19,90.93,91.08,3284.0,87.4529,87.6547,87.4048,87.549,3284.0
2021-06-30 13:30:00,91.04,91.18,90.93,91.06,2415.0,87.5105,87.6451,87.4048,87.5298,2415.0
2021-06-30 14:00:00,91.21,91.34,91.15,91.34,1394.0,87.6739,87.7989,87.6163,87.7989,1394.0
2021-06-30 14:30:00,91.4,91.5,91.22,91.5,3062.0,87.8566,87.9527,87.6836,87.9527,3062.0
2021-06-30 15:00:00,91.5,91.5,91.27,91.43,3631.0,87.9527,87.9527,87.7316,87.8854,3631.0
2021-06-30 15:30:00,91.38,91.45,91.08,91.08,50716.0,87.8374,87.9046,87.549,87.549,50716.0
2021-07-01 09:30:00,92.09,92.09,91.51,91.79,10004.0,88.5198,88.5198,87.9623,88.2315,10004.0
2021-07-01 10:00:00,91.43,92.44,91.28,92.11,8621.0,87.8854,88.8563,87.7412,88.5391,8621.0
2021-07-01 10:30:00,91.98,92.06,91.55,92.01,1604.0,88.4141,88.491,88.0008,88.4429,1604.0
2021-07-01 11:00:00,91.73,92.07,91.58,92.07,1612.0,88.1738,88.5006,88.0296,88.5006,1612.0
2021-07-01 11:30:00,92.02,92.07,91.58,91.81,1569.0,88.4525,88.5006,88.0296,88.2507,1569.0
2021-07-01 12:00:00,91.79,91.79,91.54,91.75,700.0,88.2315,88.2315,87.9912,88.193,700.0
2021-07-01 12:30:00,91.68,92.2,91.64,92.2,4820.0,88.1257,88.6256,88.0873,88.6256,4820.0
2021-07-01 13:00:00,92.21,92.43,92.21,92.39,1606.0,88.6352,88.8466,88.6352,88.8082,1606.0
2021-07-01 13:30:00,92.34,92.45,92.27,92.35,1170.0,88.7601,88.8659,88.6929,88.7697,1170.0
2021-07-01 14:00:00,92.23,92.3,91.99,92.18,1111.0,88.6544,88.7217,88.4237,88.6063,1111.0
2021-07-01 14:30:00,92.2,92.43,92.2,92.43,1766.0,88.6256,88.8466,88.6256,88.8466,1766.0
2021-07-01 15:00:00,92.47,92.59,92.24,92.44,4924.0,88.8851,89.0004,88.664,88.8563,4924.0
2021-07-01 15:30:00,92.47,92.47,91.92,92.34,16881.0,88.8851,88.8851,88.3564,88.7601,16881.0
2021-07-02 09:30:00,92.54,92.54,91.62,91.97,2056.0,88.9524,88.9524,88.068,88.4045,2056.0
2021-07-02 10:00:00,91.82,92.25,91.73,91.91,2646.0,88.2603,88.6736,88.1738,88.3468,2646.0
2021-07-02 10:30:00,91.91,92.28,91.61,92.28,15231.0,88.3468,88.7025,88.0584,88.7025,15231.0
2021-07-02 11:00:00,92.37,92.47,91.99,92.47,2995.0,88.789,88.8851,88.4237,88.8851,2995.0
2021-07-02 11:30:00,92.46,92.46,92.15,92.26,4307.0,88.8755,88.8755,88.5775,88.6832,4307.0
2021-07-02 12:00:00,92.38,92.39,91.95,91.95,2800.0,88.7986,88.8082,88.3853,88.3853,2800.0
2021-07-02 12:30:00,91.86,92.21,91.83,91.95,2888.0,88.2987,88.6352,88.2699,88.3853,2888.0
2021-07-02 13:00:00,92.06,92.33,92.06,92.33,2607.0,88.491,88.7505,88.491,88.7505,2607.0
2021-07-02 13:30:00,92.28,92.54,92.24,92.34,2464.0,88.7025,88.9524,88.664,88.7601,2464.0
2021-07-02 14:00:00,92.42,92.52,92.4,92.44,2094.0,88.837,88.9332,88.8178,88.8563,2094.0
2021-07-02 14:30:00,92.44,92.56,92.16,92.26,4985.0,88.8563,88.9716,88.5871,88.6832,4985.0
2021-07-02 15:00:00,92.43,92.62,92.31,92.34,8508.0,88.8466,89.0293,88.7313,88.7601,8508.0
2021-07-02 15:30:00,92.31,92.31,91.16,91.18,37165.0,88.7313,88.7313,87.6259,87.6451,37165.0
2021-07-06 09:30:00,90.54,90.64,89.87,89.87,2120.0,87.0299,87.126,86.3859,86.3859,2120.0
2021-07-06 10:00:00,89.65,89.65,87.82,88.08,4511.0,86.1744,86.1744,84.4154,84.6653,4511.0
2021-07-06 10:30:00,87.58,87.66,86.66,86.76,11937.0,84.1847,84.2616,83.3003,83.3965,11937.0
2021-07-06 11:00:00,86.66,86.95,86.47,86.91,5669.0,83.3003,83.5791,83.1177,83.5406,5669.0
2021-07-06 11:30:00,87.01,87.64,87.01,87.6,4374.0,83.6368,84.2423,83.6368,84.2039,4374.0
2021-07-06 12:00:00,87.51,88.24,87.5,87.98,7922.0,84.1174,84.8191,84.1078,84.5692,7922.0
2021-07-06 12:30:00,87.72,88.0,87.72,87.95,4610.0,84.3192,84.5884,84.3192,84.5403,4610.0
2021-07-06 13:00:00,87.99,88.28,87.79,88.07,2396.0,84.5788,84.8575,84.3865,84.6557,2396.0
2021-07-06 13:30:00,88.03,88.26,87.91,88.26,1922.0,84.6172,84.8383,84.5019,84.8383,1922.0
2021-07-06 14:00:00,88.26,88.48,88.15,88.43,2918.0,84.8383,85.0498,84.7326,85.0017,2918.0
2021-07-06 14:30:00,88.34,88.72,88.34,88.72,4061.0,84.9152,85.2805,84.9152,85.2805,4061.0
2021-07-06 15:00:00,88.71,88.76,88.47,88.55,5667.0,85.2709,85.3189,85.0402,85.1171,5667.0
2021-07-06 15:30:00,88.59,88.66,88.31,88.36,16479.0,85.1555,85.2228,84.8864,84.9344,16479.0
2021-07-07 09:30:00,87.82,89.37,87.73,88.19,4081.0,84.4154,85.9053,84.3289,84.771,4081.0
2021-07-07 10:00:00,87.97,88.19,87.53,87.53,1544.0,84.5596,84.771,84.1366,84.1366,1544.0
2021-07-07 10:30:00,87.62,87.91,87.5,87.71,2130.0,84.2231,84.5019,84.1078,84.3096,2130.0
2021-07-07 11:00:00,87.82,88.74,87.82,88.73,1870.0,84.4154,85.2997,84.4154,85.2901,1870.0
2021-07-07 11:30:00,89.11,89.11,88.5,88.66,1437.0,85.6554,85.6554,85.069,85.2228,1437.0
2021-07-07 12:00:00,88.87,88.96,88.72,88.96,1823.0,85.4247,85.5112,85.2805,85.5112,1823.0
2021-07-07 12:30:00,88.98,89.2,88.93,89.13,2810.0,85.5304,85.7419,85.4823,85.6746,2810.0
2021-07-07 13:00:00,88.88,89.03,88.77,88.77,1500.0,85.4343,85.5785,85.3285,85.3285,1500.0
2021-07-07 13:30:00,88.89,89.08,88.85,88.85,1400.0,85.4439,85.6265,85.4054,85.4054,1400.0
2021-07-07 14:00:00,88.78,89.09,88.48,88.48,1568.0,85.3382,85.6361,85.0498,85.0498,1568.0
2021-07-07 14:30:00,88.4,88.61,88.29,88.48,2837.0,84.9729,85.1747,84.8671,85.0498,2837.0
2021-07-07 15:00:00,88.64,89.09,88.63,89.09,3062.0,85.2036,85.6361,85.194,85.6361,3062.0
2021-07-07 15:30:00,89.08,89.15,88.92,89.06,8175.0,85.6265,85.6938,85.4727,85.6073,8175.0
2021-07-08 09:30:00,86.83,87.06,86.52,86.74,2840.0,83.4637,83.6848,83.1658,83.3772,2840.0
2021-07-08 10:00:00,86.69,87.03,86.16,86.9,2464.0,83.3292,83.656,82.8197,83.531,2464.0
2021-07-08 10:30:00,87.08,87.64,87.03,87.5,1700.0,83.7041,84.2423,83.656,84.1078,1700.0
2021-07-08 11:00:00,87.44,88.28,87.43,88.23,3625.0,84.0501,84.8575,84.0405,84.8095,3625.0
2021-07-08 11:30:00,88.2,88.79,88.2,88.66,31844.0,84.7806,85.3478,84.7806,85.2228,31844.0
2021-07-08 12:00:00,88.66,89.1,88.66,88.81,8618.0,85.2228,85.6457,85.2228,85.367,8618.0
2021-07-08 12:30:00,88.77,89.27,88.71,88.83,15239.0,85.3285,85.8092,85.2709,85.3862,15239.0
2021-07-08 13:00:00,88.82,88.82,88.0,88.1,6102.0,85.3766,85.3766,84.5884,84.6845,6102.0
2021-07-08 13:30:00,88.13,88.13,87.44,87.58,2860.0,84.7134,84.7134,84.0501,84.1847,2860.0
2021-07-08 14:00:00,87.55,87.63,87.15,87.15,3909.0,84.1558,84.2327,83.7713,83.7713,3909.0
2021-07-08 14:30:00,87.07,87.21,86.83,86.95,5032.0,83.6944,83.829,83.4637,83.5791,5032.0
2021-07-08 15:00:00,87.01,87.3,87.01,87.26,2665.0,83.6368,83.9155,83.6368,83.8771,2665.0
2021-07-08 15:30:00,87.32,87.46,86.89,87.21,17103.0,83.9348,84.0693,83.5214,83.829,17103.0
2021-07-09 09:30:00,89.07,89.54,88.84,89.54,5465.0,85.6169,86.0687,85.3958,86.0687,5465.0
2021-07-09 10:00:00,89.72,89.98,89.52,89.62,1991.0,86.2417,86.4916,86.0495,86.1456,1991.0
2021-07-09 10:30:00,89.65,89.89,89.24,89.24,3958.0,86.1744,86.4051,85.7803,85.7803,3958.0
2021-07-09 11:00:00,88.98,89.24,88.98,89.0,1547.0,85.5304,85.7803,85.5304,85.5496,1547.0
2021-07-09 11:30:00,89.29,89.35,88.96,88.97,1825.0,85.8284,85.8861,85.5112,85.5208,1825.0
2021-07-09 12:00:00,88.97,89.02,88.48,88.6,2988.0,85.5208,85.5688,85.0498,85.1651,2988.0
2021-07-09 12:30:00,88.61,89.08,88.55,89.0,3830.0,85.1747,85.6265,85.1171,85.5496,3830.0
2021-07-09 13:00:00,89.03,89.32,88.95,89.16,4849.0,85.5785,85.8572,85.5016,85.7034,4849.0
2021-07-09 13:30:00,89.22,89.29,89.07,89.29,1815.0,85.7611,85.8284,85.6169,85.8284,1815.0
2021-07-09 14:00:00,89.32,89.65,89.31,89.56,5116.0,85.8572,86.1744,85.8476,86.0879,5116.0
2021-07-09 14:30:00,89.51,89.59,89.38,89.51,3895.0,86.0399,86.1167,85.9149,86.0399,3895.0
2021-07-09 15:00:00,89.51,89.62,89.42,89.48,3255.0,86.0399,86.1456,85.9533,86.011,3255.0
2021-07-09 15:30:00,89.48,89.54,89.18,89.5,23560.0,86.011,86.0687,85.7226,86.0302,23560.0
2021-07-12 09:30:00,88.37,89.51,88.37,89.12,8656.0,84.944,86.0399,84.944,85.665,8656.0
2021-07-12 10:00:00,89.12,89.65,89.02,89.02,2008.0,85.665,86.1744,85.5688,85.5688,2008.0
2021-07-12 10:30:00,89.38,89.42,89.21,89.33,1399.0,85.9149,85.9533,85.7515,85.8668,1399.0
2021-07-12 11:00:00,89.28,89.29,88.97,89.25,2201.0,85.8188,85.8284,85.5208,85.7899,2201.0
2021-07-12 11:30:00,89.33,89.49,89.25,89.41,4815.0,85.8668,86.0206,85.7899,85.9437,4815.0
2021-07-12 12:00:00,89.42,89.43,88.86,88.86,4304.0,85.9533,85.963,85.4151,85.4151,4304.0
2021-07-12 12:30:00,89.09,89.09,88.76,88.76,400.0,85.6361,85.6361,85.3189,85.3189,400.0
2021-07-12 13:00:00,88.9,89.31,88.8,89.31,1100.0,85.4535,85.8476,85.3574,85.8476,1100.0
2021-07-12 13:30:00,89.44,89.46,89.24,89.24,1737.0,85.9726,85.9918,85.7803,85.7803,1737.0
2021-07-12 14:00:00,89.34,89.44,89.22,89.4,6833.0,85.8764,85.9726,85.7611,85.9341,6833.0
2021-07-12 14:30:00,89.4,89.63,89.32,89.5,4803.0,85.9341,86.1552,85.8572,86.0302,4803.0
2021-07-12 15:00:00,89.39,89.59,89.39,89.59,1300.0,85.9245,86.1167,85.9245,86.1167,1300.0
2021-07-12 15:30:00,89.55,89.76,89.4,89.76,20624.0,86.0783,86.2802,85.9341,86.2802,20624.0
2021-07-13 09:30:00,88.71,89.55,88.71,89.5,2445.0,85.2709,86.0783,85.2709,86.0302,2445.0
2021-07-13 10:00:00,88.9,89.16,88.9,88.98,1135.0,85.4535,85.7034,85.4535,85.5304,1135.0
2021-07-13 10:30:00,88.8,88.92,88.62,88.74,2587.0,85.3574,85.4727,85.1844,85.2997,2587.0
2021-07-13 11:00:00,88.57,88.75,88.27,88.5,6512.0,85.1363,85.3093,84.8479,85.069,6512.0
2021-07-13 11:30:00,88.32,88.32,88.07,88.2,3097.0,84.896,84.896,84.6557,84.7806,3097.0
2021-07-13 12:00:00,88.23,88.35,88.01,88.11,6701.0,84.8095,84.9248,84.598,84.6941,6701.0
2021-07-13 12:30:00,88.05,88.11,87.84,87.94,1211.0,84.6365,84.6941,84.4346,84.5307,1211.0
2021-07-13 13:00:00,88.0,88.22,88.0,88.18,3536.0,84.5884,84.7999,84.5884,84.7614,3536.0
2021-07-13 13:30:00,88.06,88.36,88.05,88.14,5085.0,84.6461,84.9344,84.6365,84.723,5085.0
2021-07-13 14:00:00,88.19,88.39,88.01,88.21,25083.0,84.771,84.9633,84.598,84.7902,25083.0
2021-07-13 14:30:00,88.27,88.3,87.87,87.9,2673.0,84.8479,84.8768,84.4634,84.4923,2673.0
2021-07-13 15:00:00,88.06,88.18,87.95,87.99,2470.0,84.6461,84.7614,84.5403,84.5788,2470.0
2021-07-13 15:30:00,88.11,88.14,87.9,88.14,13306.0,84.6941,84.723,84.4923,84.723,13306.0
2021-07-14 09:30:00,88.75,89.64,88.03,88.23,2335.0,85.3093,86.1648,84.6172,84.8095,2335.0
2021-07-14 10:00:00,88.32,88.71,87.88,88.1,3653.0,84.896,85.2709,84.473,84.6845,3653.0
2021-07-14 10:30:00,88.24,88.29,87.7,87.78,3477.0,84.8191,84.8671,84.3,84.3769,3477.0
2021-07-14 11:00:00,87.62,87.88,87.37,87.67,3903.0,84.2231,84.473,83.9828,84.2712,3903.0
2021-07-14 11:30:00,88.06,88.17,87.81,88.0,9567.0,84.6461,84.7518,84.4058,84.5884,9567.0
2021-07-14 12:00:00,88.21,88.43,88.07,88.07,2688.0,84.7902,85.0017,84.6557,84.6557,2688.0
2021-07-14 12:30:00,88.2,88.38,87.99,88.25,14736.0,84.7806,84.9537,84.5788,84.8287,14736.0
2021-07-14 13:00:00,88.24,88.24,87.89,87.9,2561.0,84.8191,84.8191,84.4827,84.4923,2561.0
2021-07-14 13:30:00,87.96,88.12,87.96,88.12,1200.0,84.5499,84.7037,84.5499,84.7037,1200.0
2021-07-14 14:00:00,88.07,88.1,87.87,87.87,2702.0,84.6557,84.6845,84.4634,84.4634,2702.0
2021-07-14 14:30:00,87.85,88.19,87.76,88.19,11290.0,84.4442,84.771,84.3577,84.771,11290.0
2021-07-14 15:00:00,88.16,88.23,87.98,88.11,12296.0,84.7422,84.8095,84.5692,84.6941,12296.0
2021-07-14 15:30:00,88.0,88.42,87.83,88.29,24147.0,84.5884,84.9921,84.425,84.8671,24147.0
2021-07-15 09:30:00,87.49,87.89,87.49,87.81,1694.0,84.0982,84.4827,84.0982,84.4058,1694.0
2021-07-15 10:00:00,88.1,88.58,88.1,88.54,2173.0,84.6845,85.1459,84.6845,85.1075,2173.0
2021-07-15 10:30:00,88.78,88.93,88.65,88.91,1380.0,85.3382,85.4823,85.2132,85.4631,1380.0
2021-07-15 11:00:00,88.85,88.85,88.26,88.36,2978.0,85.4054,85.4054,84.8383,84.9344,2978.0
2021-07-15 11:30:00,88.49,88.96,88.49,88.96,1750.0,85.0594,85.5112,85.0594,85.5112,1750.0
2021-07-15 12:00:00,88.89,89.2,88.57,88.64,3643.0,85.4439,85.7419,85.1363,85.2036,3643.0
2021-07-15 12:30:00,88.66,88.93,88.65,88.81,2468.0,85.2228,85.4823,85.2132,85.367,2468.0
2021-07-15 13:00:00,88.58,88.58,88.54,88.54,300.0,85.1459,85.1459,85.1075,85.1075,300.0
2021-07-15 13:30:00,88.27,88.33,87.93,87.93,1948.0,84.8479,84.9056,84.5211,84.5211,1948.0
2021-07-15 14:00:00,87.82,88.37,87.82,88.37,1119.0,84.4154,84.944,84.4154,84.944,1119.0
2021-07-15 14:30:00,88.3,88.3,88.03,88.06,1100.0,84.8768,84.8768,84.6172,84.6461,1100.0
2021-07-15 15:00:00,88.11,88.11,87.95,88.04,1062.0,84.6941,84.6941,84.5403,84.6268,1062.0
2021-07-15 15:30:00,88.07,88.4,87.97,88.32,10543.0,84.6557,84.9729,84.5596,84.896,10543.0
2021-07-16 09:30:00,89.29,89.29,88.95,88.95,3394.0,85.8284,85.8284,85.5016,85.5016,3394.0
2021-07-16 10:00:00,89.0,89.0,87.81,87.91,2000.0,85.5496,85.5496,84.4058,84.5019,2000.0
2021-07-16 10:30:00,88.01,88.13,87.92,88.13,1147.0,84.598,84.7134,84.5115,84.7134,1147.0
2021-07-16 11:00:00,88.4,88.5,88.31,88.31,1540.0,84.9729,85.069,84.8864,84.8864,1540.0
2021-07-16 11:30:00,88.38,88.7,88.38,88.63,2206.0,84.9537,85.2613,84.9537,85.194,2206.0
2021-07-16 12:00:00,88.66,88.66,88.36,88.44,723.0,85.2228,85.2228,84.9344,85.0113,723.0
2021-07-16 12:30:00,88.03,88.18,87.97,88.18,1397.0,84.6172,84.7614,84.5596,84.7614,1397.0
2021-07-16 13:00:00,88.07,88.17,87.96,87.96,1308.0,84.6557,84.7518,84.5499,84.5499,1308.0
2021-07-16 13:30:00,87.74,87.82,87.68,87.82,430.0,84.3385,84.4154,84.2808,84.4154,430.0
2021-07-16 14:00:00,87.75,87.77,87.51,87.77,1907.0,84.3481,84.3673,84.1174,84.3673,1907.0
2021-07-16 14:30:00,87.67,87.82,87.46,87.46,900.0,84.2712,84.4154,84.0693,84.0693,900.0
2021-07-16 15:00:00,87.25,87.32,87.12,87.13,2050.0,83.8675,83.9348,83.7425,83.7521,2050.0
2021-07-16 15:30:00,87.09,87.21,86.56,86.67,11649.0,83.7137,83.829,83.2042,83.31,11649.0
2021-07-19 09:30:00,85.01,85.39,84.18,84.83,3368.0,81.7143,82.0796,80.9165,81.5413,3368.0
2021-07-19 10:00:00,84.39,84.86,83.88,83.99,3517.0,81.1183,81.5701,80.6281,80.7339,3517.0
2021-07-19 10:30:00,84.17,85.11,84.17,84.89,3600.0,80.9069,81.8104,80.9069,81.599,3600.0
2021-07-19 11:00:00,84.69,85.27,84.49,85.17,1999.0,81.4067,81.9642,81.2145,81.8681,1999.0
2021-07-19 11:30:00,85.17,85.79,84.94,85.79,1809.0,81.8681,82.4641,81.647,82.4641,1809.0
2021-07-19 12:00:00,85.76,85.76,85.16,85.16,1761.0,82.4352,82.4352,81.8585,81.8585,1761.0
2021-07-19 12:30:00,84.99,85.15,84.86,85.15,1404.0,81.6951,81.8489,81.5701,81.8489,1404.0
2021-07-19 13:00:00,85.67,85.67,84.94,84.94,1444.0,82.3487,82.3487,81.647,81.647,1444.0
2021-07-19 13:30:00,84.83,84.89,84.27,84.28,2436.0,81.5413,81.599,81.003,81.0126,2436.0
2021-07-19 14:00:00,84.38,84.8,84.37,84.56,400.0,81.1087,81.5124,81.0991,81.2818,400.0
2021-07-19 14:30:00,84.54,84.54,84.07,84.19,3412.0,81.2625,81.2625,80.8108,80.9261,3412.0
2021-07-19 15:00:00,84.16,84.5,84.16,84.49,1500.0,80.8973,81.2241,80.8973,81.2145,1500.0
2021-07-19 15:30:00,84.44,85.01,84.37,84.99,11931.0,81.1664,81.7143,81.0991,81.6951,11931.0
2021-07-20 09:30:00,85.13,87.01,85.13,87.01,1580.0,81.8297,83.6368,81.8297,83.6368,1580.0
2021-07-20 10:00:00,86.82,87.84,86.82,87.47,8419.0,83.4541,84.4346,83.4541,84.0789,8419.0
2021-07-20 10:30:00,87.57,87.98,87.44,87.98,9546.0,84.1751,84.5692,84.0501,84.5692,9546.0
2021-07-20 11:00:00,88.08,88.19,87.9,87.92,3157.0,84.6653,84.771,84.4923,84.5115,3157.0
2021-07-20 11:30:00,87.78,88.25,87.62,88.23,10842.0,84.3769,84.8287,84.2231,84.8095,10842.0
2021-07-20 12:00:00,88.29,88.47,87.96,88.33,4748.0,84.8671,85.0402,84.5499,84.9056,4748.0
2021-07-20 12:30:00,88.44,88.57,88.19,88.41,16065.0,85.0113,85.1363,84.771,84.9825,16065.0
2021-07-20 13:00:00,88.24,88.24,87.77,87.77,2011.0,84.8191,84.8191,84.3673,84.3673,2011.0
2021-07-20 13:30:00,87.89,88.2,87.73,87.96,1500.0,84.4827,84.7806,84.3289,84.5499,1500.0
2021-07-20 14:00:00,88.06,88.13,87.97,87.97,5202.0,84.6461,84.7134,84.5596,84.5596,5202.0
2021-07-20 14:30:00,88.22,88.48,88.0,88.05,3755.0,84.7999,85.0498,84.5884,84.6365,3755.0
2021-07-20 15:00:00,88.2,88.38,87.99,88.23,2148.0,84.7806,84.9537,84.5788,84.8095,2148.0
2021-07-20 15:30:00,88.38,88.41,87.79,87.91,23521.0,84.9537,84.9825,84.3865,84.5019,23521.0
2021-07-21 09:30:00,89.13,90.25,89.13,89.95,1345.0,85.6746,86.7512,85.6746,86.4628,1345.0
2021-07-21 10:00:00,89.66,89.66,88.39,88.55,3277.0,86.184,86.184,84.9633,85.1171,3277.0
2021-07-21 10:30:00,88.55,88.87,88.42,88.67,3323.0,85.1171,85.4247,84.9921,85.2324,3323.0
2021-07-21 11:00:00,88.21,88.57,88.21,88.57,1100.0,84.7902,85.1363,84.7902,85.1363,1100.0
2021-07-21 11:30:00,88.52,89.01,88.44,88.73,3166.0,85.0882,85.5592,85.0113,85.2901,3166.0
2021-07-21 12:00:00,88.72,88.74,88.3,88.3,8297.0,85.2805,85.2997,84.8768,84.8768,8297.0
2021-07-21 12:30:00,88.18,88.41,88.18,88.41,372.0,84.7614,84.9825,84.7614,84.9825,372.0
2021-07-21 13:00:00,88.31,88.44,88.25,88.44,1105.0,84.8864,85.0113,84.8287,85.0113,1105.0
2021-07-21 13:30:00,88.45,88.45,88.23,88.44,600.0,85.0209,85.0209,84.8095,85.0113,600.0
2021-07-21 14:00:00,88.58,88.58,88.18,88.18,581.0,85.1459,85.1459,84.7614,84.7614,581.0
2021-07-21 14:30:00,88.29,88.39,88.17,88.39,500.0,84.8671,84.9633,84.7518,84.9633,500.0
2021-07-21 15:00:00,88.6,88.6,88.34,88.34,1200.0,85.1651,85.1651,84.9152,84.9152,1200.0
2021-07-21 15:30:00,88.25,88.36,87.94,88.34,11270.0,84.8287,84.9344,84.5307,84.9152,11270.0
2021-07-22 09:30:00,87.94,88.0,87.07,87.07,968.0,84.5307,84.5884,83.6944,83.6944,968.0
2021-07-22 10:00:00,87.44,87.82,87.17,87.48,902.0,84.0501,84.4154,83.7906,84.0886,902.0
2021-07-22 10:30:00,86.67,86.9,86.63,86.68,900.0,83.31,83.531,83.2715,83.3196,900.0
2021-07-22 11:00:00,86.88,86.88,86.81,86.81,200.0,83.5118,83.5118,83.4445,83.4445,200.0
2021-07-22 11:30:00,86.69,86.82,86.03,86.19,4206.0,83.3292,83.4541,82.6948,82.8486,4206.0
2021-07-22 12:00:00,86.27,86.39,86.05,86.37,3640.0,82.9255,83.0408,82.714,83.0216,3640.0
2021-07-22 12:30:00,86.56,86.57,86.18,86.2,2243.0,83.2042,83.2138,82.8389,82.8582,2243.0
2021-07-22 13:00:00,86.25,86.72,86.25,86.32,646.0,82.9062,83.358,82.9062,82.9735,646.0
2021-07-22 13:30:00,86.25,86.57,86.23,86.57,1100.0,82.9062,83.2138,82.887,83.2138,1100.0
2021-07-22 14:00:00,86.42,86.81,86.42,86.52,2004.0,83.0696,83.4445,83.0696,83.1658,2004.0
2021-07-22 14:30:00,86.54,86.69,86.44,86.58,1375.0,83.185,83.3292,83.0889,83.2234,1375.0
2021-07-22 15:00:00,86.6,86.7,86.24,86.25,2266.0,83.2427,83.3388,82.8966,82.9062,2266.0
2021-07-22 15:30:00,86.13,86.34,85.95,86.32,19868.0,82.7909,82.9927,82.6179,82.9735,19868.0
2021-07-23 09:30:00,86.55,87.17,86.51,86.52,973.0,83.1946,83.7906,83.1562,83.1658,973.0
2021-07-23 10:00:00,86.8,87.0,86.54,87.0,2056.0,83.4349,83.6272,83.185,83.6272,2056.0
2021-07-23 10:30:00,87.07,87.47,87.06,87.21,4408.0,83.6944,84.0789,83.6848,83.829,4408.0
2021-07-23 11:00:00,87.33,87.72,87.23,87.59,5591.0,83.9444,84.3192,83.8482,84.1943,5591.0
2021-07-23 11:30:00,87.58,87.81,87.13,87.13,2622.0,84.1847,84.4058,83.7521,83.7521,2622.0
2021-07-23 12:00:00,87.19,87.5,87.19,87.3,1448.0,83.8098,84.1078,83.8098,83.9155,1448.0
2021-07-23 12:30:00,87.33,87.52,87.27,87.52,1888.0,83.9444,84.127,83.8867,84.127,1888.0
2021-07-23 13:00:00,87.48,87.48,87.45,87.45,500.0,84.0886,84.0886,84.0597,84.0597,500.0
2021-07-23 13:30:00,87.45,87.83,87.45,87.83,1301.0,84.0597,84.425,84.0597,84.425,1301.0
2021-07-23 14:00:00,87.94,87.94,87.71,87.91,900.0,84.5307,84.5307,84.3096,84.5019,900.0
2021-07-23 14:30:00,87.7,87.95,87.7,87.92,1051.0,84.3,84.5403,84.3,84.5115,1051.0
2021-07-23 15:00:00,87.82,87.86,87.56,87.84,1405.0,84.4154,84.4538,84.1654,84.4346,1405.0
2021-07-23 15:30:00,87.96,88.23,87.86,87.92,7969.0,84.5499,84.8095,84.4538,84.5115,7969.0
2021-07-26 09:30:00,88.3,88.56,87.99,88.28,1485.0,84.8768,85.1267,84.5788,84.8575,1485.0
2021-07-26 10:00:00,88.28,88.28,88.28,88.28,0.0,84.8575,84.8575,84.8575,84.8575,0.0
2021-07-26 10:30:00,88.08,88.13,87.87,87.94,600.0,84.6653,84.7134,84.4634,84.5307,600.0
2021-07-26 11:00:00,87.93,88.54,87.93,88.36,2200.0,84.5211,85.1075,84.5211,84.9344,2200.0
2021-07-26 11:30:00,88.41,88.46,88.35,88.36,1034.0,84.9825,85.0306,84.9248,84.9344,1034.0
2021-07-26 12:00:00,88.21,88.35,88.18,88.18,633.0,84.7902,84.9248,84.7614,84.7614,633.0
2021-07-26 12:30:00,88.36,88.58,88.27,88.27,1308.0,84.9344,85.1459,84.8479,84.8479,1308.0
2021-07-26 13:00:00,88.17,88.26,88.16,88.18,700.0,84.7518,84.8383,84.7422,84.7614,700.0
2021-07-26 13:30:00,88.05,88.06,87.99,88.06,300.0,84.6365,84.6461,84.5788,84.6461,300.0
2021-07-26 14:00:00,88.35,88.74,88.15,88.52,2941.0,84.9248,85.2997,84.7326,85.0882,2941.0
2021-07-26 14:30:00,88.39,88.52,88.39,88.39,1109.0,84.9633,85.0882,84.9633,84.9633,1109.0
2021-07-26 15:00:00,88.41,88.56,88.25,88.53,2979.0,84.9825,85.1267,84.8287,85.0978,2979.0
2021-07-26 15:30:00,88.47,88.59,88.22,88.49,12327.0,85.0402,85.1555,84.7999,85.0594,12327.0
2021-07-27 09:30:00,87.38,87.92,86.81,87.31,12547.0,83.9924,84.5115,83.4445,83.9251,12547.0
2021-07-27 10:00:00,87.16,88.0,87.16,87.8,3582.0,83.781,84.5884,83.781,84.3961,3582.0
2021-07-27 10:30:00,88.03,88.7,87.98,88.26,2300.0,84.6172,85.2613,84.5692,84.8383,2300.0
2021-07-27 11:00:00,88.28,88.42,87.45,87.89,3451.0,84.8575,84.9921,84.0597,84.4827,3451.0
2021-07-27 11:30:00,87.82,87.82,87.04,87.34,2683.0,84.4154,84.4154,83.6656,83.954,2683.0
2021-07-27 12:00:00,87.22,87.24,86.82,87.19,1815.0,83.8386,83.8579,83.4541,83.8098,1815.0
2021-07-27 12:30:00,87.11,87.33,86.89,86.9,2912.0,83.7329,83.9444,83.5214,83.531,2912.0
2021-07-27 13:00:00,87.52,87.52,87.01,87.01,700.0,84.127,84.127,83.6368,83.6368,700.0
2021-07-27 13:30:00,87.2,87.48,87.01,87.18,1319.0,83.8194,84.0886,83.6368,83.8002,1319.0
2021-07-27 14:00:00,87.19,87.22,87.03,87.22,1000.0,83.8098,83.8386,83.656,83.8386,1000.0
2021-07-27 14:30:00,87.17,87.17,87.05,87.05,500.0,83.7906,83.7906,83.6752,83.6752,500.0
2021-07-27 15:00:00,86.97,87.17,86.9,87.12,2923.0,83.5983,83.7906,83.531,83.7425,2923.0
2021-07-27 15:30:00,87.11,87.15,86.9,87.02,10706.0,83.7329,83.7713,83.531,83.6464,10706.0
2021-07-28 09:30:00,87.74,87.74,87.16,87.16,862.0,84.3385,84.3385,83.781,83.781,862.0
2021-07-28 10:00:00,86.67,86.67,85.78,85.78,595.0,83.31,83.31,82.4545,82.4545,595.0
2021-07-28 10:30:00,85.78,86.21,85.78,86.21,1589.0,82.4545,82.8678,82.4545,82.8678,1589.0
2021-07-28 11:00:00,86.51,86.51,86.08,86.33,1200.0,83.1562,83.1562,82.7428,82.9831,1200.0
2021-07-28 11:30:00,86.41,87.19,86.4,87.02,2002.0,83.06,83.8098,83.0504,83.6464,2002.0
2021-07-28 12:00:00,87.12,87.12,86.61,86.61,1427.0,83.7425,83.7425,83.2523,83.2523,1427.0
2021-07-28 12:30:00,86.75,86.87,86.68,86.87,445.0,83.3869,83.5022,83.3196,83.5022,445.0
2021-07-28 13:00:00,86.91,87.07,86.91,87.06,405.0,83.5406,83.6944,83.5406,83.6848,405.0
2021-07-28 13:30:00,87.15,87.2,86.89,87.19,1588.0,83.7713,83.8194,83.5214,83.8098,1588.0
2021-07-28 14:00:00,87.04,87.41,87.04,87.28,4113.0,83.6656,84.0213,83.6656,83.8963,4113.0
2021-07-28 14:30:00,87.31,87.76,87.31,87.68,4293.0,83.9251,84.3577,83.9251,84.2808,4293.0
2021-07-28 15:00:00,87.9,87.91,87.64,87.69,2765.0,84.4923,84.5019,84.2423,84.2904,2765.0
2021-07-28 15:30:00,87.8,87.84,87.16,87.21,14080.0,84.3961,84.4346,83.781,83.829,14080.0
2021-07-29 09:30:00,88.54,88.67,88.0,88.3,8677.0,85.1075,85.2324,84.5884,84.8768,8677.0
2021-07-29 10:00:00,88.22,88.76,88.22,88.58,1807.0,84.7999,85.3189,84.7999,85.1459,1807.0
2021-07-29 10:30:00,88.85,89.0,88.63,89.0,8907.0,85.4054,85.5496,85.194,85.5496,8907.0
2021-07-29 11:00:00,88.87,89.03,88.76,88.97,1304.0,85.4247,85.5785,85.3189,85.5208,1304.0
2021-07-29 11:30:00,88.87,88.92,88.87,88.87,900.0,85.4247,85.4727,85.4247,85.4247,900.0
2021-07-29 12:00:00,88.93,89.14,88.93,89.14,4010.0,85.4823,85.6842,85.4823,85.6842,4010.0
2021-07-29 12:30:00,89.04,89.06,89.0,89.06,398.0,85.5881,85.6073,85.5496,85.6073,398.0
2021-07-29 13:00:00,89.2,89.29,89.1,89.25,1219.0,85.7419,85.8284,85.6457,85.7899,1219.0
2021-07-29 13:30:00,89.29,89.47,89.19,89.34,4073.0,85.8284,86.0014,85.7323,85.8764,4073.0
2021-07-29 14:00:00,89.21,89.4,89.15,89.25,1964.0,85.7515,85.9341,85.6938,85.7899,1964.0
2021-07-29 14:30:00,89.08,89.32,88.98,89.22,1288.0,85.6265,85.8572,85.5304,85.7611,1288.0
2021-07-29 15:00:00,89.03,89.15,88.98,89.13,2278.0,85.5785,85.6938,85.5304,85.6746,2278.0
2021-07-29 15:30:00,89.12,89.3,89.03,89.05,8314.0,85.665,85.838,85.5785,85.5977,8314.0
2021-07-30 09:30:00,88.69,89.72,88.69,89.72,843.0,85.2516,86.2417,85.2516,86.2417,843.0
2021-07-30 10:00:00,89.29,89.66,88.61,88.7,1200.0,85.8284,86.184,85.1747,85.2613,1200.0
2021-07-30 10:30:00,88.59,88.76,88.11,88.11,1432.0,85.1555,85.3189,84.6941,84.6941,1432.0
2021-07-30 11:00:00,88.45,88.71,88.45,88.71,712.0,85.0209,85.2709,85.0209,85.2709,712.0
2021-07-30 11:30:00,88.83,88.83,88.5,88.66,601.0,85.3862,85.3862,85.069,85.2228,601.0
2021-07-30 12:00:00,88.82,89.04,88.67,89.04,2068.0,85.3766,85.5881,85.2324,85.5881,2068.0
2021-07-30 12:30:00,89.05,89.17,89.05,89.14,4201.0,85.5977,85.713,85.5977,85.6842,4201.0
2021-07-30 13:00:00,89.21,89.28,89.06,89.24,801.0,85.7515,85.8188,85.6073,85.7803,801.0
2021-07-30 13:30:00,89.16,89.42,89.16,89.33,452.0,85.7034,85.9533,85.7034,85.8668,452.0
2021-07-30 14:00:00,89.55,89.58,89.27,89.31,3671.0,86.0783,86.1071,85.8092,85.8476,3671.0
2021-07-30 14:30:00,89.28,89.28,89.14,89.24,3383.0,85.8188,85.8188,85.6842,85.7803,3383.0
2021-07-30 15:00:00,89.27,89.4,89.27,89.29,914.0,85.8092,85.9341,85.8092,85.8284,914.0
2021-07-30 15:30:00,89.23,89.79,89.23,89.67,23564.0,85.7707,86.309,85.7707,86.1936,23564.0
2021-08-02 09:30:00,90.0,90.71,89.41,90.11,6895.0,86.5109,87.1933,85.9437,86.6166,6895.0
2021-08-02 10:00:00,90.1,90.21,89.69,89.69,800.0,86.607,86.7127,86.2129,86.2129,800.0
2021-08-02 10:30:00,89.75,89.75,88.64,88.64,2000.0,86.2705,86.2705,85.2036,85.2036,2000.0
2021-08-02 11:00:00,88.64,88.91,88.64,88.91,1700.0,85.2036,85.4631,85.2036,85.4631,1700.0
2021-08-02 11:30:00,88.66,88.66,88.08,88.3,1311.0,85.2228,85.2228,84.6653,84.8768,1311.0
2021-08-02 12:00:00,88.28,88.3,87.92,87.92,2465.0,84.8575,84.8768,84.5115,84.5115,2465.0
2021-08-02 12:30:00,88.14,88.33,88.14,88.25,1995.0,84.723,84.9056,84.723,84.8287,1995.0
2021-08-02 13:00:00,88.02,88.31,88.02,88.19,1294.0,84.6076,84.8864,84.6076,84.771,1294.0
2021-08-02 13:30:00,88.24,88.24,88.02,88.13,803.0,84.8191,84.8191,84.6076,84.7134,803.0
2021-08-02 14:00:00,88.31,88.31,88.15,88.18,1100.0,84.8864,84.8864,84.7326,84.7614,1100.0
2021-08-02 14:30:00,88.01,88.08,87.98,88.01,500.0,84.598,84.6653,84.5692,84.598,500.0
2021-08-02 15:00:00,87.98,87.98,87.69,87.78,1351.0,84.5692,84.5692,84.2904,84.3769,1351.0
2021-08-02 15:30:00,87.72,87.76,87.17,87.54,12543.0,84.3192,84.3577,83.7906,84.1462,12543.0
2021-08-03 09:30:00,88.6,88.6,87.18,87.45,5661.0,85.1651,85.1651,83.8002,84.0597,5661.0
2021-08-03 10:00:00,87.44,88.38,87.44,88.27,300.0,84.0501,84.9537,84.0501,84.8479,300.0
2021-08-03 10:30:00,88.34,88.93,88.33,88.64,3616.0,84.9152,85.4823,84.9056,85.2036,3616.0
2021-08-03 11:00:00,88.64,89.2,88.64,88.87,5060.0,85.2036,85.7419,85.2036,85.4247,5060.0
2021-08-03 11:30:00,89.14,89.14,88.63,88.84,7289.0,85.6842,85.6842,85.194,85.3958,7289.0
2021-08-03 12:00:00,88.72,88.72,88.12,88.31,4321.0,85.2805,85.2805,84.7037,84.8864,4321.0
2021-08-03 12:30:00,88.31,88.35,88.17,88.2,3019.0,84.8864,84.9248,84.7518,84.7806,3019.0
2021-08-03 13:00:00,88.05,88.62,88.0,88.62,9563.0,84.6365,85.1844,84.5884,85.1844,9563.0
2021-08-03 13:30:00,88.54,88.74,88.36,88.68,3897.0,85.1075,85.2997,84.9344,85.242,3897.0
2021-08-03 14:00:00,88.74,89.79,88.59,89.79,20778.0,85.2997,86.309,85.1555,86.309,20778.0
2021-08-03 14:30:00,89.77,89.97,89.59,89.59,3620.0,86.2898,86.482,86.1167,86.1167,3620.0
2021-08-03 15:00:00,89.59,89.66,89.43,89.56,3600.0,86.1167,86.184,85.963,86.0879,3600.0
2021-08-03 15:30:00,89.56,89.56,88.71,89.07,41596.0,86.0879,86.0879,85.2709,85.6169,41596.0
2021-08-04 09:30:00,88.04,88.38,87.15,87.15,2920.0,84.6268,84.9537,83.7713,83.7713,2920.0
2021-08-04 10:00:00,87.75,88.32,87.46,88.07,1815.0,84.3481,84.896,84.0693,84.6557,1815.0
2021-08-04 10:30:00,87.86,87.86,87.45,87.57,2280.0,84.4538,84.4538,84.0597,84.1751,2280.0
2021-08-04 11:00:00,87.57,87.92,87.39,87.39,3231.0,84.1751,84.5115,84.002,84.002,3231.0
2021-08-04 11:30:00,87.24,87.27,86.78,86.78,500.0,83.8579,83.8867,83.4157,83.4157,500.0
2021-08-04 12:00:00,86.59,86.88,86.59,86.75,1808.0,83.2331,83.5118,83.2331,83.3869,1808.0
2021-08-04 12:30:00,86.71,86.94,86.38,86.94,1810.0,83.3484,83.5695,83.0312,83.5695,1810.0
2021-08-04 13:00:00,87.08,87.24,87.08,87.24,300.0,83.7041,83.8579,83.7041,83.8579,300.0
2021-08-04 13:30:00,87.21,87.21,86.95,87.13,1700.0,83.829,83.829,83.5791,83.7521,1700.0
2021-08-04 14:00:00,87.18,87.27,86.86,86.95,3501.0,83.8002,83.8867,83.4926,83.5791,3501.0
2021-08-04 14:30:00,86.87,87.08,86.8,87.08,1422.0,83.5022,83.7041,83.4349,83.7041,1422.0
2021-08-04 15:00:00,87.17,87.36,86.99,87.22,5106.0,83.7906,83.9732,83.6175,83.8386,5106.0
2021-08-04 15:30:00,87.14,87.15,86.62,86.62,15439.0,83.7617,83.7713,83.2619,83.2619,15439.0
2021-08-05 09:30:00,87.42,87.6,86.93,87.38,4087.0,84.0309,84.2039,83.5599,83.9924,4087.0
2021-08-05 10:00:00,87.49,88.17,86.99,86.99,12115.0,84.0982,84.7518,83.6175,83.6175,12115.0
2021-08-05 10:30:00,87.11,87.34,87.01,87.19,14645.0,83.7329,83.954,83.6368,83.8098,14645.0
2021-08-05 11:00:00,87.25,87.79,87.19,87.68,9002.0,83.8675,84.3865,83.8098,84.2808,9002.0
2021-08-05 11:30:00,87.69,87.69,86.9,86.92,3258.0,84.2904,84.2904,83.531,83.5503,3258.0
2021-08-05 12:00:00,86.95,87.02,86.44,86.5,5005.0,83.5791,83.6464,83.0889,83.1465,5005.0
2021-08-05 12:30:00,86.52,86.52,86.07,86.34,3506.0,83.1658,83.1658,82.7332,82.9927,3506.0
2021-08-05 13:00:00,86.33,86.38,86.29,86.29,700.0,82.9831,83.0312,82.9447,82.9447,700.0
2021-08-05 13:30:00,86.31,86.39,86.11,86.2,1800.0,82.9639,83.0408,82.7717,82.8582,1800.0
2021-08-05 14:00:00,86.27,86.27,86.01,86.15,3775.0,82.9255,82.9255,82.6755,82.8101,3775.0
2021-08-05 14:30:00,86.19,86.19,85.78,85.96,2697.0,82.8486,82.8486,82.4545,82.6275,2697.0
2021-08-05 15:00:00,85.96,85.96,85.59,85.77,5103.0,82.6275,82.6275,82.2718,82.4448,5103.0
2021-08-05 15:30:00,85.81,85.96,85.7,85.8,19283.0,82.4833,82.6275,82.3776,82.4737,19283.0
2021-08-06 09:30:00,87.11,87.93,85.88,86.72,4316.0,83.7329,84.5211,82.5506,83.358,4316.0
2021-08-06 10:00:00,86.46,87.17,86.46,87.17,3101.0,83.1081,83.7906,83.1081,83.7906,3101.0
2021-08-06 10:30:00,87.2,87.53,87.2,87.53,2659.0,83.8194,84.1366,83.8194,84.1366,2659.0
2021-08-06 11:00:00,87.66,88.44,87.66,88.03,7731.0,84.2616,85.0113,84.2616,84.6172,7731.0
2021-08-06 11:30:00,87.91,87.91,87.61,87.62,3798.0,84.5019,84.5019,84.2135,84.2231,3798.0
2021-08-06 12:00:00,87.7,87.95,87.65,87.65,2376.0,84.3,84.5403,84.252,84.252,2376.0
2021-08-06 12:30:00,87.62,87.62,87.61,87.62,800.0,84.2231,84.2231,84.2135,84.2231,800.0
2021-08-06 13:00:00,87.69,87.8,87.55,87.55,1823.0,84.2904,84.3961,84.1558,84.1558,1823.0
2021-08-06 13:30:00,87.52,87.54,87.4,87.54,1237.0,84.127,84.1462,84.0117,84.1462,1237.0
2021-08-06 14:00:00,87.66,87.93,87.53,87.82,3005.0,84.2616,84.5211,84.1366,84.4154,3005.0
2021-08-06 14:30:00,87.77,87.77,87.4,87.4,3394.0,84.3673,84.3673,84.0117,84.0117,3394.0
2021-08-06 15:00:00,87.41,87.43,87.2,87.35,3968.0,84.0213,84.0405,83.8194,83.9636,3968.0
2021-08-06 15:30:00,87.35,87.42,87.1,87.38,15428.0,83.9636,84.0309,83.7233,83.9924,15428.0
2021-08-09 09:30:00,87.2,87.22,86.39,86.39,919.0,83.8194,83.8386,83.0408,83.0408,919.0
2021-08-09 10:00:00,86.52,86.94,86.0,86.05,2527.0,83.1658,83.5695,82.6659,82.714,2527.0
2021-08-09 10:30:00,85.82,86.37,85.81,86.37,2166.0,82.4929,83.0216,82.4833,83.0216,2166.0
2021-08-09 11:00:00,86.45,86.46,86.36,86.36,564.0,83.0985,83.1081,83.012,83.012,564.0
2021-08-09 11:30:00,86.52,86.75,86.52,86.75,507.0,83.1658,83.3869,83.1658,83.3869,507.0
2021-08-09 12:00:00,86.79,86.91,86.79,86.79,400.0,83.4253,83.5406,83.4253,83.4253,400.0
2021-08-09 12:30:00,86.73,86.74,86.37,86.62,1429.0,83.3676,83.3772,83.0216,83.2619,1429.0
2021-08-09 13:00:00,86.74,86.74,86.34,86.34,802.0,83.3772,83.3772,82.9927,82.9927,802.0
2021-08-09 13:30:00,86.23,86.34,86.23,86.34,308.0,82.887,82.9927,82.887,82.9927,308.0
2021-08-09 14:00:00,86.38,86.5,86.38,86.4,1704.0,83.0312,83.1465,83.0312,83.0504,1704.0
2021-08-09 14:30:00,86.37,86.37,85.86,85.86,3592.0,83.0216,83.0216,82.5314,82.5314,3592.0
2021-08-09 15:00:00,85.82,86.0,85.82,86.0,1005.0,82.4929,82.6659,82.4929,82.6659,1005.0
2021-08-09 15:30:00,85.97,86.07,85.77,85.99,5584.0,82.6371,82.7332,82.4448,82.6563,5584.0
2021-08-10 09:30:00,85.76,86.79,85.76,86.44,2422.0,82.4352,83.4253,82.4352,83.0889,2422.0
2021-08-10 10:00:00,87.0,87.45,87.0,87.3,2858.0,83.6272,84.0597,83.6272,83.9155,2858.0
2021-08-10 10:30:00,87.63,88.15,87.55,87.98,2589.0,84.2327,84.7326,84.1558,84.5692,2589.0
2021-08-10 11:00:00,88.01,88.15,87.79,87.98,4284.0,84.598,84.7326,84.3865,84.5692,4284.0
2021-08-10 11:30:00,88.06,88.4,88.0,88.4,4283.0,84.6461,84.9729,84.5884,84.9729,4283.0
2021-08-10 12:00:00,88.48,88.48,88.19,88.37,2213.0,85.0498,85.0498,84.771,84.944,2213.0
2021-08-10 12:30:00,88.23,88.49,88.23,88.49,1380.0,84.8095,85.0594,84.8095,85.0594,1380.0
2021-08-10 13:00:00,88.5,88.8,88.5,88.8,961.0,85.069,85.3574,85.069,85.3574,961.0
2021-08-10 13:30:00,88.79,88.79,88.41,88.65,1540.0,85.3478,85.3478,84.9825,85.2132,1540.0
2021-08-10 14:00:00,88.94,88.94,88.43,88.51,2010.0,85.4919,85.4919,85.0017,85.0786,2010.0
2021-08-10 14:30:00,88.47,88.58,88.32,88.36,1301.0,85.0402,85.1459,84.896,84.9344,1301.0
2021-08-10 15:00:00,88.25,88.3,88.05,88.13,1637.0,84.8287,84.8768,84.6365,84.7134,1637.0
2021-08-10 15:30:00,88.03,88.8,88.03,88.8,20298.0,84.6172,85.3574,84.6172,85.3574,20298.0
2021-08-11 09:30:00,88.96,89.32,87.98,88.11,4666.0,85.5112,85.8572,84.5692,84.6941,4666.0
2021-08-11 10:00:00,88.66,89.42,88.66,88.91,2309.0,85.2228,85.9533,85.2228,85.4631,2309.0
2021-08-11 10:30:00,89.06,89.88,88.96,89.88,2479.0,85.6073,86.3955,85.5112,86.3955,2479.0
2021-08-11 11:00:00,89.88,90.19,89.62,89.89,3700.0,86.3955,86.6935,86.1456,86.4051,3700.0
2021-08-11 11:30:00,89.9,89.9,89.54,89.68,1203.0,86.4147,86.4147,86.0687,86.2033,1203.0
2021-08-11 12:00:00,89.86,90.03,89.8,89.9,3611.0,86.3763,86.5397,86.3186,86.4147,3611.0
2021-08-11 12:30:00,89.9,89.97,89.83,89.95,1000.0,86.4147,86.482,86.3474,86.4628,1000.0
2021-08-11 13:00:00,89.92,90.01,89.78,89.78,1108.0,86.434,86.5205,86.2994,86.2994,1108.0
2021-08-11 13:30:00,89.91,90.34,89.85,90.09,3572.0,86.4243,86.8377,86.3667,86.5974,3572.0
2021-08-11 14:00:00,90.01,90.12,89.81,89.9,2050.0,86.5205,86.6262,86.3282,86.4147,2050.0
2021-08-11 14:30:00,89.9,90.01,89.61,90.01,1397.0,86.4147,86.5205,86.136,86.5205,1397.0
2021-08-11 15:00:00,90.0,90.24,89.95,90.07,1300.0,86.5109,86.7415,86.4628,86.5781,1300.0
2021-08-11 15:30:00,90.27,90.65,89.93,90.51,14113.0,86.7704,87.1357,86.4436,87.0011,14113.0
2021-08-12 09:30:00,90.69,91.15,90.45,90.45,1650.0,87.1741,87.6163,86.9434,86.9434,1650.0
2021-08-12 10:00:00,90.45,91.1,90.44,90.61,3449.0,86.9434,87.5682,86.9338,87.0972,3449.0
2021-08-12 10:30:00,90.78,91.0,90.58,90.77,3421.0,87.2606,87.4721,87.0684,87.251,3421.0
2021-08-12 11:00:00,90.75,90.89,90.41,90.71,4901.0,87.2318,87.3664,86.905,87.1933,4901.0
2021-08-12 11:30:00,90.7,90.84,90.48,90.74,1900.0,87.1837,87.3183,86.9722,87.2222,1900.0
2021-08-12 12:00:00,90.8,91.16,90.8,91.15,2331.0,87.2798,87.6259,87.2798,87.6163,2331.0
2021-08-12 12:30:00,91.16,91.37,91.13,91.13,1822.0,87.6259,87.8277,87.597,87.597,1822.0
2021-08-12 13:00:00,91.21,91.24,90.76,90.77,2787.0,87.6739,87.7028,87.2414,87.251,2787.0
2021-08-12 13:30:00,90.93,91.2,90.78,91.1,2300.0,87.4048,87.6643,87.2606,87.5682,2300.0
2021-08-12 14:00:00,90.97,91.44,90.95,91.27,2519.0,87.4432,87.895,87.424,87.7316,2519.0
2021-08-12 14:30:00,91.25,91.39,91.11,91.21,2600.0,87.7124,87.847,87.5778,87.6739,2600.0
2021-08-12 15:00:00,91.23,91.38,90.9,90.94,3500.0,87.6932,87.8374,87.376,87.4144,3500.0
2021-08-12 15:30:00,91.01,91.56,90.99,91.27,21353.0,87.4817,88.0104,87.4625,87.7316,21353.0
2021-08-13 09:30:00,90.94,90.94,89.8,90.31,3826.0,87.7338,87.7338,86.634,87.126,3826.0
2021-08-13 10:00:00,90.51,90.51,89.95,90.14,4410.0,87.319,87.319,86.7787,86.962,4410.0
2021-08-13 10:30:00,90.17,90.44,90.17,90.31,5833.0,86.9909,87.2514,86.9909,87.126,5833.0
2021-08-13 11:00:00,90.42,90.67,90.28,90.52,2121.0,87.2321,87.4733,87.0971,87.3286,2121.0
2021-08-13 11:30:00,90.48,90.66,90.27,90.27,6977.0,87.29,87.4637,87.0874,87.0874,6977.0
2021-08-13 12:00:00,90.27,90.39,90.21,90.22,2850.0,87.0874,87.2032,87.0295,87.0392,2850.0
2021-08-13 12:30:00,90.25,90.25,90.0,90.04,3636.0,87.0681,87.0681,86.8269,86.8655,3636.0
2021-08-13 13:00:00,89.97,89.97,89.93,89.94,780.0,86.798,86.798,86.7594,86.7691,780.0
2021-08-13 13:30:00,89.94,90.32,89.94,90.32,1080.0,86.7691,87.1357,86.7691,87.1357,1080.0
2021-08-13 14:00:00,90.32,90.34,90.2,90.32,1829.0,87.1357,87.1549,87.0199,87.1357,1829.0
2021-08-13 14:30:00,90.34,90.35,90.11,90.26,1411.0,87.1549,87.1646,86.9331,87.0778,1411.0
2021-08-13 15:00:00,90.29,90.46,90.29,90.3,2054.0,87.1067,87.2707,87.1067,87.1164,2054.0
2021-08-13 15:30:00,90.24,90.45,90.19,90.32,15512.0,87.0585,87.2611,87.0102,87.1357,15512.0
2021-08-16 09:30:00,89.34,89.34,88.8,89.11,2584.0,86.1902,86.1902,85.6692,85.9683,2584.0
2021-08-16 10:00:00,88.91,89.98,88.91,89.51,1550.0,85.7754,86.8076,85.7754,86.3542,1550.0
2021-08-16 10:30:00,89.64,89.88,89.58,89.64,1671.0,86.4796,86.7112,86.4217,86.4796,1671.0
2021-08-16 11:00:00,89.64,90.02,89.64,89.9,1430.0,86.4796,86.8462,86.4796,86.7305,1430.0
2021-08-16 11:30:00,90.22,90.22,89.93,89.93,800.0,87.0392,87.0392,86.7594,86.7594,800.0
2021-08-16 12:00:00,89.98,89.98,89.85,89.88,819.0,86.8076,86.8076,86.6822,86.7112,819.0
2021-08-16 12:30:00,89.7,89.71,89.69,89.69,1373.0,86.5375,86.5472,86.5279,86.5279,1373.0
2021-08-16 13:00:00,89.67,89.79,89.6,89.7,821.0,86.5086,86.6243,86.441,86.5375,821.0
2021-08-16 13:30:00,89.6,89.6,89.33,89.33,976.0,86.441,86.441,86.1806,86.1806,976.0
2021-08-16 14:00:00,89.31,89.63,89.04,89.04,4828.0,86.1613,86.47,85.9008,85.9008,4828.0
2021-08-16 14:30:00,89.08,89.24,88.72,89.24,2615.0,85.9394,86.0937,85.5921,86.0937,2615.0
2021-08-16 15:00:00,89.25,89.26,88.89,88.89,974.0,86.1034,86.113,85.7561,85.7561,974.0
2021-08-16 15:30:00,88.84,89.02,88.77,88.85,6549.0,85.7078,85.8815,85.6403,85.7175,6549.0
2021-08-17 09:30:00,89.23,90.21,87.45,87.45,3560.0,86.0841,87.0295,84.3668,84.3668,3560.0
2021-08-17 10:00:00,87.99,88.3,87.87,88.2,2022.0,84.8878,85.1869,84.772,85.0904,2022.0
2021-08-17 10:30:00,88.4,88.85,87.5,88.85,6367.0,85.2833,85.7175,84.4151,85.7175,6367.0
2021-08-17 11:00:00,88.6,89.11,88.13,89.11,3577.0,85.4763,85.9683,85.0229,85.9683,3577.0
2021-08-17 11:30:00,89.36,89.53,88.98,89.45,1600.0,86.2095,86.3735,85.8429,86.2963,1600.0
2021-08-17 12:00:00,89.43,89.64,89.09,89.15,3000.0,86.277,86.4796,85.949,86.0069,3000.0
2021-08-17 12:30:00,89.25,89.25,88.42,88.63,2553.0,86.1034,86.1034,85.3026,85.5052,2553.0
2021-08-17 13:00:00,88.73,89.66,88.63,89.66,1800.0,85.6017,86.4989,85.5052,86.4989,1800.0
2021-08-17 13:30:00,89.53,89.53,88.99,89.33,2269.0,86.3735,86.3735,85.8525,86.1806,2269.0
2021-08-17 14:00:00,89.55,89.81,89.33,89.34,5884.0,86.3928,86.6436,86.1806,86.1902,5884.0
2021-08-17 14:30:00,89.25,89.83,89.1,89.83,4856.0,86.1034,86.6629,85.9587,86.6629,4856.0
2021-08-17 15:00:00,89.82,89.9,89.48,89.72,5706.0,86.6533,86.7305,86.3253,86.5568,5706.0
2021-08-17 15:30:00,89.73,89.73,89.17,89.17,30348.0,86.5665,86.5665,86.0262,86.0262,30348.0
2021-08-18 09:30:00,89.85,89.91,89.25,89.81,7854.0,86.6822,86.7401,86.1034,86.6436,7854.0
2021-08-18 10:00:00,89.81,90.45,89.81,90.45,1933.0,86.6436,87.2611,86.6436,87.2611,1933.0
2021-08-18 10:30:00,90.49,91.05,90.28,90.52,4323.0,87.2997,87.8399,87.0971,87.3286,4323.0
2021-08-18 11:00:00,90.3,90.34,89.67,89.81,4060.0,87.1164,87.1549,86.5086,86.6436,4060.0
2021-08-18 11:30:00,89.8,89.89,89.49,89.55,5337.0,86.634,86.7208,86.3349,86.3928,5337.0
2021-08-18 12:00:00,89.56,89.63,89.23,89.32,3762.0,86.4024,86.47,86.0841,86.1709,3762.0
2021-08-18 12:30:00,89.21,89.55,89.21,89.51,4412.0,86.0648,86.3928,86.0648,86.3542,4412.0
2021-08-18 13:00:00,89.5,89.62,89.29,89.53,4754.0,86.3446,86.4603,86.142,86.3735,4754.0
2021-08-18 13:30:00,89.51,89.86,89.43,89.86,4406.0,86.3542,86.6919,86.277,86.6919,4406.0
2021-08-18 14:00:00,89.87,90.06,89.44,89.61,4140.0,86.7015,86.8848,86.2867,86.4507,4140.0
2021-08-18 14:30:00,89.71,89.96,89.62,89.62,4610.0,86.5472,86.7883,86.4603,86.4603,4610.0
2021-08-18 15:00:00,89.65,89.65,88.88,88.88,7301.0,86.4893,86.4893,85.7464,85.7464,7301.0
2021-08-18 15:30:00,88.93,89.07,88.29,88.42,18729.0,85.7947,85.9297,85.1772,85.3026,18729.0
2021-08-19 09:30:00,87.45,88.27,86.7,87.8,3236.0,84.3668,85.1579,83.6433,84.7045,3236.0
2021-08-19 10:00:00,88.0,88.0,86.92,86.92,3125.0,84.8974,84.8974,83.8555,83.8555,3125.0
2021-08-19 10:30:00,86.73,86.73,86.07,86.23,2248.0,83.6722,83.6722,83.0355,83.1899,2248.0
2021-08-19 11:00:00,86.31,86.31,85.6,85.6,2079.0,83.267,83.267,82.5821,82.5821,2079.0
2021-08-19 11:30:00,85.75,86.65,85.75,86.59,1500.0,82.7268,83.595,82.7268,83.5372,1500.0
2021-08-19 12:00:00,86.57,86.58,85.86,86.49,7117.0,83.5179,83.5275,82.8329,83.4407,7117.0
2021-08-19 12:30:00,86.44,86.64,86.22,86.24,2200.0,83.3924,83.5854,83.1802,83.1995,2200.0
2021-08-19 13:00:00,86.25,86.25,85.87,85.87,2401.0,83.2091,83.2091,82.8425,82.8425,2401.0
2021-08-19 13:30:00,85.81,85.87,85.63,85.63,1172.0,82.7847,82.8425,82.611,82.611,1172.0
2021-08-19 14:00:00,85.69,85.78,85.5,85.5,2830.0,82.6689,82.7557,82.4856,82.4856,2830.0
2021-08-19 14:30:00,85.55,85.9,85.5,85.9,1600.0,82.5338,82.8715,82.4856,82.8715,1600.0
2021-08-19 15:00:00,85.89,86.11,85.89,86.0,1596.0,82.8618,83.0741,82.8618,82.968,1596.0
2021-08-19 15:30:00,86.1,86.15,85.85,85.86,12600.0,83.0644,83.1127,82.8233,82.8329,12600.0
2021-08-20 09:30:00,85.6,86.64,85.6,86.4,7156.0,82.5821,83.5854,82.5821,83.3539,7156.0
2021-08-20 10:00:00,86.39,86.74,86.04,86.3,2879.0,83.3442,83.6819,83.0066,83.2574,2879.0
2021-08-20 10:30:00,86.21,86.44,86.21,86.27,2828.0,83.1706,83.3924,83.1706,83.2284,2828.0
2021-08-20 11:00:00,86.32,87.04,86.32,86.73,1798.0,83.2767,83.9713,83.2767,83.6722,1798.0
2021-08-20 11:30:00,86.96,87.32,86.82,87.32,2616.0,83.8941,84.2414,83.7591,84.2414,2616.0
2021-08-20 12:00:00,87.35,87.36,87.08,87.36,1323.0,84.2704,84.28,84.0099,84.28,1323.0
2021-08-20 12:30:00,87.55,87.88,87.55,87.68,3100.0,84.4633,84.7817,84.4633,84.5887,3100.0
2021-08-20 13:00:00,87.67,87.88,87.4,87.5,2619.0,84.5791,84.7817,84.3186,84.4151,2619.0
2021-08-20 13:30:00,87.52,87.67,87.4,87.65,1407.0,84.4344,84.5791,84.3186,84.5598,1407.0
2021-08-20 14:00:00,87.75,87.88,87.25,87.25,2100.0,84.6563,84.7817,84.1739,84.1739,2100.0
2021-08-20 14:30:00,87.16,87.34,87.16,87.3,1600.0,84.0871,84.2607,84.0871,84.2221,1600.0
2021-08-20 15:00:00,87.39,87.51,87.27,87.39,1904.0,84.309,84.4247,84.1932,84.309,1904.0
2021-08-20 15:30:00,87.41,87.44,87.14,87.19,8259.0,84.3283,84.3572,84.0678,84.116,8259.0
2021-08-23 09:30:00,88.06,88.17,87.7,87.7,948.0,84.9553,85.0615,84.608,84.608,948.0
2021-08-23 10:00:00,87.58,87.88,87.21,87.78,2688.0,84.4923,84.7817,84.1353,84.6852,2688.0
2021-08-23 10:30:00,87.79,88.02,87.79,87.98,1988.0,84.6949,84.9167,84.6949,84.8782,1988.0
2021-08-23 11:00:00,88.02,88.33,88.02,88.31,1566.0,84.9167,85.2158,84.9167,85.1965,1566.0
2021-08-23 11:30:00,88.29,88.36,88.23,88.36,1726.0,85.1772,85.2448,85.1193,85.2448,1726.0
2021-08-23 12:00:00,88.42,88.58,88.4,88.53,900.0,85.3026,85.457,85.2833,85.4088,900.0
2021-08-23 12:30:00,88.47,88.61,88.32,88.61,1200.0,85.3509,85.4859,85.2062,85.4859,1200.0
2021-08-23 13:00:00,88.58,88.62,88.46,88.46,702.0,85.457,85.4956,85.3412,85.3412,702.0
2021-08-23 13:30:00,88.39,88.44,88.21,88.39,1450.0,85.2737,85.3219,85.1,85.2737,1450.0
2021-08-23 14:00:00,88.46,88.56,88.3,88.33,2886.0,85.3412,85.4377,85.1869,85.2158,2886.0
2021-08-23 14:30:00,88.22,88.31,88.15,88.25,1976.0,85.1097,85.1965,85.0422,85.1386,1976.0
2021-08-23 15:00:00,88.25,88.54,88.14,88.47,3502.0,85.1386,85.4184,85.0325,85.3509,3502.0
2021-08-23 15:30:00,88.41,88.49,88.05,88.17,9461.0,85.293,85.3702,84.9457,85.0615,9461.0
2021-08-24 09:30:00,88.08,88.63,88.08,88.63,1792.0,84.9746,85.5052,84.9746,85.5052,1792.0
2021-08-24 10:00:00,88.08,88.2,87.96,88.08,1267.0,84.9746,85.0904,84.8589,84.9746,1267.0
2021-08-24 10:30:00,88.16,88.26,88.06,88.26,1000.0,85.0518,85.1483,84.9553,85.1483,1000.0
2021-08-24 11:00:00,88.44,88.44,88.2,88.25,1022.0,85.3219,85.3219,85.0904,85.1386,1022.0
2021-08-24 11:30:00,88.34,88.34,88.21,88.21,314.0,85.2255,85.2255,85.1,85.1,314.0
2021-08-24 12:00:00,88.24,88.24,88.15,88.15,403.0,85.129,85.129,85.0422,85.0422,403.0
2021-08-24 12:30:00,88.25,88.36,88.25,88.33,700.0,85.1386,85.2448,85.1386,85.2158,700.0
2021-08-24 13:00:00,88.37,88.37,88.34,88.35,606.0,85.2544,85.2544,85.2255,85.2351,606.0
2021-08-24 13:30:00,88.34,88.37,88.28,88.29,815.0,85.2255,85.2544,85.1676,85.1772,815.0
2021-08-24 14:00:00,88.06,88.06,87.55,87.55,1500.0,84.9553,84.9553,84.4633,84.4633,1500.0
2021-08-24 14:30:00,87.59,87.79,87.53,87.69,3342.0,84.5019,84.6949,84.444,84.5984,3342.0
2021-08-24 15:00:00,87.66,88.31,87.65,88.31,11078.0,84.5694,85.1965,84.5598,85.1965,11078.0
2021-08-24 15:30:00,88.2,88.38,88.13,88.38,21944.0,85.0904,85.2641,85.0229,85.2641,21944.0
2021-08-25 09:30:00,88.65,88.65,88.35,88.35,1138.0,85.5245,85.5245,85.2351,85.2351,1138.0
2021-08-25 10:00:00,88.47,88.99,88.47,88.98,1215.0,85.3509,85.8525,85.3509,85.8429,1215.0
2021-08-25 10:30:00,89.2,89.59,89.2,89.31,710.0,86.0551,86.4314,86.0551,86.1613,710.0
2021-08-25 11:00:00,89.51,89.51,88.96,88.96,1905.0,86.3542,86.3542,85.8236,85.8236,1905.0
2021-08-25 11:30:00,89.09,89.09,88.82,88.96,1800.0,85.949,85.949,85.6885,85.8236,1800.0
2021-08-25 12:00:00,88.91,89.1,88.91,89.09,300.0,85.7754,85.9587,85.7754,85.949,300.0
2021-08-25 12:30:00,89.21,89.21,88.86,88.91,500.0,86.0648,86.0648,85.7271,85.7754,500.0
2021-08-25 13:00:00,88.71,88.92,88.71,88.92,793.0,85.5824,85.785,85.5824,85.785,793.0
2021-08-25 13:30:00,88.82,88.82,88.45,88.59,1359.0,85.6885,85.6885,85.3316,85.4666,1359.0
2021-08-25 14:00:00,88.53,88.62,88.4,88.57,1600.0,85.4088,85.4956,85.2833,85.4474,1600.0
2021-08-25 14:30:00,88.54,88.56,88.33,88.46,1529.0,85.4184,85.4377,85.2158,85.3412,1529.0
2021-08-25 15:00:00,88.59,88.6,88.2,88.4,3198.0,85.4666,85.4763,85.0904,85.2833,3198.0
2021-08-25 15:30:00,88.52,88.73,88.29,88.29,12920.0,85.3991,85.6017,85.1772,85.1772,12920.0
2021-08-26 09:30:00,87.98,88.13,87.02,87.14,4948.0,84.8782,85.0229,83.952,84.0678,4948.0
2021-08-26 10:00:00,87.35,87.7,87.33,87.6,2129.0,84.2704,84.608,84.2511,84.5116,2129.0
2021-08-26 10:30:00,87.65,87.65,86.91,86.91,2156.0,84.5598,84.5598,83.8459,83.8459,2156.0
2021-08-26 11:00:00,87.14,87.93,86.97,87.85,3273.0,84.0678,84.8299,83.9038,84.7527,3273.0
2021-08-26 11:30:00,87.78,87.86,87.5,87.5,1100.0,84.6852,84.7624,84.4151,84.4151,1100.0
2021-08-26 12:00:00,87.62,87.78,87.62,87.7,400.0,84.5308,84.6852,84.5308,84.608,400.0
2021-08-26 12:30:00,87.68,87.8,87.68,87.73,1000.0,84.5887,84.7045,84.5887,84.637,1000.0
2021-08-26 13:00:00,87.62,87.63,87.45,87.45,725.0,84.5308,84.5405,84.3668,84.3668,725.0
2021-08-26 13:30:00,87.49,87.54,87.37,87.37,710.0,84.4054,84.4537,84.2897,84.2897,710.0
2021-08-26 14:00:00,87.36,87.36,86.98,86.98,881.0,84.28,84.28,83.9134,83.9134,881.0
2021-08-26 14:30:00,86.96,87.02,86.77,86.8,1239.0,83.8941,83.952,83.7108,83.7398,1239.0
2021-08-26 15:00:00,86.63,87.96,86.63,87.58,23986.0,83.5758,84.8589,83.5758,84.4923,23986.0
2021-08-26 15:30:00,87.46,88.97,87.28,88.45,57535.0,84.3765,85.8333,84.2028,85.3316,57535.0
2021-08-27 09:30:00,89.16,89.8,89.16,89.8,1217.0,86.0166,86.634,86.0166,86.634,1217.0
2021-08-27 10:00:00,90.08,90.27,89.64,90.02,1200.0,86.9041,87.0874,86.4796,86.8462,1200.0
2021-08-27 10:30:00,90.13,90.54,89.98,90.46,1641.0,86.9524,87.3479,86.8076,87.2707,1641.0
2021-08-27 11:00:00,90.63,90.92,90.49,90.56,3042.0,87.4347,87.7145,87.2997,87.3672,3042.0
2021-08-27 11:30:00,90.56,90.93,90.52,90.76,2634.0,87.3672,87.7241,87.3286,87.5601,2634.0
2021-08-27 12:00:00,90.85,91.06,90.66,91.06,2346.0,87.647,87.8496,87.4637,87.8496,2346.0
2021-08-27 12:30:00,91.03,91.2,91.03,91.09,1260.0,87.8206,87.9846,87.8206,87.8785,1260.0
2021-08-27 13:00:00,91.12,91.47,91.07,91.47,3019.0,87.9074,88.2451,87.8592,88.2451,3019.0
2021-08-27 13:30:00,91.47,91.47,91.24,91.29,3350.0,88.2451,88.2451,88.0232,88.0715,3350.0
2021-08-27 14:00:00,91.29,91.29,91.04,91.19,2988.0,88.0715,88.0715,87.8303,87.975,2988.0
2021-08-27 14:30:00,91.27,91.45,91.15,91.45,2700.0,88.0522,88.2258,87.9364,88.2258,2700.0
2021-08-27 15:00:00,91.49,91.84,91.4,91.66,10791.0,88.2644,88.6021,88.1776,88.4284,10791.0
2021-08-27 15:30:00,91.79,91.98,91.29,91.45,29281.0,88.5538,88.7371,88.0715,88.2258,29281.0
2021-08-30 09:30:00,91.74,91.74,91.04,91.22,2772.0,88.5056,88.5056,87.8303,88.0039,2772.0
2021-08-30 10:00:00,91.12,91.12,90.97,90.97,200.0,87.9074,87.9074,87.7627,87.7627,200.0
2021-08-30 10:30:00,91.12,91.55,91.0,91.29,2102.0,87.9074,88.3223,87.7917,88.0715,2102.0
2021-08-30 11:00:00,91.15,91.2,91.02,91.11,1436.0,87.9364,87.9846,87.811,87.8978,1436.0
2021-08-30 11:30:00,91.01,91.29,91.0,91.29,900.0,87.8013,88.0715,87.7917,88.0715,900.0
2021-08-30 12:00:00,91.29,91.33,91.14,91.15,1950.0,88.0715,88.11,87.9267,87.9364,1950.0
2021-08-30 12:30:00,91.15,91.3,90.96,91.1,1989.0,87.9364,88.0811,87.7531,87.8882,1989.0
2021-08-30 13:00:00,91.05,91.09,90.94,90.95,1007.0,87.8399,87.8785,87.7338,87.7434,1007.0
2021-08-30 13:30:00,90.95,91.15,90.94,91.08,1000.0,87.7434,87.9364,87.7338,87.8689,1000.0
2021-08-30 14:00:00,91.04,91.11,90.93,90.98,1000.0,87.8303,87.8978,87.7241,87.7724,1000.0
2021-08-30 14:30:00,90.95,90.95,90.9,90.9,401.0,87.7434,87.7434,87.6952,87.6952,401.0
2021-08-30 15:00:00,90.9,90.93,90.62,90.8,1915.0,87.6952,87.7241,87.4251,87.5987,1915.0
2021-08-30 15:30:00,90.71,90.71,90.32,90.4,8732.0,87.5119,87.5119,87.1357,87.2128,8732.0
2021-08-31 09:30:00,89.99,90.42,89.29,89.57,3687.0,86.8173,87.2321,86.142,86.4121,3687.0
2021-08-31 10:00:00,89.56,89.6,89.0,89.0,3867.0,86.4024,86.441,85.8622,85.8622,3867.0
2021-08-31 10:30:00,89.09,89.45,89.0,89.28,7033.0,85.949,86.2963,85.8622,86.1323,7033.0
2021-08-31 11:00:00,89.18,89.37,89.07,89.29,2603.0,86.0358,86.2191,85.9297,86.142,2603.0
2021-08-31 11:30:00,89.36,89.68,89.3,89.49,1526.0,86.2095,86.5182,86.1516,86.3349,1526.0
2021-08-31 12:00:00,89.61,89.73,89.47,89.66,2083.0,86.4507,86.5665,86.3156,86.4989,2083.0
2021-08-31 12:30:00,89.66,89.73,89.66,89.73,418.0,86.4989,86.5665,86.4989,86.5665,418.0
2021-08-31 13:00:00,89.67,89.67,89.47,89.52,703.0,86.5086,86.5086,86.3156,86.3639,703.0
2021-08-31 13:30:00,89.35,89.4,89.18,89.22,1398.0,86.1999,86.2481,86.0358,86.0744,1398.0
2021-08-31 14:00:00,89.29,89.29,89.05,89.23,1103.0,86.142,86.142,85.9104,86.0841,1103.0
2021-08-31 14:30:00,89.27,89.27,89.12,89.24,1579.0,86.1227,86.1227,85.978,86.0937,1579.0
2021-08-31 15:00:00,89.23,89.35,88.97,89.09,2076.0,86.0841,86.1999,85.8333,85.949,2076.0
2021-08-31 15:30:00,89.09,89.12,88.79,88.83,14525.0,85.949,85.978,85.6596,85.6982,14525.0
2021-09-01 09:30:00,88.94,89.05,86.78,86.99,2730.0,85.8043,85.9104,83.7205,83.9231,2730.0
2021-09-01 10:00:00,86.99,87.33,86.78,87.33,3247.0,83.9231,84.2511,83.7205,84.2511,3247.0
2021-09-01 10:30:00,87.25,87.66,87.08,87.66,1600.0,84.1739,84.5694,84.0099,84.5694,1600.0
2021-09-01 11:00:00,87.82,87.87,87.47,87.48,1740.0,84.7238,84.772,84.3861,84.3958,1740.0
2021-09-01 11:30:00,87.44,87.68,87.42,87.59,2182.0,84.3572,84.5887,84.3379,84.5019,2182.0
2021-09-01 12:00:00,87.85,87.99,87.82,87.92,1100.0,84.7527,84.8878,84.7238,84.8203,1100.0
2021-09-01 12:30:00,88.03,88.21,88.03,88.2,802.0,84.9264,85.1,84.9264,85.0904,802.0
2021-09-01 13:00:00,88.2,88.21,88.11,88.15,1300.0,85.0904,85.1,85.0036,85.0422,1300.0
2021-09-01 13:30:00,88.12,88.41,88.12,88.36,1102.0,85.0132,85.293,85.0132,85.2448,1102.0
2021-09-01 14:00:00,88.4,88.56,88.31,88.56,1882.0,85.2833,85.4377,85.1965,85.4377,1882.0
2021-09-01 14:30:00,88.55,88.64,88.46,88.48,2906.0,85.4281,85.5149,85.3412,85.3605,2906.0
2021-09-01 15:00:00,88.49,88.49,88.11,88.27,2711.0,85.3702,85.3702,85.0036,85.1579,2711.0
2021-09-01 15:30:00,88.15,88.25,87.66,87.71,16473.0,85.0422,85.1386,84.5694,84.6177,16473.0
2021-09-02 09:30:00,87.81,87.81,87.57,87.58,1175.0,84.7141,84.7141,84.4826,84.4923,1175.0
2021-09-02 10:00:00,87.43,87.8,87.43,87.6,6953.0,84.3475,84.7045,84.3475,84.5116,6953.0
2021-09-02 10:30:00,87.73,87.87,87.46,87.46,2529.0,84.637,84.772,84.3765,84.3765,2529.0
2021-09-02 11:00:00,87.5,87.82,87.5,87.62,7563.0,84.4151,84.7238,84.4151,84.5308,7563.0
2021-09-02 11:30:00,87.68,87.74,87.45,87.74,4439.0,84.5887,84.6466,84.3668,84.6466,4439.0
2021-09-02 12:00:00,87.63,87.67,87.43,87.53,2716.0,84.5405,84.5791,84.3475,84.444,2716.0
2021-09-02 12:30:00,87.52,87.8,87.39,87.68,13960.0,84.4344,84.7045,84.309,84.5887,13960.0
2021-09-02 13:00:00,87.63,87.64,87.33,87.39,2414.0,84.5405,84.5501,84.2511,84.309,2414.0
2021-09-02 13:30:00,87.39,87.47,87.32,87.41,2727.0,84.309,84.3861,84.2414,84.3283,2727.0
2021-09-02 14:00:00,87.54,87.7,87.54,87.6,1100.0,84.4537,84.608,84.4537,84.5116,1100.0
2021-09-02 14:30:00,87.67,87.69,87.63,87.63,846.0,84.5791,84.5984,84.5405,84.5405,846.0
2021-09-02 15:00:00,87.68,87.71,87.21,87.38,6492.0,84.5887,84.6177,84.1353,84.2993,6492.0
2021-09-02 15:30:00,87.36,88.23,87.29,88.22,23341.0,84.28,85.1193,84.2125,85.1097,23341.0
2021-09-03 09:30:00,87.77,88.09,87.77,88.09,2334.0,84.6756,84.9843,84.6756,84.9843,2334.0
2021-09-03 10:00:00,86.93,87.52,86.87,87.31,1276.0,83.8652,84.4344,83.8073,84.2318,1276.0
2021-09-03 10:30:00,87.46,87.56,87.26,87.42,2128.0,84.3765,84.473,84.1835,84.3379,2128.0
2021-09-03 11:00:00,87.51,87.57,87.11,87.13,900.0,84.4247,84.4826,84.0388,84.0581,900.0
2021-09-03 11:30:00,87.23,87.36,87.13,87.36,1100.0,84.1546,84.28,84.0581,84.28,1100.0
2021-09-03 12:00:00,87.07,87.13,87.02,87.13,729.0,84.0002,84.0581,83.952,84.0581,729.0
2021-09-03 12:30:00,87.05,87.58,87.04,87.48,2100.0,83.9809,84.4923,83.9713,84.3958,2100.0
2021-09-03 13:00:00,87.63,87.74,87.63,87.73,500.0,84.5405,84.6466,84.5405,84.637,500.0
2021-09-03 13:30:00,87.89,87.92,87.83,87.92,900.0,84.7913,84.8203,84.7334,84.8203,900.0
2021-09-03 14:00:00,87.96,87.97,87.74,87.83,1525.0,84.8589,84.8685,84.6466,84.7334,1525.0
2021-09-03 14:30:00,87.7,87.83,87.61,87.73,1000.0,84.608,84.7334,84.5212,84.637,1000.0
2021-09-03 15:00:00,87.82,87.83,87.51,87.51,1200.0,84.7238,84.7334,84.4247,84.4247,1200.0
2021-09-03 15:30:00,87.4,87.44,87.17,87.37,5577.0,84.3186,84.3572,84.0967,84.2897,5577.0
2021-09-07 09:30:00,87.07,87.57,86.95,87.35,974.0,84.0002,84.4826,83.8845,84.2704,974.0
2021-09-07 10:00:00,86.99,87.33,86.99,87.33,1476.0,83.9231,84.2511,83.9231,84.2511,1476.0
2021-09-07 10:30:00,87.19,87.19,86.85,86.88,3772.0,84.116,84.116,83.788,83.8169,3772.0
2021-09-07 11:00:00,86.97,87.17,86.52,87.17,2102.0,83.9038,84.0967,83.4696,84.0967,2102.0
2021-09-07 11:30:00,87.46,87.6,86.85,86.89,1988.0,84.3765,84.5116,83.788,83.8266,1988.0
2021-09-07 12:00:00,86.9,86.99,86.85,86.96,1611.0,83.8362,83.9231,83.788,83.8941,1611.0
2021-09-07 12:30:00,87.03,87.19,86.93,87.18,1523.0,83.9616,84.116,83.8652,84.1064,1523.0
2021-09-07 13:00:00,87.26,87.26,87.11,87.12,1808.0,84.1835,84.1835,84.0388,84.0485,1808.0
2021-09-07 13:30:00,87.11,87.32,87.02,87.32,1841.0,84.0388,84.2414,83.952,84.2414,1841.0
2021-09-07 14:00:00,87.27,87.37,86.81,86.81,2161.0,84.1932,84.2897,83.7494,83.7494,2161.0
2021-09-07 14:30:00,86.72,86.87,86.69,86.82,2389.0,83.6626,83.8073,83.6336,83.7591,2389.0
2021-09-07 15:00:00,86.81,86.97,86.68,86.87,3927.0,83.7494,83.9038,83.624,83.8073,3927.0
2021-09-07 15:30:00,86.76,86.86,86.43,86.46,17736.0,83.7012,83.7976,83.3828,83.4117,17736.0
2021-09-08 09:30:00,85.81,86.3,85.8,86.3,1958.0,82.7847,83.2574,82.775,83.2574,1958.0
2021-09-08 10:00:00,86.65,86.9,86.34,86.79,6485.0,83.595,83.8362,83.296,83.7301,6485.0
2021-09-08 10:30:00,86.68,86.87,86.32,86.77,9577.0,83.624,83.8073,83.2767,83.7108,9577.0
2021-09-08 11:00:00,86.77,86.89,86.65,86.76,3197.0,83.7108,83.8266,83.595,83.7012,3197.0
2021-09-08 11:30:00,86.62,86.83,86.62,86.79,1400.0,83.5661,83.7687,83.5661,83.7301,1400.0
2021-09-08 12:00:00,86.83,87.19,86.83,87.16,3008.0,83.7687,84.116,83.7687,84.0871,3008.0
2021-09-08 12:30:00,87.15,87.15,86.88,87.08,2300.0,84.0774,84.0774,83.8169,84.0099,2300.0
2021-09-08 13:00:00,87.1,87.17,86.84,86.86,2000.0,84.0292,84.0967,83.7783,83.7976,2000.0
2021-09-08 13:30:00,86.82,86.88,86.71,86.73,1253.0,83.7591,83.8169,83.6529,83.6722,1253.0
2021-09-08 14:00:00,86.78,87.0,86.69,86.79,3000.0,83.7205,83.9327,83.6336,83.7301,3000.0
2021-09-08 14:30:00,86.7,87.01,86.69,87.01,3126.0,83.6433,83.9424,83.6336,83.9424,3126.0
2021-09-08 15:00:00,87.19,87.19,87.04,87.09,2540.0,84.116,84.116,83.9713,84.0195,2540.0
2021-09-08 15:30:00,87.09,87.54,87.03,87.31,17979.0,84.0195,84.4537,83.9616,84.2318,17979.0
2021-09-09 09:30:00,87.47,87.47,87.33,87.34,894.0,84.3861,84.3861,84.2511,84.2607,894.0
2021-09-09 10:00:00,87.15,87.94,87.15,87.77,2405.0,84.0774,84.8396,84.0774,84.6756,2405.0
2021-09-09 10:30:00,87.92,88.28,87.86,88.05,2404.0,84.8203,85.1676,84.7624,84.9457,2404.0
2021-09-09 11:00:00,87.81,88.11,87.81,87.97,2459.0,84.7141,85.0036,84.7141,84.8685,2459.0
2021-09-09 11:30:00,88.07,88.18,87.9,87.99,1514.0,84.965,85.0711,84.801,84.8878,1514.0
2021-09-09 12:00:00,87.98,87.98,87.72,87.74,1400.0,84.8782,84.8782,84.6273,84.6466,1400.0
2021-09-09 12:30:00,87.77,87.96,87.66,87.7,2802.0,84.6756,84.8589,84.5694,84.608,2802.0
2021-09-09 13:00:00,87.72,87.76,87.11,87.3,2474.0,84.6273,84.6659,84.0388,84.2221,2474.0
2021-09-09 13:30:00,87.27,87.27,86.96,86.99,2633.0,84.1932,84.1932,83.8941,83.9231,2633.0
2021-09-09 14:00:00,86.98,87.03,86.73,86.85,2407.0,83.9134,83.9616,83.6722,83.788,2407.0
2021-09-09 14:30:00,86.84,87.01,86.62,86.91,3975.0,83.7783,83.9424,83.5661,83.8459,3975.0
2021-09-09 15:00:00,86.93,87.2,86.93,87.17,2701.0,83.8652,84.1257,83.8652,84.0967,2701.0
2021-09-09 15:30:00,87.11,87.56,86.7,86.72,21262.0,84.0388,84.473,83.6433,83.6626,21262.0
2021-09-10 09:30:00,87.64,87.64,87.24,87.24,1265.0,84.5501,84.5501,84.1642,84.1642,1265.0
2021-09-10 10:00:00,87.09,87.12,86.69,86.74,3892.0,84.0195,84.0485,83.6336,83.6819,3892.0
2021-09-10 10:30:00,86.73,86.89,86.55,86.69,2413.0,83.6722,83.8266,83.4986,83.6336,2413.0
2021-09-10 11:00:00,86.73,86.74,86.31,86.55,2410.0,83.6722,83.6819,83.267,83.4986,2410.0
2021-09-10 11:30:00,86.4,87.04,86.4,86.99,9343.0,83.3539,83.9713,83.3539,83.9231,9343.0
2021-09-10 12:00:00,86.99,87.17,86.72,87.17,1700.0,83.9231,84.0967,83.6626,84.0967,1700.0
2021-09-10 12:30:00,87.14,87.35,87.13,87.35,901.0,84.0678,84.2704,84.0581,84.2704,901.0
2021-09-10 13:00:00,87.45,87.69,87.42,87.55,2791.0,84.3668,84.5984,84.3379,84.4633,2791.0
2021-09-10 13:30:00,87.48,87.59,87.32,87.42,3050.0,84.3958,84.5019,84.2414,84.3379,3050.0
2021-09-10 14:00:00,87.5,87.5,87.2,87.2,3497.0,84.4151,84.4151,84.1257,84.1257,3497.0
2021-09-10 14:30:00,87.14,87.14,86.92,86.95,2397.0,84.0678,84.0678,83.8555,83.8845,2397.0
2021-09-10 15:00:00,86.79,86.89,86.61,86.87,2235.0,83.7301,83.8266,83.5565,83.8073,2235.0
2021-09-10 15:30:00,86.8,86.8,85.88,85.89,10105.0,83.7398,83.7398,82.8522,82.8618,10105.0
2021-09-13 09:30:00,86.54,86.88,85.54,86.61,4127.0,83.4889,83.8169,82.5242,83.5565,4127.0
2021-09-13 10:00:00,86.44,86.91,86.09,86.63,6514.0,83.3924,83.8459,83.0548,83.5758,6514.0
2021-09-13 10:30:00,86.59,87.11,86.43,86.88,3202.0,83.5372,84.0388,83.3828,83.8169,3202.0
2021-09-13 11:00:00,86.86,86.94,86.32,86.32,1705.0,83.7976,83.8748,83.2767,83.2767,1705.0
2021-09-13 11:30:00,86.39,86.67,86.13,86.17,2355.0,83.3442,83.6143,83.0934,83.132,2355.0
2021-09-13 12:00:00,86.19,86.24,86.07,86.16,1528.0,83.1513,83.1995,83.0355,83.1223,1528.0
2021-09-13 12:30:00,85.93,86.14,85.73,85.79,3202.0,82.9004,83.103,82.7075,82.7654,3202.0
2021-09-13 13:00:00,85.76,85.9,85.48,85.48,1803.0,82.7364,82.8715,82.4663,82.4663,1803.0
2021-09-13 13:30:00,85.45,85.53,85.29,85.31,1372.0,82.4374,82.5145,82.283,82.3023,1372.0
2021-09-13 14:00:00,85.47,85.56,85.31,85.56,1504.0,82.4566,82.5435,82.3023,82.5435,1504.0
2021-09-13 14:30:00,85.62,85.78,85.47,85.75,2154.0,82.6014,82.7557,82.4566,82.7268,2154.0
2021-09-13 15:00:00,85.5,85.91,85.5,85.82,1300.0,82.4856,82.8811,82.4856,82.7943,1300.0
2021-09-13 15:30:00,85.95,86.5,85.95,86.5,12372.0,82.9197,83.4503,82.9197,83.4503,12372.0
2021-09-14 09:30:00,86.97,86.97,86.38,86.38,2702.0,83.9038,83.9038,83.3346,83.3346,2702.0
2021-09-14 10:00:00,86.15,86.28,85.81,86.21,6478.0,83.1127,83.2381,82.7847,83.1706,6478.0
2021-09-14 10:30:00,86.08,86.29,85.85,86.14,2502.0,83.0451,83.2477,82.8233,83.103,2502.0
2021-09-14 11:00:00,86.22,86.48,86.16,86.48,2609.0,83.1802,83.431,83.1223,83.431,2609.0
2021-09-14 11:30:00,86.61,86.65,86.36,86.49,2162.0,83.5565,83.595,83.3153,83.4407,2162.0
2021-09-14 12:00:00,86.65,86.84,86.65,86.7,1352.0,83.595,83.7783,83.595,83.6433,1352.0
2021-09-14 12:30:00,86.59,86.64,86.16,86.31,2307.0,83.5372,83.5854,83.1223,83.267,2307.0
2021-09-14 13:00:00,86.31,86.32,86.0,86.32,2201.0,83.267,83.2767,82.968,83.2767,2201.0
2021-09-14 13:30:00,86.33,86.53,86.25,86.39,2019.0,83.2863,83.4793,83.2091,83.3442,2019.0
2021-09-14 14:00:00,86.36,86.36,86.1,86.11,1938.0,83.3153,83.3153,83.0644,83.0741,1938.0
2021-09-14 14:30:00,86.13,86.13,85.85,85.94,2212.0,83.0934,83.0934,82.8233,82.9101,2212.0
2021-09-14 15:00:00,85.93,86.1,85.8,85.89,2841.0,82.9004,83.0644,82.775,82.8618,2841.0
2021-09-14 15:30:00,85.86,86.11,85.42,85.92,17277.0,82.8329,83.0741,82.4084,82.8908,17277.0
2021-09-15 09:30:00,85.64,86.93,85.46,86.84,2763.0,82.6207,83.8652,82.447,83.7783,2763.0
2021-09-15 10:00:00,87.02,87.17,86.53,86.74,3225.0,83.952,84.0967,83.4793,83.6819,3225.0
2021-09-15 10:30:00,86.94,86.97,86.09,86.14,1900.0,83.8748,83.9038,83.0548,83.103,1900.0
2021-09-15 11:00:00,86.27,87.0,86.25,86.87,2402.0,83.2284,83.9327,83.2091,83.8073,2402.0
2021-09-15 11:30:00,86.91,87.11,86.74,87.02,2140.0,83.8459,84.0388,83.6819,83.952,2140.0
2021-09-15 12:00:00,86.99,87.1,86.77,86.98,2430.0,83.9231,84.0292,83.7108,83.9134,2430.0
2021-09-15 12:30:00,86.87,86.99,86.5,86.77,3785.0,83.8073,83.9231,83.4503,83.7108,3785.0
2021-09-15 13:00:00,86.79,87.1,86.66,87.1,1436.0,83.7301,84.0292,83.6047,84.0292,1436.0
2021-09-15 13:30:00,87.2,87.2,86.93,87.01,1800.0,84.1257,84.1257,83.8652,83.9424,1800.0
2021-09-15 14:00:00,87.01,87.08,86.65,86.67,3328.0,83.9424,84.0099,83.595,83.6143,3328.0
2021-09-15 14:30:00,86.78,86.95,86.71,86.71,3440.0,83.7205,83.8845,83.6529,83.6529,3440.0
2021-09-15 15:00:00,86.75,87.08,86.71,86.86,4937.0,83.6915,84.0099,83.6529,83.7976,4937.0
2021-09-15 15:30:00,86.78,87.08,86.68,86.96,19572.0,83.7205,84.0099,83.624,83.8941,19572.0
2021-09-16 09:30:00,86.74,87.26,86.61,86.65,2051.0,83.6819,84.1835,83.5565,83.595,2051.0
2021-09-16 10:00:00,86.46,86.46,86.19,86.41,1200.0,83.4117,83.4117,83.1513,83.3635,1200.0
2021-09-16 10:30:00,86.29,86.38,85.51,85.52,1805.0,83.2477,83.3346,82.4952,82.5049,1805.0
2021-09-16 11:00:00,85.52,85.82,85.52,85.77,2284.0,82.5049,82.7943,82.5049,82.7461,2284.0
2021-09-16 11:30:00,85.59,85.59,85.25,85.48,2011.0,82.5724,82.5724,82.2444,82.4663,2011.0
2021-09-16 12:00:00,85.4,85.46,85.33,85.41,1822.0,82.3891,82.447,82.3216,82.3988,1822.0
2021-09-16 12:30:00,85.51,85.62,85.33,85.55,4305.0,82.4952,82.6014,82.3216,82.5338,4305.0
2021-09-16 13:00:00,85.57,85.57,85.37,85.5,2061.0,82.5531,82.5531,82.3602,82.4856,2061.0
2021-09-16 13:30:00,85.44,85.75,85.41,85.73,1718.0,82.4277,82.7268,82.3988,82.7075,1718.0
2021-09-16 14:00:00,85.7,85.81,85.63,85.7,1221.0,82.6785,82.7847,82.611,82.6785,1221.0
2021-09-16 14:30:00,85.63,85.63,85.45,85.63,1305.0,82.611,82.611,82.4374,82.611,1305.0
2021-09-16 15:00:00,85.73,85.79,85.46,85.46,3108.0,82.7075,82.7654,82.447,82.447,3108.0
2021-09-16 15:30:00,85.43,85.57,84.94,84.95,10908.0,82.4181,82.5531,81.9453,81.955,10908.0
2021-09-17 09:30:00,85.2,85.24,84.68,84.83,43055.0,82.1962,82.2348,81.6945,81.8392,43055.0
2021-09-17 10:00:00,84.69,84.69,84.02,84.09,3045.0,81.7041,81.7041,81.0578,81.1253,3045.0
2021-09-17 10:30:00,84.23,84.48,84.03,84.43,2897.0,81.2604,81.5016,81.0674,81.4533,2897.0
2021-09-17 11:00:00,84.17,84.55,83.81,84.46,4946.0,81.2025,81.5691,80.8552,81.4823,4946.0
2021-09-17 11:30:00,84.26,84.34,83.96,84.34,2095.0,81.2893,81.3665,80.9999,81.3665,2095.0
2021-09-17 12:00:00,84.33,84.33,83.8,83.87,3561.0,81.3568,81.3568,80.8455,80.9131,3561.0
2021-09-17 12:30:00,83.83,84.16,83.83,83.92,2900.0,80.8745,81.1928,80.8745,80.9613,2900.0
2021-09-17 13:00:00,83.88,84.02,83.54,83.64,3598.0,80.9227,81.0578,80.5947,80.6912,3598.0
2021-09-17 13:30:00,83.62,83.81,83.32,83.37,3217.0,80.6719,80.8552,80.3824,80.4307,3217.0
2021-09-17 14:00:00,83.4,83.5,83.19,83.34,4207.0,80.4596,80.5561,80.257,80.4017,4207.0
2021-09-17 14:30:00,83.29,83.59,83.13,83.42,1904.0,80.3535,80.6429,80.1991,80.4789,1904.0
2021-09-17 15:00:00,83.49,83.61,82.82,83.07,8244.0,80.5465,80.6622,79.9001,80.1413,8244.0
2021-09-17 15:30:00,83.07,84.08,82.98,83.46,49061.0,80.1413,81.1157,80.0544,80.5175,49061.0
2021-09-20 09:30:00,81.43,82.26,80.92,82.26,1193.0,78.5591,79.3598,78.0671,79.3598,1193.0
2021-09-20 10:00:00,82.31,82.57,81.85,81.88,8923.0,79.4081,79.6589,78.9643,78.9932,8923.0
2021-09-20 10:30:00,82.0,82.81,82.0,82.81,2217.0,79.109,79.8904,79.109,79.8904,2217.0
2021-09-20 11:00:00,82.54,82.98,82.38,82.39,7315.0,79.6299,80.0544,79.4756,79.4852,7315.0
2021-09-20 11:30:00,82.19,82.3,81.77,81.82,2800.0,79.2923,79.3984,78.8871,78.9353,2800.0
2021-09-20 12:00:00,81.63,81.88,81.61,81.88,2135.0,78.752,78.9932,78.7327,78.9932,2135.0
2021-09-20 12:30:00,81.79,81.79,81.37,81.37,1400.0,78.9064,78.9064,78.5012,78.5012,1400.0
2021-09-20 13:00:00,81.39,81.47,81.22,81.33,1800.0,78.5205,78.5977,78.3565,78.4626,1800.0
2021-09-20 13:30:00,81.41,81.89,81.41,81.89,2025.0,78.5398,79.0029,78.5398,79.0029,2025.0
2021-09-20 14:00:00,81.9,81.9,81.26,81.29,4114.0,79.0125,79.0125,78.3951,78.424,4114.0
2021-09-20 14:30:00,81.31,81.69,81.07,81.42,3002.0,78.4433,78.8099,78.2118,78.5494,3002.0
2021-09-20 15:00:00,81.62,82.16,81.47,82.1,2403.0,78.7424,79.2633,78.5977,79.2055,2403.0
2021-09-20 15:30:00,82.16,82.83,82.15,82.73,13398.0,79.2633,79.9097,79.2537,79.8132,13398.0
2021-09-21 09:30:00,83.63,83.74,82.38,82.63,3920.0,80.6815,80.7876,79.4756,79.7168,3920.0
2021-09-21 10:00:00,82.71,82.71,82.0,82.28,1242.0,79.794,79.794,79.109,79.3791,1242.0
2021-09-21 10:30:00,82.27,82.35,81.67,81.96,2404.0,79.3695,79.4466,78.7906,79.0704,2404.0
2021-09-21 11:00:00,82.16,82.41,81.98,81.98,3843.0,79.2633,79.5045,79.0897,79.0897,3843.0
2021-09-21 11:30:00,82.3,82.54,82.27,82.4,1604.0,79.3984,79.6299,79.3695,79.4949,1604.0
2021-09-21 12:00:00,82.66,82.96,82.66,82.89,2428.0,79.7457,80.0351,79.7457,79.9676,2428.0
2021-09-21 12:30:00,82.96,83.15,82.68,82.75,1928.0,80.0351,80.2184,79.765,79.8325,1928.0
2021-09-21 13:00:00,83.0,83.02,82.75,82.75,2710.0,80.0737,80.093,79.8325,79.8325,2710.0
2021-09-21 13:30:00,82.7,82.94,82.61,82.64,1501.0,79.7843,80.0158,79.6975,79.7264,1501.0
2021-09-21 14:00:00,82.76,82.92,82.76,82.84,2602.0,79.8422,79.9966,79.8422,79.9194,2602.0
2021-09-21 14:30:00,82.83,83.22,82.81,83.03,2950.0,79.9097,80.286,79.8904,80.1027,2950.0
2021-09-21 15:00:00,83.06,83.41,83.03,83.29,3323.0,80.1316,80.4693,80.1027,80.3535,3323.0
2021-09-21 15:30:00,83.4,83.62,82.89,82.89,12601.0,80.4596,80.6719,79.9676,79.9676,12601.0
2021-09-22 09:30:00,83.84,84.69,83.84,84.69,1618.0,80.8841,81.7041,80.8841,81.7041,1618.0
2021-09-22 10:00:00,84.59,85.0,84.35,84.35,4512.0,81.6077,82.0032,81.3761,81.3761,4512.0
2021-09-22 10:30:00,84.72,85.14,84.72,85.09,4006.0,81.7331,82.1383,81.7331,82.09,4006.0
2021-09-22 11:00:00,85.25,85.63,85.19,85.63,4051.0,82.2444,82.611,82.1865,82.611,4051.0
2021-09-22 11:30:00,85.78,85.94,85.5,85.57,3000.0,82.7557,82.9101,82.4856,82.5531,3000.0
2021-09-22 12:00:00,85.67,85.67,85.39,85.54,2863.0,82.6496,82.6496,82.3795,82.5242,2863.0
2021-09-22 12:30:00,85.61,85.62,85.34,85.34,1462.0,82.5917,82.6014,82.3312,82.3312,1462.0
2021-09-22 13:00:00,85.45,85.48,85.24,85.34,1913.0,82.4374,82.4663,82.2348,82.3312,1913.0
2021-09-22 13:30:00,85.34,85.39,85.24,85.39,1219.0,82.3312,82.3795,82.2348,82.3795,1219.0
2021-09-22 14:00:00,85.26,86.11,85.26,85.8,2737.0,82.2541,83.0741,82.2541,82.775,2737.0
2021-09-22 14:30:00,85.93,85.93,85.28,85.38,2646.0,82.9004,82.9004,82.2733,82.3698,2646.0
2021-09-22 15:00:00,85.43,85.82,85.42,85.64,4025.0,82.4181,82.7943,82.4084,82.6207,4025.0
2021-09-22 15:30:00,85.77,85.77,85.12,85.27,20317.0,82.7461,82.7461,82.119,82.2637,20317.0
2021-09-23 09:30:00,85.65,86.57,85.65,86.45,1726.0,82.6303,83.5179,82.6303,83.4021,1726.0
2021-09-23 10:00:00,86.45,86.53,86.01,86.53,6946.0,83.4021,83.4793,82.9776,83.4793,6946.0
2021-09-23 10:30:00,86.42,86.86,86.42,86.86,1307.0,83.3732,83.7976,83.3732,83.7976,1307.0
2021-09-23 11:00:00,86.78,86.86,86.61,86.86,4529.0,83.7205,83.7976,83.5565,83.7976,4529.0
2021-09-23 11:30:00,86.88,87.07,86.31,86.6,2956.0,83.8169,84.0002,83.267,83.5468,2956.0
2021-09-23 12:00:00,86.65,86.68,86.52,86.53,3249.0,83.595,83.624,83.4696,83.4793,3249.0
2021-09-23 12:30:00,86.65,86.65,86.5,86.51,2756.0,83.595,83.595,83.4503,83.46,2756.0
2021-09-23 13:00:00,86.56,86.82,86.56,86.81,1300.0,83.5082,83.7591,83.5082,83.7494,1300.0
2021-09-23 13:30:00,86.92,87.31,86.82,87.29,1740.0,83.8555,84.2318,83.7591,84.2125,1740.0
2021-09-23 14:00:00,87.39,87.39,87.18,87.25,1801.0,84.309,84.309,84.1064,84.1739,1801.0
2021-09-23 14:30:00,87.33,87.39,87.03,87.11,2000.0,84.2511,84.309,83.9616,84.0388,2000.0
2021-09-23 15:00:00,87.09,87.22,87.0,87.22,3268.0,84.0195,84.1449,83.9327,84.1449,3268.0
2021-09-23 15:30:00,87.18,87.3,86.93,87.25,14741.0,84.1064,84.2221,83.8652,84.1739,14741.0
2021-09-24 09:30:00,86.73,87.98,86.73,87.98,7481.0,83.6722,84.8782,83.6722,84.8782,7481.0
2021-09-24 10:00:00,88.21,88.21,87.71,88.15,5780.0,85.1,85.1,84.6177,85.0422,5780.0
2021-09-24 10:30:00,88.04,88.29,88.04,88.11,2600.0,84.936,85.1772,84.936,85.0036,2600.0
2021-09-24 11:00:00,88.12,88.25,88.04,88.19,1710.0,85.0132,85.1386,84.936,85.0808,1710.0
2021-09-24 11:30:00,88.18,88.39,88.17,88.39,1550.0,85.0711,85.2737,85.0615,85.2737,1550.0
2021-09-24 12:00:00,88.31,88.4,88.28,88.4,2312.0,85.1965,85.2833,85.1676,85.2833,2312.0
2021-09-24 12:30:00,88.4,88.47,88.3,88.47,2473.0,85.2833,85.3509,85.1869,85.3509,2473.0
2021-09-24 13:00:00,88.53,88.56,88.39,88.39,1201.0,85.4088,85.4377,85.2737,85.2737,1201.0
2021-09-24 13:30:00,88.26,88.56,88.25,88.56,4530.0,85.1483,85.4377,85.1386,85.4377,4530.0
2021-09-24 14:00:00,88.53,88.72,88.51,88.72,2303.0,85.4088,85.5921,85.3895,85.5921,2303.0
2021-09-24 14:30:00,88.75,88.85,88.59,88.72,9097.0,85.621,85.7175,85.4666,85.5921,9097.0
2021-09-24 15:00:00,88.82,88.93,88.67,88.75,4259.0,85.6885,85.7947,85.5438,85.621,4259.0
2021-09-24 15:30:00,88.84,88.94,88.39,88.48,37070.0,85.7078,85.8043,85.2737,85.3605,37070.0
2021-09-27 09:30:00,89.23,90.06,89.22,89.99,2548.0,86.0841,86.8848,86.0744,86.8173,2548.0
2021-09-27 10:00:00,90.03,90.66,89.85,90.31,9881.0,86.8559,87.4637,86.6822,87.126,9881.0
2021-09-27 10:30:00,90.55,90.72,90.44,90.72,1301.0,87.3575,87.5216,87.2514,87.5216,1301.0
2021-09-27 11:00:00,90.97,91.34,90.73,91.2,40112.0,87.7627,88.1197,87.5312,87.9846,40112.0
2021-09-27 11:30:00,91.36,91.43,91.07,91.25,1005.0,88.139,88.2065,87.8592,88.0329,1005.0
2021-09-27 12:00:00,91.24,91.43,91.2,91.4,2673.0,88.0232,88.2065,87.9846,88.1776,2673.0
2021-09-27 12:30:00,91.26,91.41,91.19,91.32,900.0,88.0425,88.1872,87.975,88.1004,900.0
2021-09-27 13:00:00,91.23,91.44,91.23,91.37,1168.0,88.0136,88.2162,88.0136,88.1486,1168.0
2021-09-27 13:30:00,91.43,91.79,91.43,91.79,556.0,88.2065,88.5538,88.2065,88.5538,556.0
2021-09-27 14:00:00,91.8,92.03,91.8,91.95,2204.0,88.5635,88.7854,88.5635,88.7082,2204.0
2021-09-27 14:30:00,92.05,92.1,91.9,91.95,2079.0,88.8047,88.8529,88.6599,88.7082,2079.0
2021-09-27 15:00:00,91.92,91.97,91.77,91.77,2195.0,88.6792,88.7275,88.5345,88.5345,2195.0
2021-09-27 15:30:00,91.75,92.0,91.6,91.94,30989.0,88.5152,88.7564,88.3705,88.6985,30989.0
2021-09-28 09:30:00,92.14,93.2,92.14,92.78,1059.0,88.8915,89.9141,88.8915,89.5089,1059.0
2021-09-28 10:00:00,91.43,91.72,91.15,91.16,1400.0,88.2065,88.4863,87.9364,87.946,1400.0
2021-09-28 10:30:00,91.28,91.93,91.28,91.7,4384.0,88.0618,88.6889,88.0618,88.467,4384.0
2021-09-28 11:00:00,91.35,91.49,91.02,91.27,2200.0,88.1293,88.2644,87.811,88.0522,2200.0
2021-09-28 11:30:00,91.21,91.21,90.75,90.81,3711.0,87.9943,87.9943,87.5505,87.6084,3711.0
2021-09-28 12:00:00,90.65,90.88,90.65,90.75,937.0,87.454,87.6759,87.454,87.5505,937.0
2021-09-28 12:30:00,90.49,90.61,90.42,90.58,1800.0,87.2997,87.4154,87.2321,87.3865,1800.0
2021-09-28 13:00:00,90.5,91.09,90.41,91.09,1700.0,87.3093,87.8785,87.2225,87.8785,1700.0
2021-09-28 13:30:00,91.0,91.12,90.46,90.7,2340.0,87.7917,87.9074,87.2707,87.5023,2340.0
2021-09-28 14:00:00,90.69,90.74,90.45,90.57,5441.0,87.4926,87.5408,87.2611,87.3768,5441.0
2021-09-28 14:30:00,90.46,90.95,90.42,90.92,3659.0,87.2707,87.7434,87.2321,87.7145,3659.0
2021-09-28 15:00:00,90.87,90.95,90.38,90.38,1828.0,87.6663,87.7434,87.1935,87.1935,1828.0
2021-09-28 15:30:00,90.27,90.65,89.9,90.03,26928.0,87.0874,87.454,86.7305,86.8559,26928.0
2021-09-29 09:30:00,90.93,90.93,89.68,90.14,2011.0,87.7241,87.7241,86.5182,86.962,2011.0
2021-09-29 10:00:00,90.43,90.93,90.08,90.77,2365.0,87.2418,87.7241,86.9041,87.5698,2365.0
2021-09-29 10:30:00,90.72,91.27,90.59,91.27,3636.0,87.5216,88.0522,87.3961,88.0522,3636.0
2021-09-29 11:00:00,91.24,91.39,90.97,91.22,11534.0,88.0232,88.1679,87.7627,88.0039,11534.0
2021-09-29 11:30:00,91.19,91.19,91.15,91.15,601.0,87.975,87.975,87.9364,87.9364,601.0
2021-09-29 12:00:00,91.29,91.36,91.19,91.2,1037.0,88.0715,88.139,87.975,87.9846,1037.0
2021-09-29 12:30:00,91.29,91.38,91.21,91.21,1915.0,88.0715,88.1583,87.9943,87.9943,1915.0
2021-09-29 13:00:00,91.23,91.63,91.19,91.58,3904.0,88.0136,88.3995,87.975,88.3512,3904.0
2021-09-29 13:30:00,91.44,91.58,91.3,91.35,2294.0,88.2162,88.3512,88.0811,88.1293,2294.0
2021-09-29 14:00:00,91.44,91.71,91.44,91.6,1600.0,88.2162,88.4766,88.2162,88.3705,1600.0
2021-09-29 14:30:00,91.67,91.96,91.67,91.91,2086.0,88.4381,88.7178,88.4381,88.6696,2086.0
2021-09-29 15:00:00,91.81,92.25,91.71,92.17,4501.0,88.5731,88.9976,88.4766,88.9204,4501.0
2021-09-29 15:30:00,92.21,92.42,92.05,92.23,18154.0,88.959,89.1616,88.8047,88.9783,18154.0
2021-09-30 09:30:00,92.57,93.2,92.0,92.34,3208.0,89.3063,89.9141,88.7564,89.0844,3208.0
2021-09-30 10:00:00,92.27,92.27,91.08,91.08,900.0,89.0169,89.0169,87.8689,87.8689,900.0
2021-09-30 10:30:00,91.07,91.21,90.86,91.0,2390.0,87.8592,87.9943,87.6566,87.7917,2390.0
2021-09-30 11:00:00,91.2,91.5,91.2,91.35,1489.0,87.9846,88.2741,87.9846,88.1293,1489.0
2021-09-30 11:30:00,91.22,91.28,90.76,91.05,2554.0,88.0039,88.0618,87.5601,87.8399,2554.0
2021-09-30 12:00:00,91.01,91.01,90.39,90.5,3794.0,87.8013,87.8013,87.2032,87.3093,3794.0
2021-09-30 12:30:00,90.32,91.01,90.32,90.87,5519.0,87.1357,87.8013,87.1357,87.6663,5519.0
2021-09-30 13:00:00,90.78,91.11,90.65,90.65,2300.0,87.5794,87.8978,87.454,87.454,2300.0
2021-09-30 13:30:00,90.38,90.81,90.21,90.72,5004.0,87.1935,87.6084,87.0295,87.5216,5004.0
2021-09-30 14:00:00,90.81,91.24,90.61,90.83,5342.0,87.6084,88.0232,87.4154,87.6277,5342.0
2021-09-30 14:30:00,90.52,91.08,90.52,90.85,5105.0,87.3286,87.8689,87.3286,87.647,5105.0
2021-09-30 15:00:00,90.9,91.02,90.43,90.44,3311.0,87.6952,87.811,87.2418,87.2514,3311.0
2021-09-30 15:30:00,90.39,90.52,89.91,90.2,44243.0,87.2032,87.3286,86.7401,87.0199,44243.0
2021-10-01 09:30:00,90.97,91.05,89.51,90.4,1823.0,87.7627,87.8399,86.3542,87.2128,1823.0
2021-10-01 10:00:00,90.65,91.11,90.12,90.43,3100.0,87.454,87.8978,86.9427,87.2418,3100.0
2021-10-01 10:30:00,90.11,90.36,89.79,90.22,2931.0,86.9331,87.1742,86.6243,87.0392,2931.0
2021-10-01 11:00:00,90.12,90.84,90.0,90.84,3825.0,86.9427,87.6373,86.8269,87.6373,3825.0
2021-10-01 11:30:00,90.78,91.25,90.77,91.23,1340.0,87.5794,88.0329,87.5698,88.0136,1340.0
2021-10-01 12:00:00,91.2,91.27,91.1,91.27,900.0,87.9846,88.0522,87.8882,88.0522,900.0
2021-10-01 12:30:00,91.29,91.54,91.29,91.52,1535.0,88.0715,88.3126,88.0715,88.2933,1535.0
2021-10-01 13:00:00,91.46,91.83,91.44,91.78,2424.0,88.2355,88.5924,88.2162,88.5442,2424.0
2021-10-01 13:30:00,91.85,92.28,91.85,92.26,1975.0,88.6117,89.0266,88.6117,89.0073,1975.0
2021-10-01 14:00:00,92.16,92.67,92.16,92.64,2838.0,88.9108,89.4028,88.9108,89.3739,2838.0
2021-10-01 14:30:00,92.61,92.88,92.32,92.41,2481.0,89.3449,89.6054,89.0651,89.152,2481.0
2021-10-01 15:00:00,92.51,92.64,92.36,92.36,1755.0,89.2484,89.3739,89.1037,89.1037,1755.0
2021-10-01 15:30:00,92.04,92.17,91.65,91.89,17778.0,88.795,88.9204,88.4188,88.6503,17778.0
2021-10-04 09:30:00,91.53,93.22,91.53,92.86,11440.0,88.303,89.9334,88.303,89.5861,11440.0
2021-10-04 10:00:00,92.6,93.04,92.25,92.47,3849.0,89.3353,89.7598,88.9976,89.2099,3849.0
2021-10-04 10:30:00,92.95,92.95,92.06,92.43,1876.0,89.6729,89.6729,88.8143,89.1713,1876.0
2021-10-04 11:00:00,92.47,92.53,92.23,92.23,1030.0,89.2099,89.2677,88.9783,88.9783,1030.0
2021-10-04 11:30:00,92.43,92.94,92.3,92.93,2189.0,89.1713,89.6633,89.0458,89.6536,2189.0
2021-10-04 12:00:00,92.88,92.96,92.69,92.72,1601.0,89.6054,89.6826,89.4221,89.451,1601.0
2021-10-04 12:30:00,92.83,92.96,92.68,92.96,2100.0,89.5572,89.6826,89.4125,89.6826,2100.0
2021-10-04 13:00:00,92.79,93.01,92.7,92.84,2000.0,89.5186,89.7308,89.4317,89.5668,2000.0
2021-10-04 13:30:00,92.84,92.84,92.6,92.6,1729.0,89.5668,89.5668,89.3353,89.3353,1729.0
2021-10-04 14:00:00,92.69,92.71,92.27,92.38,3260.0,89.4221,89.4414,89.0169,89.123,3260.0
2021-10-04 14:30:00,92.38,92.52,92.34,92.47,1839.0,89.123,89.2581,89.0844,89.2099,1839.0
2021-10-04 15:00:00,92.45,92.72,92.44,92.64,3249.0,89.1906,89.451,89.1809,89.3739,3249.0
2021-10-04 15:30:00,92.65,93.23,92.49,92.82,18428.0,89.3835,89.9431,89.2291,89.5475,18428.0
2021-10-05 09:30:00,93.5,93.5,92.45,92.67,2872.0,90.2035,90.2035,89.1906,89.4028,2872.0
2021-10-05 10:00:00,93.01,94.0,93.01,93.55,2586.0,89.7308,90.6859,89.7308,90.2518,2586.0
2021-10-05 10:30:00,93.79,94.01,93.64,93.64,5827.0,90.4833,90.6956,90.3386,90.3386,5827.0
2021-10-05 11:00:00,93.56,93.92,93.47,93.56,3928.0,90.2614,90.6087,90.1746,90.2614,3928.0
2021-10-05 11:30:00,93.47,93.7,93.24,93.58,18629.0,90.1746,90.3965,89.9527,90.2807,18629.0
2021-10-05 12:00:00,93.64,93.89,93.12,93.13,2150.0,90.3386,90.5798,89.8369,89.8466,2150.0
2021-10-05 12:30:00,93.05,93.38,93.05,93.34,1700.0,89.7694,90.0878,89.7694,90.0492,1700.0
2021-10-05 13:00:00,93.32,93.5,93.32,93.48,1020.0,90.0299,90.2035,90.0299,90.1842,1020.0
2021-10-05 13:30:00,93.58,93.61,93.44,93.45,2721.0,90.2807,90.3097,90.1457,90.1553,2721.0
2021-10-05 14:00:00,93.49,93.5,93.21,93.28,3195.0,90.1939,90.2035,89.9238,89.9913,3195.0
2021-10-05 14:30:00,93.34,93.67,93.21,93.48,7751.0,90.0492,90.3675,89.9238,90.1842,7751.0
2021-10-05 15:00:00,93.56,93.67,93.37,93.59,3179.0,90.2614,90.3675,90.0781,90.2904,3179.0
2021-10-05 15:30:00,93.59,93.77,93.27,93.37,16075.0,90.2904,90.464,89.9816,90.0781,16075.0
2021-10-06 09:30:00,92.27,93.36,92.27,93.36,2559.0,89.0169,90.0685,89.0169,90.0685,2559.0
2021-10-06 10:00:00,92.93,93.1,91.45,91.45,6474.0,89.6536,89.8176,88.2258,88.2258,6474.0
2021-10-06 10:30:00,91.64,91.64,90.87,91.11,3789.0,88.4091,88.4091,87.6663,87.8978,3789.0
2021-10-06 11:00:00,91.44,91.82,91.05,91.05,1103.0,88.2162,88.5828,87.8399,87.8399,1103.0
2021-10-06 11:30:00,90.8,91.38,90.61,91.38,1825.0,87.5987,88.1583,87.4154,88.1583,1825.0
2021-10-06 12:00:00,91.26,91.26,90.89,90.89,800.0,88.0425,88.0425,87.6856,87.6856,800.0
2021-10-06 12:30:00,91.05,91.33,91.05,91.13,1400.0,87.8399,88.11,87.8399,87.9171,1400.0
2021-10-06 13:00:00,91.11,91.35,90.98,91.35,1780.0,87.8978,88.1293,87.7724,88.1293,1780.0
2021-10-06 13:30:00,91.48,91.8,91.48,91.76,1015.0,88.2548,88.5635,88.2548,88.5249,1015.0
2021-10-06 14:00:00,92.03,92.44,91.93,92.44,1905.0,88.7854,89.1809,88.6889,89.1809,1905.0
2021-10-06 14:30:00,92.37,92.58,92.37,92.52,2712.0,89.1134,89.316,89.1134,89.2581,2712.0
2021-10-06 15:00:00,92.26,92.74,92.26,92.57,2496.0,89.0073,89.4703,89.0073,89.3063,2496.0
2021-10-06 15:30:00,92.65,92.96,92.36,92.7,15887.0,89.3835,89.6826,89.1037,89.4317,15887.0
2021-10-07 09:30:00,93.66,94.13,93.13,94.13,124165.0,90.3579,90.8113,89.8466,90.8113,124165.0
2021-10-07 10:00:00,94.24,94.34,93.55,94.01,46231.0,90.9175,91.0139,90.2518,90.6956,46231.0
2021-10-07 10:30:00,94.04,94.04,93.79,93.9,1401.0,90.7245,90.7245,90.4833,90.5894,1401.0
2021-10-07 11:00:00,94.06,94.35,94.01,94.11,3020.0,90.7438,91.0236,90.6956,90.792,3020.0
2021-10-07 11:30:00,94.09,94.35,94.09,94.25,3690.0,90.7727,91.0236,90.7727,90.9271,3690.0
2021-10-07 12:00:00,94.27,94.59,94.27,94.5,1250.0,90.9464,91.2551,90.9464,91.1683,1250.0
2021-10-07 12:30:00,94.65,95.28,94.65,95.28,1641.0,91.313,91.9208,91.313,91.9208,1641.0
2021-10-07 13:00:00,95.37,95.57,95.33,95.52,3007.0,92.0076,92.2006,91.969,92.1523,3007.0
2021-10-07 13:30:00,95.52,95.58,95.19,95.58,8819.0,92.1523,92.2102,91.834,92.2102,8819.0
2021-10-07 14:00:00,95.52,95.52,95.3,95.3,2603.0,92.1523,92.1523,91.9401,91.9401,2603.0
2021-10-07 14:30:00,95.23,95.29,95.12,95.19,3259.0,91.8725,91.9304,91.7664,91.834,3259.0
2021-10-07 15:00:00,95.2,95.68,95.14,95.28,5347.0,91.8436,92.3067,91.7857,91.9208,5347.0
2021-10-07 15:30:00,95.27,95.41,94.81,95.41,18491.0,91.9111,92.0462,91.4674,92.0462,18491.0
2021-10-08 09:30:00,95.31,95.88,94.85,95.01,4966.0,91.9497,92.4996,91.5059,91.6603,4966.0
2021-10-08 10:00:00,94.92,95.41,94.92,95.03,1961.0,91.5735,92.0462,91.5735,91.6796,1961.0
2021-10-08 10:30:00,95.03,95.36,95.03,95.36,800.0,91.6796,91.998,91.6796,91.998,800.0
2021-10-08 11:00:00,95.32,95.41,95.29,95.41,829.0,91.9594,92.0462,91.9304,92.0462,829.0
2021-10-08 11:30:00,95.23,95.36,95.23,95.27,1094.0,91.8725,91.998,91.8725,91.9111,1094.0
2021-10-08 12:00:00,95.25,95.27,95.06,95.13,1579.0,91.8918,91.9111,91.7085,91.7761,1579.0
2021-10-08 12:30:00,94.93,95.33,94.93,95.33,1970.0,91.5831,91.969,91.5831,91.969,1970.0
2021-10-08 13:00:00,95.34,95.47,95.08,95.15,1589.0,91.9787,92.1041,91.7278,91.7954,1589.0
2021-10-08 13:30:00,95.21,95.48,95.21,95.48,800.0,91.8533,92.1137,91.8533,92.1137,800.0
2021-10-08 14:00:00,95.57,95.77,95.57,95.77,1055.0,92.2006,92.3935,92.2006,92.3935,1055.0
2021-10-08 14:30:00,95.97,96.05,95.85,95.88,2381.0,92.5865,92.6636,92.4707,92.4996,2381.0
2021-10-08 15:00:00,95.91,96.16,95.82,96.12,2202.0,92.5286,92.7698,92.4417,92.7312,2202.0
2021-10-08 15:30:00,96.13,96.24,95.89,96.07,9523.0,92.7408,92.8469,92.5093,92.6829,9523.0
2021-10-11 09:30:00,96.33,96.73,96.33,96.73,1145.0,92.9338,93.3197,92.9338,93.3197,1145.0
2021-10-11 10:00:00,96.62,97.02,96.47,96.87,1113.0,93.2135,93.5994,93.0688,93.4547,1113.0
2021-10-11 10:30:00,96.71,96.94,96.65,96.85,20570.0,93.3004,93.5223,93.2425,93.4354,20570.0
2021-10-11 11:00:00,96.6,96.78,96.4,96.53,1132.0,93.1942,93.3679,93.0013,93.1267,1132.0
2021-10-11 11:30:00,96.6,96.72,96.41,96.59,1170.0,93.1942,93.31,93.0109,93.1846,1170.0
2021-10-11 12:00:00,96.46,96.46,96.2,96.37,2100.0,93.0592,93.0592,92.8083,92.9724,2100.0
2021-10-11 12:30:00,96.06,96.18,95.91,95.91,1000.0,92.6733,92.7891,92.5286,92.5286,1000.0
2021-10-11 13:00:00,95.93,95.98,95.8,95.8,613.0,92.5479,92.5961,92.4225,92.4225,613.0
2021-10-11 13:30:00,95.56,95.69,95.55,95.69,700.0,92.1909,92.3163,92.1813,92.3163,700.0
2021-10-11 14:00:00,95.59,95.66,95.58,95.59,900.0,92.2199,92.2874,92.2102,92.2199,900.0
2021-10-11 14:30:00,95.38,95.61,95.34,95.61,2302.0,92.0173,92.2391,91.9787,92.2391,2302.0
2021-10-11 15:00:00,95.66,95.79,95.52,95.61,5029.0,92.2874,92.4128,92.1523,92.2391,5029.0
2021-10-11 15:30:00,95.34,95.42,94.98,95.08,7601.0,91.9787,92.0558,91.6314,91.7278,7601.0
2021-10-12 09:30:00,95.58,95.58,95.02,95.14,1633.0,92.2102,92.2102,91.67,91.7857,1633.0
2021-10-12 10:00:00,95.15,95.22,95.02,95.15,865.0,91.7954,91.8629,91.67,91.7954,865.0
2021-10-12 10:30:00,95.37,95.55,95.37,95.55,348.0,92.0076,92.1813,92.0076,92.1813,348.0
2021-10-12 11:00:00,95.75,95.75,95.58,95.72,300.0,92.3742,92.3742,92.2102,92.3453,300.0
2021-10-12 11:30:00,95.37,95.5,95.36,95.5,1106.0,92.0076,92.133,91.998,92.133,1106.0
2021-10-12 12:00:00,95.5,95.5,95.44,95.49,3500.0,92.133,92.133,92.0751,92.1234,3500.0
2021-10-12 12:30:00,94.85,95.01,94.85,94.86,500.0,91.5059,91.6603,91.5059,91.5156,500.0
2021-10-12 13:00:00,94.72,94.85,94.69,94.7,400.0,91.3805,91.5059,91.3516,91.3612,400.0
2021-10-12 13:30:00,94.8,95.0,94.79,94.9,1266.0,91.4577,91.6507,91.4481,91.5542,1266.0
2021-10-12 14:00:00,94.86,95.38,94.81,94.84,13906.0,91.5156,92.0173,91.4674,91.4963,13906.0
2021-10-12 14:30:00,94.81,95.04,94.71,94.72,3834.0,91.4674,91.6892,91.3709,91.3805,3834.0
2021-10-12 15:00:00,94.61,94.75,94.58,94.75,3430.0,91.2744,91.4095,91.2455,91.4095,3430.0
2021-10-12 15:30:00,94.76,95.1,94.64,94.98,9678.0,91.4191,91.7471,91.3033,91.6314,9678.0
2021-10-13 09:30:00,95.05,95.35,94.26,94.26,1541.0,91.6989,91.9883,90.9367,90.9367,1541.0
2021-10-13 10:00:00,94.07,94.07,93.53,93.8,1656.0,90.7534,90.7534,90.2325,90.493,1656.0
2021-10-13 10:30:00,93.84,94.52,93.75,94.52,1045.0,90.5316,91.1876,90.4447,91.1876,1045.0
2021-10-13 11:00:00,94.62,94.79,94.37,94.38,2072.0,91.2841,91.4481,91.0429,91.0525,2072.0
2021-10-13 11:30:00,94.24,94.64,94.23,94.61,1500.0,90.9175,91.3033,90.9078,91.2744,1500.0
2021-10-13 12:00:00,94.5,94.63,94.5,94.63,750.0,91.1683,91.2937,91.1683,91.2937,750.0
2021-10-13 12:30:00,94.73,94.77,94.55,94.76,800.0,91.3902,91.4288,91.2165,91.4191,800.0
2021-10-13 13:00:00,94.7,94.96,94.59,94.96,2082.0,91.3612,91.6121,91.2551,91.6121,2082.0
2021-10-13 13:30:00,94.96,94.96,94.96,94.96,0.0,91.6121,91.6121,91.6121,91.6121,0.0
2021-10-13 14:00:00,94.83,94.94,94.56,94.86,1210.0,91.4866,91.5928,91.2262,91.5156,1210.0
2021-10-13 14:30:00,94.59,94.59,94.33,94.54,1150.0,91.2551,91.2551,91.0043,91.2069,1150.0
2021-10-13 15:00:00,94.48,94.75,94.21,94.21,1629.0,91.149,91.4095,90.8885,90.8885,1629.0
2021-10-13 15:30:00,94.15,94.71,94.13,94.5,13724.0,90.8306,91.3709,90.8113,91.1683,13724.0
2021-10-14 09:30:00,95.71,95.9,95.18,95.9,1116.0,92.3356,92.5189,91.8243,92.5189,1116.0
2021-10-14 10:00:00,95.79,96.87,95.79,96.87,967.0,92.4128,93.4547,92.4128,93.4547,967.0
2021-10-14 10:30:00,96.35,96.51,96.13,96.51,1539.0,92.9531,93.1074,92.7408,93.1074,1539.0
2021-10-14 11:00:00,96.46,96.46,96.04,96.14,3357.0,93.0592,93.0592,92.654,92.7505,3357.0
2021-10-14 11:30:00,96.12,96.71,96.12,96.65,457.0,92.7312,93.3004,92.7312,93.2425,457.0
2021-10-14 12:00:00,96.6,96.6,96.5,96.6,400.0,93.1942,93.1942,93.0978,93.1942,400.0
2021-10-14 12:30:00,96.56,96.75,96.56,96.59,1000.0,93.1557,93.339,93.1557,93.1846,1000.0
2021-10-14 13:00:00,96.77,96.77,96.51,96.6,301.0,93.3583,93.3583,93.1074,93.1942,301.0
2021-10-14 13:30:00,96.92,96.92,96.79,96.79,400.0,93.503,93.503,93.3775,93.3775,400.0
2021-10-14 14:00:00,96.86,96.86,96.76,96.83,1300.0,93.4451,93.4451,93.3486,93.4161,1300.0
2021-10-14 14:30:00,96.87,96.93,96.83,96.86,600.0,93.4547,93.5126,93.4161,93.4451,600.0
2021-10-14 15:00:00,96.81,96.84,96.61,96.62,1223.0,93.3968,93.4258,93.2039,93.2135,1223.0
2021-10-14 15:30:00,96.69,97.03,96.59,96.92,8061.0,93.2811,93.6091,93.1846,93.503,8061.0
2021-10-15 09:30:00,99.02,99.1,98.47,98.52,8264.0,95.5289,95.6061,94.9983,95.0466,8264.0
2021-10-15 10:00:00,98.28,98.52,97.74,97.74,1100.0,94.815,95.0466,94.2941,94.2941,1100.0
2021-10-15 10:30:00,97.69,98.0,97.48,97.69,1533.0,94.2458,94.5449,94.0432,94.2458,1533.0
2021-10-15 11:00:00,97.46,97.46,97.1,97.16,4238.0,94.0239,94.0239,93.6766,93.7345,4238.0
2021-10-15 11:30:00,97.0,97.15,96.87,97.05,2644.0,93.5801,93.7249,93.4547,93.6284,2644.0
2021-10-15 12:00:00,97.01,97.01,96.53,96.74,2067.0,93.5898,93.5898,93.1267,93.3293,2067.0
2021-10-15 12:30:00,96.78,96.78,96.53,96.59,2516.0,93.3679,93.3679,93.1267,93.1846,2516.0
2021-10-15 13:00:00,96.43,96.51,96.21,96.41,1500.0,93.0302,93.1074,92.818,93.0109,1500.0
2021-10-15 13:30:00,96.34,96.79,96.34,96.68,1900.0,92.9434,93.3775,92.9434,93.2714,1900.0
2021-10-15 14:00:00,96.79,97.04,96.62,97.03,2241.0,93.3775,93.6187,93.2135,93.6091,2241.0
2021-10-15 14:30:00,96.95,96.99,96.53,96.7,2233.0,93.5319,93.5705,93.1267,93.2907,2233.0
2021-10-15 15:00:00,96.55,96.59,96.27,96.44,3649.0,93.146,93.1846,92.8759,93.0399,3649.0
2021-10-15 15:30:00,96.3,96.3,95.38,95.41,28263.0,92.9048,92.9048,92.0173,92.0462,28263.0
2021-10-18 09:30:00,95.25,95.78,94.92,95.64,8381.0,91.8918,92.4032,91.5735,92.2681,8381.0
2021-10-18 10:00:00,95.59,95.76,95.59,95.68,755.0,92.2199,92.3839,92.2199,92.3067,755.0
2021-10-18 10:30:00,95.7,95.73,95.28,95.31,1952.0,92.326,92.3549,91.9208,91.9497,1952.0
2021-10-18 11:00:00,95.44,95.93,95.35,95.93,1220.0,92.0751,92.5479,91.9883,92.5479,1220.0
2021-10-18 11:30:00,96.0,96.42,95.82,96.31,2627.0,92.6154,93.0206,92.4417,92.9145,2627.0
2021-10-18 12:00:00,96.3,96.73,96.3,96.5,2135.0,92.9048,93.3197,92.9048,93.0978,2135.0
2021-10-18 12:30:00,96.5,96.68,96.34,96.36,1700.0,93.0978,93.2714,92.9434,92.9627,1700.0
2021-10-18 13:00:00,96.58,96.73,96.58,96.63,600.0,93.175,93.3197,93.175,93.2232,600.0
2021-10-18 13:30:00,96.6,96.98,96.58,96.69,1720.0,93.1942,93.5608,93.175,93.2811,1720.0
2021-10-18 14:00:00,96.56,96.79,96.55,96.79,1067.0,93.1557,93.3775,93.146,93.3775,1067.0
2021-10-18 14:30:00,96.84,97.0,96.72,97.0,1539.0,93.4258,93.5801,93.31,93.5801,1539.0
2021-10-18 15:00:00,96.98,97.0,96.47,96.93,49091.0,93.5608,93.5801,93.0688,93.5126,49091.0
2021-10-18 15:30:00,96.92,97.36,96.74,97.35,24693.0,93.503,93.9275,93.3293,93.9178,24693.0
2021-10-19 09:30:00,97.51,97.51,97.12,97.14,1046.0,94.0722,94.0722,93.6959,93.7152,1046.0
2021-10-19 10:00:00,96.77,96.77,96.75,96.75,893.0,93.3583,93.3583,93.339,93.339,893.0
2021-10-19 10:30:00,96.74,96.76,96.74,96.76,225.0,93.3293,93.3486,93.3293,93.3486,225.0
2021-10-19 11:00:00,96.85,97.21,96.82,97.2,900.0,93.4354,93.7827,93.4065,93.7731,900.0
2021-10-19 11:30:00,97.15,97.2,97.03,97.13,838.0,93.7249,93.7731,93.6091,93.7056,838.0
2021-10-19 12:00:00,97.02,97.02,97.02,97.02,100.0,93.5994,93.5994,93.5994,93.5994,100.0
2021-10-19 12:30:00,96.89,97.23,96.89,97.14,1638.0,93.474,93.802,93.474,93.7152,1638.0
2021-10-19 13:00:00,97.18,97.22,97.05,97.15,1000.0,93.7538,93.7924,93.6284,93.7249,1000.0
2021-10-19 13:30:00,97.12,97.28,97.12,97.28,2134.0,93.6959,93.8503,93.6959,93.8503,2134.0
2021-10-19 14:00:00,97.27,97.29,96.98,97.05,2401.0,93.8406,93.8599,93.5608,93.6284,2401.0
2021-10-19 14:30:00,97.04,97.13,96.96,97.13,1154.0,93.6187,93.7056,93.5416,93.7056,1154.0
2021-10-19 15:00:00,97.15,97.24,97.08,97.08,700.0,93.7249,93.8117,93.6573,93.6573,700.0
2021-10-19 15:30:00,96.85,97.1,96.69,96.95,9275.0,93.4354,93.6766,93.2811,93.5319,9275.0
2021-10-20 09:30:00,96.9,97.76,96.59,97.74,2798.0,93.4837,94.3133,93.1846,94.2941,2798.0
2021-10-20 10:00:00,97.77,98.41,97.77,97.97,985.0,94.323,94.9404,94.323,94.5159,985.0
2021-10-20 10:30:00,98.46,98.46,97.96,97.96,300.0,94.9887,94.9887,94.5063,94.5063,300.0
2021-10-20 11:00:00,97.91,98.48,97.91,98.23,2502.0,94.4581,95.008,94.4581,94.7668,2502.0
2021-10-20 11:30:00,98.21,98.32,98.06,98.23,1100.0,94.7475,94.8536,94.6028,94.7668,1100.0
2021-10-20 12:00:00,98.43,98.43,98.16,98.39,700.0,94.9597,94.9597,94.6992,94.9211,700.0
2021-10-20 12:30:00,98.34,98.64,98.24,98.47,1588.0,94.8729,95.1623,94.7764,94.9983,1588.0
2021-10-20 13:00:00,98.3,98.3,97.87,98.04,19801.0,94.8343,94.8343,94.4195,94.5835,19801.0
2021-10-20 13:30:00,98.0,98.09,97.95,97.95,600.0,94.5449,94.6317,94.4966,94.4966,600.0
2021-10-20 14:00:00,97.92,97.98,97.82,97.94,511.0,94.4677,94.5256,94.3712,94.487,511.0
2021-10-20 14:30:00,97.94,98.27,97.94,98.25,2496.0,94.487,94.8054,94.487,94.7861,2496.0
2021-10-20 15:00:00,98.23,98.47,98.1,98.43,1704.0,94.7668,94.9983,94.6414,94.9597,1704.0
2021-10-20 15:30:00,98.42,99.12,98.34,98.85,27451.0,94.9501,95.6254,94.8729,95.3649,27451.0
2021-10-21 09:30:00,98.38,98.38,97.45,98.14,875.0,94.9115,94.9115,94.0143,94.68,875.0
2021-10-21 10:00:00,98.47,99.11,98.06,99.06,26703.0,94.9983,95.6158,94.6028,95.5675,26703.0
2021-10-21 10:30:00,98.69,99.36,98.68,99.13,1697.0,95.2106,95.8569,95.2009,95.635,1697.0
2021-10-21 11:00:00,98.9,99.34,98.87,99.02,2163.0,95.4132,95.8376,95.3842,95.5289,2163.0
2021-10-21 11:30:00,99.12,99.32,98.79,99.12,2148.0,95.6254,95.8183,95.307,95.6254,2148.0
2021-10-21 12:00:00,99.23,99.46,99.15,99.44,2288.0,95.7315,95.9534,95.6543,95.9341,2288.0
2021-10-21 12:30:00,99.52,99.66,99.44,99.58,22351.0,96.0113,96.1464,95.9341,96.0692,22351.0
2021-10-21 13:00:00,99.6,99.84,99.6,99.84,2242.0,96.0885,96.32,96.0885,96.32,2242.0
2021-10-21 13:30:00,99.79,99.85,99.29,99.38,18571.0,96.2718,96.3297,95.7894,95.8762,18571.0
2021-10-21 14:00:00,99.44,99.56,99.3,99.51,1358.0,95.9341,96.0499,95.7991,96.0016,1358.0
2021-10-21 14:30:00,99.52,99.6,99.27,99.54,3200.0,96.0113,96.0885,95.7701,96.0306,3200.0
2021-10-21 15:00:00,99.38,99.89,99.38,99.89,3173.0,95.8762,96.3683,95.8762,96.3683,3173.0
2021-10-21 15:30:00,99.74,100.28,99.73,100.21,26675.0,96.2235,96.7445,96.2139,96.677,26675.0
2021-10-22 09:30:00,100.9,101.27,100.32,101.23,1780.0,97.3426,97.6996,96.7831,97.661,1780.0
2021-10-22 10:00:00,100.71,100.8,100.71,100.8,200.0,97.1593,97.2462,97.1593,97.2462,200.0
2021-10-22 10:30:00,100.78,100.91,100.29,100.63,40077.0,97.2269,97.3523,96.7541,97.0822,40077.0
2021-10-22 11:00:00,100.7,101.27,100.69,100.78,1165.0,97.1497,97.6996,97.14,97.2269,1165.0
2021-10-22 11:30:00,100.58,100.6,100.2,100.37,5175.0,97.0339,97.0532,96.6673,96.8313,5175.0
2021-10-22 12:00:00,100.42,100.52,100.22,100.3,3028.0,96.8796,96.976,96.6866,96.7638,3028.0
2021-10-22 12:30:00,100.36,100.58,100.29,100.58,1320.0,96.8217,97.0339,96.7541,97.0339,1320.0
2021-10-22 13:00:00,100.59,100.82,100.51,100.63,1812.0,97.0436,97.2655,96.9664,97.0822,1812.0
2021-10-22 13:30:00,100.64,100.83,100.44,100.44,8500.0,97.0918,97.2751,96.8989,96.8989,8500.0
2021-10-22 14:00:00,100.39,100.56,100.2,100.51,3105.0,96.8506,97.0146,96.6673,96.9664,3105.0
2021-10-22 14:30:00,100.58,100.64,100.1,100.1,2222.0,97.0339,97.0918,96.5708,96.5708,2222.0
2021-10-22 15:00:00,100.06,100.35,100.0,100.18,4250.0,96.5323,96.812,96.4744,96.648,4250.0
2021-10-22 15:30:00,100.22,100.36,99.82,100.07,17426.0,96.6866,96.8217,96.3007,96.5419,17426.0
2021-10-25 09:30:00,100.02,100.02,99.41,99.45,670.0,96.4937,96.4937,95.9052,95.9438,670.0
2021-10-25 10:00:00,99.79,100.05,99.78,100.04,1091.0,96.2718,96.5226,96.2621,96.513,1091.0
2021-10-25 10:30:00,100.19,100.52,100.19,100.41,1621.0,96.6577,96.976,96.6577,96.8699,1621.0
2021-10-25 11:00:00,100.43,101.12,100.43,101.03,3593.0,96.8892,97.5549,96.8892,97.4681,3593.0
2021-10-25 11:30:00,101.12,101.59,101.12,101.59,4512.0,97.5549,98.0083,97.5549,98.0083,4512.0
2021-10-25 12:00:00,101.5,101.58,101.24,101.58,900.0,97.9215,97.9987,97.6707,97.9987,900.0
2021-10-25 12:30:00,101.4,101.4,101.13,101.13,4920.0,97.825,97.825,97.5645,97.5645,4920.0
2021-10-25 13:00:00,101.29,101.69,101.29,101.69,706.0,97.7189,98.1048,97.7189,98.1048,706.0
2021-10-25 13:30:00,101.7,101.71,101.43,101.65,2118.0,98.1144,98.1241,97.854,98.0662,2118.0
2021-10-25 14:00:00,101.56,101.65,101.41,101.53,2411.0,97.9794,98.0662,97.8347,97.9504,2411.0
2021-10-25 14:30:00,101.37,101.69,101.15,101.62,3212.0,97.7961,98.1048,97.5838,98.0373,3212.0
2021-10-25 15:00:00,101.5,101.59,101.14,101.41,4428.0,97.9215,98.0083,97.5742,97.8347,4428.0
2021-10-25 15:30:00,101.44,102.13,101.32,102.07,22365.0,97.8636,98.5293,97.7478,98.4714,22365.0
2021-10-26 09:30:00,101.77,101.77,100.92,101.5,1821.0,98.182,98.182,97.3619,97.9215,1821.0
2021-10-26 10:00:00,101.12,101.78,101.11,101.39,1751.0,97.5549,98.1916,97.5452,97.8154,1751.0
2021-10-26 10:30:00,101.51,101.79,101.51,101.79,1923.0,97.9311,98.2013,97.9311,98.2013,1923.0
2021-10-26 11:00:00,101.87,102.27,101.77,101.99,3071.0,98.2784,98.6643,98.182,98.3942,3071.0
2021-10-26 11:30:00,102.08,102.26,101.75,101.75,1200.0,98.481,98.6547,98.1627,98.1627,1200.0
2021-10-26 12:00:00,101.68,102.03,101.53,101.81,3374.0,98.0951,98.4328,97.9504,98.2206,3374.0
2021-10-26 12:30:00,101.65,102.15,101.65,102.13,1805.0,98.0662,98.5486,98.0662,98.5293,1805.0
2021-10-26 13:00:00,102.07,102.07,101.81,101.88,1458.0,98.4714,98.4714,98.2206,98.2881,1458.0
2021-10-26 13:30:00,102.05,102.05,101.82,101.82,1265.0,98.4521,98.4521,98.2302,98.2302,1265.0
2021-10-26 14:00:00,101.95,102.23,101.95,102.2,1928.0,98.3556,98.6258,98.3556,98.5968,1928.0
2021-10-26 14:30:00,102.18,102.23,102.07,102.07,1307.0,98.5775,98.6258,98.4714,98.4714,1307.0
2021-10-26 15:00:00,102.11,102.16,101.92,102.0,2120.0,98.51,98.5582,98.3267,98.4039,2120.0
2021-10-26 15:30:00,101.91,102.03,101.55,101.55,20477.0,98.317,98.4328,97.9697,97.9697,20477.0
2021-10-27 09:30:00,100.54,100.68,98.76,99.45,2451.0,96.9953,97.1304,95.2781,95.9438,2451.0
2021-10-27 10:00:00,99.45,101.44,99.35,99.48,17881.0,95.9438,97.8636,95.8473,95.9727,17881.0
2021-10-27 10:30:00,98.98,98.99,97.28,97.4,3841.0,95.4903,95.5,93.8503,93.966,3841.0
2021-10-27 11:00:00,97.54,97.94,97.54,97.56,900.0,94.1011,94.487,94.1011,94.1204,900.0
2021-10-27 11:30:00,97.44,97.44,95.95,95.95,3526.0,94.0046,94.0046,92.5672,92.5672,3526.0
2021-10-27 12:00:00,95.93,96.43,95.86,96.24,3660.0,92.5479,93.0302,92.4803,92.8469,3660.0
2021-10-27 12:30:00,95.91,97.29,95.83,97.17,9760.0,92.5286,93.8599,92.4514,93.7441,9760.0
2021-10-27 13:00:00,97.12,98.91,97.12,98.86,12601.0,93.6959,95.4228,93.6959,95.3746,12601.0
2021-10-27 13:30:00,98.89,99.04,98.52,99.04,2952.0,95.4035,95.5482,95.0466,95.5482,2952.0
2021-10-27 14:00:00,99.08,99.57,98.96,99.12,6604.0,95.5868,96.0595,95.471,95.6254,6604.0
2021-10-27 14:30:00,99.03,99.21,97.49,97.88,8630.0,95.5386,95.7122,94.0529,94.4291,8630.0
2021-10-27 15:00:00,97.88,97.88,96.73,97.34,11733.0,94.4291,94.4291,93.3197,93.9082,11733.0
2021-10-27 15:30:00,97.31,97.31,96.48,96.54,32737.0,93.8792,93.8792,93.0785,93.1364,32737.0
2021-10-28 09:30:00,97.74,98.14,96.62,96.86,9758.0,94.2941,94.68,93.2135,93.4451,9758.0
2021-10-28 10:00:00,96.86,97.22,96.79,97.12,5723.0,93.4451,93.7924,93.3775,93.6959,5723.0
2021-10-28 10:30:00,97.12,98.64,97.11,98.07,19842.0,93.6959,95.1623,93.6863,94.6124,19842.0
2021-10-28 11:00:00,98.19,98.27,97.76,97.91,8323.0,94.7282,94.8054,94.3133,94.4581,8323.0
2021-10-28 11:30:00,97.91,98.55,97.91,98.29,12497.0,94.4581,95.0755,94.4581,94.8247,12497.0
2021-10-28 12:00:00,98.3,98.56,97.96,97.96,5700.0,94.8343,95.0851,94.5063,94.5063,5700.0
2021-10-28 12:30:00,97.98,98.78,97.97,98.26,14938.0,94.5256,95.2974,94.5159,94.7957,14938.0
2021-10-28 13:00:00,98.48,98.72,98.09,98.6,8970.0,95.008,95.2395,94.6317,95.1237,8970.0
2021-10-28 13:30:00,98.67,99.32,98.66,98.9,33449.0,95.1913,95.8183,95.1816,95.4132,33449.0
2021-10-28 14:00:00,98.9,99.07,98.23,98.28,7909.0,95.4132,95.5772,94.7668,94.815,7909.0
2021-10-28 14:30:00,98.29,98.4,97.83,97.83,5834.0,94.8247,94.9308,94.3809,94.3809,5834.0
2021-10-28 15:00:00,97.8,98.29,97.47,97.75,7690.0,94.3519,94.8247,94.0336,94.3037,7690.0
2021-10-28 15:30:00,97.57,98.85,97.56,98.7,30897.0,94.13,95.3649,94.1204,95.2202,30897.0
2021-10-29 09:30:00,98.19,99.63,97.44,99.15,5076.0,94.7282,96.1174,94.0046,95.6543,5076.0
2021-10-29 10:00:00,99.12,99.21,98.38,98.99,2987.0,95.6254,95.7122,94.9115,95.5,2987.0
2021-10-29 10:30:00,98.81,99.77,98.81,99.37,3017.0,95.3263,96.2525,95.3263,95.8666,3017.0
2021-10-29 11:00:00,99.37,99.63,99.17,99.18,2859.0,95.8666,96.1174,95.6736,95.6833,2859.0
2021-10-29 11:30:00,99.17,99.17,98.82,98.82,700.0,95.6736,95.6736,95.336,95.336,700.0
2021-10-29 12:00:00,98.79,98.79,98.58,98.64,1311.0,95.307,95.307,95.1044,95.1623,1311.0
2021-10-29 12:30:00,98.7,98.76,98.55,98.55,4836.0,95.2202,95.2781,95.0755,95.0755,4836.0
2021-10-29 13:00:00,98.54,98.74,98.38,98.39,2718.0,95.0658,95.2588,94.9115,94.9211,2718.0
2021-10-29 13:30:00,98.38,98.45,98.03,98.04,2600.0,94.9115,94.979,94.5738,94.5835,2600.0
2021-10-29 14:00:00,97.93,97.93,97.44,97.44,4500.0,94.4774,94.4774,94.0046,94.0046,4500.0
2021-10-29 14:30:00,97.38,97.46,97.15,97.4,2453.0,93.9467,94.0239,93.7249,93.966,2453.0
2021-10-29 15:00:00,97.37,97.52,97.08,97.45,3570.0,93.9371,94.0818,93.6573,94.0143,3570.0
2021-10-29 15:30:00,97.56,97.97,97.32,97.5,23797.0,94.1204,94.5159,93.8889,94.0625,23797.0
2021-11-01 09:30:00,97.88,98.36,97.88,98.01,2197.0,94.4291,94.8922,94.4291,94.5545,2197.0
2021-11-01 10:00:00,97.58,97.92,97.25,97.25,3263.0,94.1397,94.4677,93.8213,93.8213,3263.0
2021-11-01 10:30:00,97.22,97.74,97.22,97.25,8829.0,93.7924,94.2941,93.7924,93.8213,8829.0
2021-11-01 11:00:00,97.56,97.95,97.39,97.74,2964.0,94.1204,94.4966,93.9564,94.2941,2964.0
2021-11-01 11:30:00,97.64,97.64,97.35,97.37,2480.0,94.1976,94.1976,93.9178,93.9371,2480.0
2021-11-01 12:00:00,97.44,97.52,97.27,97.29,3832.0,94.0046,94.0818,93.8406,93.8599,3832.0
2021-11-01 12:30:00,97.24,98.36,97.24,98.33,8221.0,93.8117,94.8922,93.8117,94.8633,8221.0
2021-11-01 13:00:00,98.3,98.4,97.88,98.08,4221.0,94.8343,94.9308,94.4291,94.6221,4221.0
2021-11-01 13:30:00,98.08,98.24,98.01,98.21,3800.0,94.6221,94.7764,94.5545,94.7475,3800.0
2021-11-01 14:00:00,98.17,98.17,97.56,97.56,4800.0,94.7089,94.7089,94.1204,94.1204,4800.0
2021-11-01 14:30:00,97.55,97.74,97.38,97.54,6300.0,94.1108,94.2941,93.9467,94.1011,6300.0
2021-11-01 15:00:00,97.45,97.53,97.11,97.22,7287.0,94.0143,94.0915,93.6863,93.7924,7287.0
2021-11-01 15:30:00,97.21,97.31,96.94,97.05,20425.0,93.7827,93.8792,93.5223,93.6284,20425.0
2021-11-02 09:30:00,97.26,97.33,96.09,97.22,4111.0,93.831,93.8985,92.7022,93.7924,4111.0
2021-11-02 10:00:00,97.09,97.52,96.61,96.72,2980.0,93.667,94.0818,93.2039,93.31,2980.0
2021-11-02 10:30:00,96.66,96.83,96.39,96.82,3497.0,93.2521,93.4161,92.9916,93.4065,3497.0
2021-11-02 11:00:00,96.89,96.89,96.29,96.3,22700.0,93.474,93.474,92.8952,92.9048,22700.0
2021-11-02 11:30:00,96.35,96.82,96.3,96.74,2056.0,92.9531,93.4065,92.9048,93.3293,2056.0
2021-11-02 12:00:00,96.86,96.86,96.65,96.86,1500.0,93.4451,93.4451,93.2425,93.4451,1500.0
2021-11-02 12:30:00,96.9,97.53,96.9,97.34,1706.0,93.4837,94.0915,93.4837,93.9082,1706.0
2021-11-02 13:00:00,97.21,97.21,96.85,96.85,1859.0,93.7827,93.7827,93.4354,93.4354,1859.0
2021-11-02 13:30:00,96.75,96.92,96.66,96.81,1800.0,93.339,93.503,93.2521,93.3968,1800.0
2021-11-02 14:00:00,97.01,97.3,97.0,97.23,2537.0,93.5898,93.8696,93.5801,93.802,2537.0
2021-11-02 14:30:00,97.22,97.38,97.11,97.31,1800.0,93.7924,93.9467,93.6863,93.8792,1800.0
2021-11-02 15:00:00,97.27,97.58,97.19,97.34,3100.0,93.8406,94.1397,93.7634,93.9082,3100.0
2021-11-02 15:30:00,97.2,97.2,96.55,96.67,17822.0,93.7731,93.7731,93.146,93.2618,17822.0
2021-11-03 09:30:00,95.97,96.56,95.85,96.44,2601.0,92.5865,93.1557,92.4707,93.0399,2601.0
2021-11-03 10:00:00,96.79,96.79,95.99,96.39,2300.0,93.3775,93.3775,92.6058,92.9916,2300.0
2021-11-03 10:30:00,96.58,97.14,96.58,96.86,2910.0,93.175,93.7152,93.175,93.4451,2910.0
2021-11-03 11:00:00,96.99,97.03,96.57,96.94,3037.0,93.5705,93.6091,93.1653,93.5223,3037.0
2021-11-03 11:30:00,97.04,97.27,97.04,97.26,2501.0,93.6187,93.8406,93.6187,93.831,2501.0
2021-11-03 12:00:00,97.26,97.83,97.21,97.53,3253.0,93.831,94.3809,93.7827,94.0915,3253.0
2021-11-03 12:30:00,97.43,97.43,97.27,97.41,1900.0,93.995,93.995,93.8406,93.9757,1900.0
2021-11-03 13:00:00,97.27,97.31,96.84,97.27,2506.0,93.8406,93.8792,93.4258,93.8406,2506.0
2021-11-03 13:30:00,97.28,97.5,97.28,97.4,2201.0,93.8503,94.0625,93.8503,93.966,2201.0
2021-11-03 14:00:00,97.46,98.3,97.37,98.26,4552.0,94.0239,94.8343,93.9371,94.7957,4552.0
2021-11-03 14:30:00,98.26,99.08,98.26,98.79,6221.0,94.7957,95.5868,94.7957,95.307,6221.0
2021-11-03 15:00:00,98.65,98.74,98.06,98.37,5438.0,95.172,95.2588,94.6028,94.9018,5438.0
2021-11-03 15:30:00,98.48,98.62,98.07,98.37,19527.0,95.008,95.143,94.6124,94.9018,19527.0
2021-11-04 09:30:00,98.85,99.39,98.0,99.39,1030.0,95.3649,95.8859,94.5449,95.8859,1030.0
2021-11-04 10:00:00,99.53,99.67,98.91,98.91,2008.0,96.0209,96.156,95.4228,95.4228,2008.0
2021-11-04 10:30:00,99.11,99.92,99.11,99.83,1999.0,95.6158,96.3972,95.6158,96.3104,1999.0
2021-11-04 11:00:00,99.62,99.65,98.96,99.1,2468.0,96.1078,96.1367,95.471,95.6061,2468.0
2021-11-04 11:30:00,99.09,99.4,99.03,99.19,2800.0,95.5965,95.8955,95.5386,95.6929,2800.0
2021-11-04 12:00:00,99.36,99.36,99.06,99.06,1261.0,95.8569,95.8569,95.5675,95.5675,1261.0
2021-11-04 12:30:00,99.09,99.48,99.08,99.47,2913.0,95.5965,95.9727,95.5868,95.9631,2913.0
2021-11-04 13:00:00,99.53,99.53,99.14,99.36,3150.0,96.0209,96.0209,95.6447,95.8569,3150.0
2021-11-04 13:30:00,99.23,99.36,99.21,99.23,1299.0,95.7315,95.8569,95.7122,95.7315,1299.0
2021-11-04 14:00:00,99.02,99.02,98.42,98.42,1307.0,95.5289,95.5289,94.9501,94.9501,1307.0
2021-11-04 14:30:00,98.4,98.53,98.29,98.48,1514.0,94.9308,95.0562,94.8247,95.008,1514.0
2021-11-04 15:00:00,98.66,98.81,98.4,98.75,4979.0,95.1816,95.3263,94.9308,95.2684,4979.0
2021-11-04 15:30:00,98.8,98.9,98.56,98.63,16351.0,95.3167,95.4132,95.0851,95.1527,16351.0
2021-11-05 09:30:00,100.17,101.59,99.94,101.04,3693.0,96.6384,98.0083,96.4165,97.4777,3693.0
2021-11-05 10:00:00,101.36,101.63,101.25,101.27,1913.0,97.7864,98.0469,97.6803,97.6996,1913.0
2021-11-05 10:30:00,101.35,102.37,101.35,102.22,4116.0,97.7768,98.7608,97.7768,98.6161,4116.0
2021-11-05 11:00:00,102.02,102.98,102.02,102.97,3307.0,98.4232,99.3493,98.4232,99.3397,3307.0
2021-11-05 11:30:00,102.75,102.79,102.52,102.71,2742.0,99.1274,99.166,98.9055,99.0888,2742.0
2021-11-05 12:00:00,102.52,102.74,102.49,102.74,2204.0,98.9055,99.1178,98.8766,99.1178,2204.0
2021-11-05 12:30:00,102.82,103.33,102.81,103.32,2282.0,99.195,99.687,99.1853,99.6773,2282.0
2021-11-05 13:00:00,103.09,103.1,102.77,102.85,1218.0,99.4554,99.4651,99.1467,99.2239,1218.0
2021-11-05 13:30:00,102.47,102.53,102.14,102.48,2635.0,98.8573,98.9152,98.5389,98.8669,2635.0
2021-11-05 14:00:00,102.48,102.82,102.32,102.53,2606.0,98.8669,99.195,98.7126,98.9152,2606.0
2021-11-05 14:30:00,102.58,102.7,102.35,102.56,2243.0,98.9634,99.0792,98.7415,98.9441,2243.0
2021-11-05 15:00:00,102.79,103.06,102.68,103.0,3141.0,99.166,99.4265,99.0599,99.3686,3141.0
2021-11-05 15:30:00,103.04,103.43,102.87,103.15,15083.0,99.4072,99.7834,99.2432,99.5133,15083.0
2021-11-08 09:30:00,104.39,104.39,103.08,103.08,1335.0,100.7096,100.7096,99.4458,99.4458,1335.0
2021-11-08 10:00:00,103.12,103.32,102.28,103.08,2102.0,99.4844,99.6773,98.674,99.4458,2102.0
2021-11-08 10:30:00,102.85,103.56,102.85,103.27,1010.0,99.2239,99.9089,99.2239,99.6291,1010.0
2021-11-08 11:00:00,103.15,103.24,102.98,103.03,2003.0,99.5133,99.6001,99.3493,99.3975,2003.0
2021-11-08 11:30:00,103.18,103.6,103.18,103.6,2309.0,99.5423,99.9475,99.5423,99.9475,2309.0
2021-11-08 12:00:00,103.36,103.36,103.21,103.29,803.0,99.7159,99.7159,99.5712,99.6484,803.0
2021-11-08 12:30:00,103.33,103.38,103.2,103.2,1000.0,99.687,99.7352,99.5616,99.5616,1000.0
2021-11-08 13:00:00,102.88,103.05,102.73,102.73,500.0,99.2528,99.4168,99.1081,99.1081,500.0
2021-11-08 13:30:00,102.81,102.81,102.65,102.65,400.0,99.1853,99.1853,99.0309,99.0309,400.0
2021-11-08 14:00:00,102.99,103.11,102.72,102.78,1707.0,99.359,99.4747,99.0985,99.1564,1707.0
2021-11-08 14:30:00,102.78,103.09,102.78,103.09,1100.0,99.1564,99.4554,99.1564,99.4554,1100.0
2021-11-08 15:00:00,103.04,103.15,102.8,102.8,1941.0,99.4072,99.5133,99.1757,99.1757,1941.0
2021-11-08 15:30:00,102.91,103.33,102.77,103.19,13684.0,99.2818,99.687,99.1467,99.5519,13684.0
2021-11-09 09:30:00,103.05,103.49,102.53,102.7,3290.0,99.4168,99.8413,98.9152,99.0792,3290.0
2021-11-09 10:00:00,103.0,103.27,102.82,103.27,908.0,99.3686,99.6291,99.195,99.6291,908.0
2021-11-09 10:30:00,103.06,103.31,102.65,102.77,12247.0,99.4265,99.6677,99.0309,99.1467,12247.0
2021-11-09 11:00:00,102.92,103.07,102.65,103.07,1864.0,99.2914,99.4361,99.0309,99.4361,1864.0
2021-11-09 11:30:00,103.17,103.17,102.73,103.06,1323.0,99.5326,99.5326,99.1081,99.4265,1323.0
2021-11-09 12:00:00,103.07,103.38,102.98,103.38,900.0,99.4361,99.7352,99.3493,99.7352,900.0
2021-11-09 12:30:00,103.24,103.5,103.22,103.31,2491.0,99.6001,99.851,99.5808,99.6677,2491.0
2021-11-09 13:00:00,103.55,103.86,103.43,103.86,1038.0,99.8992,100.1983,99.7834,100.1983,1038.0
2021-11-09 13:30:00,103.69,103.75,103.34,103.34,903.0,100.0343,100.0922,99.6966,99.6966,903.0
2021-11-09 14:00:00,103.48,103.85,103.41,103.71,2081.0,99.8317,100.1886,99.7642,100.0536,2081.0
2021-11-09 14:30:00,103.61,103.83,103.5,103.72,2121.0,99.9571,100.1693,99.851,100.0632,2121.0
2021-11-09 15:00:00,103.82,103.93,103.62,103.93,3100.0,100.1597,100.2658,99.9667,100.2658,3100.0
2021-11-09 15:30:00,103.86,104.03,103.58,103.71,8968.0,100.1983,100.3623,99.9282,100.0536,8968.0
2021-11-10 09:30:00,103.5,104.7,103.5,104.27,2922.0,99.851,101.0087,99.851,100.5938,2922.0
2021-11-10 10:00:00,104.45,104.45,103.64,103.68,3360.0,100.7675,100.7675,99.986,100.0246,3360.0
2021-11-10 10:30:00,103.57,104.32,103.56,104.02,3708.0,99.9185,100.6421,99.9089,100.3526,3708.0
2021-11-10 11:00:00,103.99,104.15,103.98,104.09,1147.0,100.3237,100.4781,100.3141,100.4202,1147.0
2021-11-10 11:30:00,104.25,104.54,104.1,104.1,1547.0,100.5745,100.8543,100.4298,100.4298,1547.0
2021-11-10 12:00:00,103.97,104.24,103.58,103.81,2927.0,100.3044,100.5649,99.9282,100.15,2927.0
2021-11-10 12:30:00,103.74,103.75,103.28,103.28,1400.0,100.0825,100.0922,99.6387,99.6387,1400.0
2021-11-10 13:00:00,103.33,103.42,103.29,103.39,974.0,99.687,99.7738,99.6484,99.7449,974.0
2021-11-10 13:30:00,103.52,103.74,103.49,103.5,1690.0,99.8703,100.0825,99.8413,99.851,1690.0
2021-11-10 14:00:00,103.47,103.94,103.45,103.72,6888.0,99.822,100.2755,99.8027,100.0632,6888.0
2021-11-10 14:30:00,103.6,103.93,103.25,103.5,1800.0,99.9475,100.2658,99.6098,99.851,1800.0
2021-11-10 15:00:00,103.55,103.96,103.41,103.9,2801.0,99.8992,100.2948,99.7642,100.2369,2801.0
2021-11-10 15:30:00,103.9,104.1,103.77,103.85,9203.0,100.2369,100.4298,100.1115,100.1886,9203.0
2021-11-11 09:30:00,103.74,104.62,102.58,104.2,2386.0,100.0825,100.9315,98.9634,100.5263,2386.0
2021-11-11 10:00:00,103.47,104.01,103.47,103.89,1576.0,99.822,100.343,99.822,100.2272,1576.0
2021-11-11 10:30:00,104.0,104.32,104.0,104.32,700.0,100.3333,100.6421,100.3333,100.6421,700.0
2021-11-11 11:00:00,104.34,104.71,104.11,104.25,3364.0,100.6614,101.0183,100.4395,100.5745,3364.0
2021-11-11 11:30:00,104.28,104.59,104.28,104.33,800.0,100.6035,100.9025,100.6035,100.6517,800.0
2021-11-11 12:00:00,104.48,104.7,104.4,104.69,1340.0,100.7964,101.0087,100.7192,100.999,1340.0
2021-11-11 12:30:00,104.69,104.99,104.64,104.64,3517.0,100.999,101.2884,100.9508,100.9508,3517.0
2021-11-11 13:00:00,104.63,104.77,104.37,104.37,2097.0,100.9411,101.0762,100.6903,100.6903,2097.0
2021-11-11 13:30:00,104.51,104.58,104.4,104.42,1300.0,100.8254,100.8929,100.7192,100.7385,1300.0
2021-11-11 14:00:00,104.32,104.32,103.96,104.02,2111.0,100.6421,100.6421,100.2948,100.3526,2111.0
2021-11-11 14:30:00,104.1,104.1,103.98,103.98,1481.0,100.4298,100.4298,100.3141,100.3141,1481.0
2021-11-11 15:00:00,104.24,104.34,104.11,104.34,1478.0,100.5649,100.6614,100.4395,100.6614,1478.0
2021-11-11 15:30:00,104.41,104.64,104.21,104.5,14691.0,100.7289,100.9508,100.5359,100.8157,14691.0
2021-11-12 09:30:00,104.23,105.24,103.54,105.09,15964.0,100.8697,101.8471,100.2019,101.7019,15964.0
2021-11-12 10:00:00,104.65,104.99,104.35,104.72,2800.0,101.2761,101.6052,100.9858,101.3439,2800.0
2021-11-12 10:30:00,104.6,104.99,104.5,104.99,7019.0,101.2277,101.6052,101.1309,101.6052,7019.0
2021-11-12 11:00:00,105.0,105.4,105.0,105.07,3109.0,101.6148,102.0019,101.6148,101.6826,3109.0
2021-11-12 11:30:00,105.22,105.59,105.22,105.58,1303.0,101.8277,102.1858,101.8277,102.1761,1303.0
2021-11-12 12:00:00,105.69,105.72,105.51,105.6,2504.0,102.2826,102.3116,102.1084,102.1955,2504.0
2021-11-12 12:30:00,105.62,105.82,105.62,105.74,4319.0,102.2148,102.4084,102.2148,102.331,4319.0
2021-11-12 13:00:00,105.67,105.76,105.31,105.31,4827.0,102.2632,102.3503,101.9148,101.9148,4827.0
2021-11-12 13:30:00,105.23,105.25,104.82,105.07,2200.0,101.8374,101.8568,101.4406,101.6826,2200.0
2021-11-12 14:00:00,104.98,105.12,104.83,104.94,3034.0,101.5955,101.731,101.4503,101.5568,3034.0
2021-11-12 14:30:00,105.08,105.15,104.85,104.85,2400.0,101.6923,101.76,101.4697,101.4697,2400.0
2021-11-12 15:00:00,105.05,105.25,104.85,105.25,2714.0,101.6632,101.8568,101.4697,101.8568,2714.0
2021-11-12 15:30:00,105.26,105.63,105.26,105.54,10570.0,101.8664,102.2245,101.8664,102.1374,10570.0
2021-11-15 09:30:00,105.42,105.42,103.47,104.57,5580.0,102.0213,102.0213,100.1342,101.1987,5580.0
2021-11-15 10:00:00,104.51,105.3,104.33,105.01,2990.0,101.1406,101.9052,100.9664,101.6245,2990.0
2021-11-15 10:30:00,104.93,105.15,104.61,104.61,2819.0,101.5471,101.76,101.2374,101.2374,2819.0
2021-11-15 11:00:00,104.58,105.07,104.45,104.58,4202.0,101.2084,101.6826,101.0826,101.2084,4202.0
2021-11-15 11:30:00,104.66,105.0,104.6,104.79,2936.0,101.2858,101.6148,101.2277,101.4116,2936.0
2021-11-15 12:00:00,104.81,104.97,104.75,104.95,1341.0,101.431,101.5858,101.3729,101.5664,1341.0
2021-11-15 12:30:00,104.91,105.16,104.84,105.16,1102.0,101.5277,101.7697,101.46,101.7697,1102.0
2021-11-15 13:00:00,105.12,105.12,104.63,104.8,1786.0,101.731,101.731,101.2568,101.4213,1786.0
2021-11-15 13:30:00,104.66,104.76,104.5,104.66,1800.0,101.2858,101.3826,101.1309,101.2858,1800.0
2021-11-15 14:00:00,104.63,104.7,104.47,104.6,1200.0,101.2568,101.3245,101.1019,101.2277,1200.0
2021-11-15 14:30:00,104.74,104.85,104.55,104.68,2364.0,101.3632,101.4697,101.1793,101.3051,2364.0
2021-11-15 15:00:00,104.63,104.66,104.44,104.55,1502.0,101.2568,101.2858,101.0729,101.1793,1502.0
2021-11-15 15:30:00,104.49,104.63,103.96,104.53,15675.0,101.1213,101.2568,100.6084,101.16,15675.0
2021-11-16 09:30:00,104.26,105.52,103.49,105.4,2477.0,100.8987,102.1181,100.1535,102.0019,2477.0
2021-11-16 10:00:00,105.4,105.67,105.12,105.63,2215.0,102.0019,102.2632,101.731,102.2245,2215.0
2021-11-16 10:30:00,105.79,106.08,105.51,105.51,6454.0,102.3794,102.66,102.1084,102.1084,6454.0
2021-11-16 11:00:00,105.48,105.75,105.3,105.62,3724.0,102.0794,102.3406,101.9052,102.2148,3724.0
2021-11-16 11:30:00,105.62,105.95,105.5,105.91,5606.0,102.2148,102.5342,102.0987,102.4955,5606.0
2021-11-16 12:00:00,105.8,105.86,105.41,105.45,2531.0,102.389,102.4471,102.0116,102.0503,2531.0
2021-11-16 12:30:00,105.4,105.66,105.39,105.47,3111.0,102.0019,102.2536,101.9923,102.0697,3111.0
2021-11-16 13:00:00,105.53,105.65,105.43,105.46,2300.0,102.1277,102.2439,102.031,102.06,2300.0
2021-11-16 13:30:00,105.54,105.54,105.44,105.48,3800.0,102.1374,102.1374,102.0406,102.0794,3800.0
2021-11-16 14:00:00,105.51,105.56,105.41,105.47,7529.0,102.1084,102.1568,102.0116,102.0697,7529.0
2021-11-16 14:30:00,105.42,105.54,105.31,105.31,5904.0,102.0213,102.1374,101.9148,101.9148,5904.0
2021-11-16 15:00:00,105.36,105.46,105.07,105.15,4577.0,101.9632,102.06,101.6826,101.76,4577.0
2021-11-16 15:30:00,105.08,105.36,104.81,104.86,19808.0,101.6923,101.9632,101.431,101.4793,19808.0
2021-11-17 09:30:00,104.64,104.64,103.56,103.99,3788.0,101.2664,101.2664,100.2213,100.6374,3788.0
2021-11-17 10:00:00,103.78,104.3,103.41,104.3,3633.0,100.4342,100.9374,100.0761,100.9374,3633.0
2021-11-17 10:30:00,104.33,105.16,104.33,104.9,3834.0,100.9664,101.7697,100.9664,101.5181,3834.0
2021-11-17 11:00:00,104.82,105.17,104.57,104.58,4123.0,101.4406,101.7793,101.1987,101.2084,4123.0
2021-11-17 11:30:00,104.69,104.73,104.5,104.5,2004.0,101.3148,101.3535,101.1309,101.1309,2004.0
2021-11-17 12:00:00,104.53,104.92,104.46,104.58,6084.0,101.16,101.5374,101.0922,101.2084,6084.0
2021-11-17 12:30:00,104.64,105.03,104.64,105.03,1227.0,101.2664,101.6439,101.2664,101.6439,1227.0
2021-11-17 13:00:00,105.06,105.31,105.06,105.24,1900.0,101.6729,101.9148,101.6729,101.8471,1900.0
2021-11-17 13:30:00,105.3,105.3,104.76,104.84,1195.0,101.9052,101.9052,101.3826,101.46,1195.0
2021-11-17 14:00:00,104.7,104.8,104.28,104.38,3812.0,101.3245,101.4213,100.918,101.0148,3812.0
2021-11-17 14:30:00,104.46,104.67,104.33,104.54,3119.0,101.0922,101.2955,100.9664,101.1697,3119.0
2021-11-17 15:00:00,104.64,105.17,104.64,105.09,3587.0,101.2664,101.7793,101.2664,101.7019,3587.0
2021-11-17 15:30:00,105.01,105.48,104.95,105.26,18868.0,101.6245,102.0794,101.5664,101.8664,18868.0
2021-11-18 09:30:00,105.55,105.55,104.61,105.19,3620.0,102.1471,102.1471,101.2374,101.7987,3620.0
2021-11-18 10:00:00,105.19,105.19,104.23,104.62,4385.0,101.7987,101.7987,100.8697,101.2471,4385.0
2021-11-18 10:30:00,104.77,105.48,104.77,105.48,2498.0,101.3922,102.0794,101.3922,102.0794,2498.0
2021-11-18 11:00:00,105.41,105.76,105.34,105.73,9271.0,102.0116,102.3503,101.9439,102.3213,9271.0
2021-11-18 11:30:00,105.88,105.88,105.46,105.77,3840.0,102.4665,102.4665,102.06,102.36,3840.0
2021-11-18 12:00:00,105.77,105.96,105.76,105.91,2501.0,102.36,102.5439,102.3503,102.4955,2501.0
2021-11-18 12:30:00,105.83,105.96,105.74,105.96,2913.0,102.4181,102.5439,102.331,102.5439,2913.0
2021-11-18 13:00:00,105.97,106.07,105.89,105.93,2217.0,102.5536,102.6503,102.4761,102.5148,2217.0
2021-11-18 13:30:00,105.98,106.24,105.89,106.11,6252.0,102.5632,102.8149,102.4761,102.689,6252.0
2021-11-18 14:00:00,106.01,106.13,105.55,105.55,2300.0,102.5923,102.7084,102.1471,102.1471,2300.0
2021-11-18 14:30:00,105.51,105.96,105.27,105.95,4976.0,102.1084,102.5439,101.8761,102.5342,4976.0
2021-11-18 15:00:00,105.88,106.03,105.41,105.82,5610.0,102.4665,102.6116,102.0116,102.4084,5610.0
2021-11-18 15:30:00,105.88,106.25,105.69,106.25,20888.0,102.4665,102.8245,102.2826,102.8245,20888.0
2021-11-19 09:30:00,105.58,106.52,105.41,105.41,4868.0,102.1761,103.0858,102.0116,102.0116,4868.0
2021-11-19 10:00:00,106.03,106.69,105.93,106.42,2161.0,102.6116,103.2503,102.5148,102.989,2161.0
2021-11-19 10:30:00,106.17,106.56,105.96,106.22,3414.0,102.7471,103.1245,102.5439,102.7955,3414.0
2021-11-19 11:00:00,106.19,106.24,105.87,106.09,2357.0,102.7665,102.8149,102.4568,102.6697,2357.0
2021-11-19 11:30:00,105.96,106.12,105.86,105.98,2600.0,102.5439,102.6987,102.4471,102.5632,2600.0
2021-11-19 12:00:00,105.82,106.04,105.79,106.03,1182.0,102.4084,102.6213,102.3794,102.6116,1182.0
2021-11-19 12:30:00,106.22,106.39,106.16,106.39,1321.0,102.7955,102.96,102.7374,102.96,1321.0
2021-11-19 13:00:00,106.34,106.35,106.08,106.09,1602.0,102.9116,102.9213,102.66,102.6697,1602.0
2021-11-19 13:30:00,106.06,106.11,105.44,105.7,2946.0,102.6407,102.689,102.0406,102.2923,2946.0
2021-11-19 14:00:00,105.73,105.87,105.6,105.68,2210.0,102.3213,102.4568,102.1955,102.2729,2210.0
2021-11-19 14:30:00,105.72,105.84,105.53,105.6,2600.0,102.3116,102.4277,102.1277,102.1955,2600.0
2021-11-19 15:00:00,105.58,105.67,105.42,105.61,6063.0,102.1761,102.2632,102.0213,102.2052,6063.0
2021-11-19 15:30:00,105.65,106.16,105.44,106.15,20240.0,102.2439,102.7374,102.0406,102.7278,20240.0
2021-11-22 09:30:00,107.0,107.94,106.58,107.87,3731.0,103.5503,104.46,103.1439,104.3923,3731.0
2021-11-22 10:00:00,108.08,108.94,107.92,108.49,4356.0,104.5955,105.4278,104.4407,104.9923,4356.0
2021-11-22 10:30:00,108.64,108.94,108.6,108.94,13529.0,105.1375,105.4278,105.0988,105.4278,13529.0
2021-11-22 11:00:00,108.89,109.87,108.77,109.59,5178.0,105.3794,106.3278,105.2633,106.0568,5178.0
2021-11-22 11:30:00,109.4,109.62,108.44,108.49,3500.0,105.873,106.0859,104.9439,104.9923,3500.0
2021-11-22 12:00:00,108.5,108.92,108.49,108.59,5015.0,105.002,105.4084,104.9923,105.0891,5015.0
2021-11-22 12:30:00,108.38,108.64,108.17,108.17,2033.0,104.8859,105.1375,104.6826,104.6826,2033.0
2021-11-22 13:00:00,108.45,108.45,107.87,107.87,2893.0,104.9536,104.9536,104.3923,104.3923,2893.0
2021-11-22 13:30:00,107.89,108.14,107.88,108.14,1500.0,104.4117,104.6536,104.402,104.6536,1500.0
2021-11-22 14:00:00,108.2,108.21,107.77,108.19,2800.0,104.7117,104.7213,104.2955,104.702,2800.0
2021-11-22 14:30:00,108.26,108.66,108.2,108.48,4435.0,104.7697,105.1568,104.7117,104.9826,4435.0
2021-11-22 15:00:00,108.49,108.75,108.03,108.04,5410.0,104.9923,105.2439,104.5471,104.5568,5410.0
2021-11-22 15:30:00,107.85,108.04,105.16,105.58,79414.0,104.3729,104.5568,101.7697,102.1761,79414.0
2021-11-23 09:30:00,105.42,106.58,104.9,106.01,1472.0,102.0213,103.1439,101.5181,102.5923,1472.0
2021-11-23 10:00:00,105.73,106.36,105.72,106.27,1918.0,102.3213,102.931,102.3116,102.8439,1918.0
2021-11-23 10:30:00,106.45,106.65,106.28,106.38,1500.0,103.0181,103.2116,102.8536,102.9503,1500.0
2021-11-23 11:00:00,106.18,106.35,106.06,106.08,2527.0,102.7568,102.9213,102.6407,102.66,2527.0
2021-11-23 11:30:00,106.07,106.37,105.94,106.09,1984.0,102.6503,102.9407,102.5245,102.6697,1984.0
2021-11-23 12:00:00,106.18,106.24,105.49,106.03,1523.0,102.7568,102.8149,102.089,102.6116,1523.0
2021-11-23 12:30:00,106.13,106.13,105.81,105.91,1526.0,102.7084,102.7084,102.3987,102.4955,1526.0
2021-11-23 13:00:00,105.95,106.14,105.95,106.11,800.0,102.5342,102.7181,102.5342,102.689,800.0
2021-11-23 13:30:00,106.11,106.58,105.93,106.48,2093.0,102.689,103.1439,102.5148,103.0471,2093.0
2021-11-23 14:00:00,106.47,106.81,106.39,106.81,1300.0,103.0374,103.3665,102.96,103.3665,1300.0
2021-11-23 14:30:00,106.41,107.09,106.41,106.78,1522.0,102.9794,103.6374,102.9794,103.3374,1522.0
2021-11-23 15:00:00,106.75,106.78,106.34,106.58,2365.0,103.3084,103.3374,102.9116,103.1439,2365.0
2021-11-23 15:30:00,106.56,106.85,106.4,106.44,22560.0,103.1245,103.4052,102.9697,103.0084,22560.0
2021-11-24 09:30:00,105.64,106.34,105.5,105.51,1816.0,102.2342,102.9116,102.0987,102.1084,1816.0
2021-11-24 10:00:00,105.67,106.32,105.6,106.12,4589.0,102.2632,102.8923,102.1955,102.6987,4589.0
2021-11-24 10:30:00,106.11,106.32,105.77,105.79,700.0,102.689,102.8923,102.36,102.3794,700.0
2021-11-24 11:00:00,105.85,106.08,105.85,105.89,1100.0,102.4374,102.66,102.4374,102.4761,1100.0
2021-11-24 11:30:00,105.77,105.78,105.39,105.39,1400.0,102.36,102.3697,101.9923,101.9923,1400.0
2021-11-24 12:00:00,105.44,105.47,105.27,105.41,1423.0,102.0406,102.0697,101.8761,102.0116,1423.0
2021-11-24 12:30:00,105.66,105.66,105.35,105.45,1709.0,102.2536,102.2536,101.9535,102.0503,1709.0
2021-11-24 13:00:00,105.41,105.68,105.41,105.64,2028.0,102.0116,102.2729,102.0116,102.2342,2028.0
2021-11-24 13:30:00,105.57,105.75,105.57,105.66,900.0,102.1665,102.3406,102.1665,102.2536,900.0
2021-11-24 14:00:00,105.63,105.63,105.27,105.47,4364.0,102.2245,102.2245,101.8761,102.0697,4364.0
2021-11-24 14:30:00,105.45,105.59,105.45,105.59,1200.0,102.0503,102.1858,102.0503,102.1858,1200.0
2021-11-24 15:00:00,105.49,105.51,105.2,105.51,1972.0,102.089,102.1084,101.8084,102.1084,1972.0
2021-11-24 15:30:00,105.41,105.41,105.16,105.27,5342.0,102.0116,102.0116,101.7697,101.8761,5342.0
2021-11-26 09:30:00,101.87,104.27,100.71,101.08,7560.0,98.5857,100.9084,97.4631,97.8212,7560.0
2021-11-26 10:00:00,101.01,101.11,99.8,100.87,7507.0,97.7535,97.8502,96.5825,97.618,7507.0
2021-11-26 10:30:00,100.86,101.44,100.68,100.77,12276.0,97.6083,98.1696,97.4341,97.5212,12276.0
2021-11-26 11:00:00,100.68,100.81,99.74,99.88,5535.0,97.4341,97.5599,96.5244,96.6599,5535.0
2021-11-26 11:30:00,100.05,100.33,99.58,99.58,3975.0,96.8244,97.0954,96.3696,96.3696,3975.0
2021-11-26 12:00:00,99.61,100.4,99.5,100.26,5896.0,96.3986,97.1631,96.2921,97.0276,5896.0
2021-11-26 12:30:00,100.15,100.82,100.06,100.25,10816.0,96.9212,97.5696,96.8341,97.018,10816.0
2021-11-29 09:30:00,102.24,102.24,100.38,100.38,4402.0,98.9438,98.9438,97.1438,97.1438,4402.0
2021-11-29 10:00:00,100.52,100.65,99.72,99.72,3223.0,97.2793,97.4051,96.5051,96.5051,3223.0
2021-11-29 10:30:00,99.68,99.68,99.04,99.13,2020.0,96.4663,96.4663,95.847,95.9341,2020.0
2021-11-29 11:00:00,98.95,99.45,98.84,99.02,2995.0,95.7599,96.2438,95.6534,95.8276,2995.0
2021-11-29 11:30:00,99.41,99.96,98.94,99.8,5124.0,96.205,96.7373,95.7502,96.5825,5124.0
2021-11-29 12:00:00,99.83,100.07,99.71,100.05,2229.0,96.6115,96.8438,96.4954,96.8244,2229.0
2021-11-29 12:30:00,100.01,100.32,99.77,100.3,4900.0,96.7857,97.0857,96.5534,97.0664,4900.0
2021-11-29 13:00:00,100.26,100.26,99.55,99.64,1697.0,97.0276,97.0276,96.3405,96.4276,1697.0
2021-11-29 13:30:00,99.73,99.73,99.06,99.31,7675.0,96.5147,96.5147,95.8663,96.1083,7675.0
2021-11-29 14:00:00,99.22,99.22,98.74,99.09,2500.0,96.0212,96.0212,95.5567,95.8954,2500.0
2021-11-29 14:30:00,98.91,98.91,98.63,98.75,2550.0,95.7212,95.7212,95.4502,95.5663,2550.0
2021-11-29 15:00:00,98.82,98.91,98.4,98.5,5902.0,95.6341,95.7212,95.2276,95.3244,5902.0
2021-11-29 15:30:00,98.33,98.76,98.1,98.48,18351.0,95.1599,95.576,94.9373,95.305,18351.0
2021-11-30 09:30:00,97.41,97.47,96.63,97.15,1680.0,94.2695,94.3276,93.5147,94.0179,1680.0
2021-11-30 10:00:00,96.5,97.22,96.1,96.29,1371.0,93.3889,94.0857,93.0018,93.1856,1371.0
2021-11-30 10:30:00,96.58,97.29,96.1,96.1,2874.0,93.4663,94.1534,93.0018,93.0018,2874.0
2021-11-30 11:00:00,96.1,96.59,95.75,96.29,3950.0,93.0018,93.476,92.663,93.1856,3950.0
2021-11-30 11:30:00,96.17,96.17,95.2,95.51,3981.0,93.0695,93.0695,92.1308,92.4308,3981.0
2021-11-30 12:00:00,95.61,95.61,94.88,95.46,2011.0,92.5276,92.5276,91.8211,92.3824,2011.0
2021-11-30 12:30:00,95.26,95.26,94.92,95.05,2376.0,92.1888,92.1888,91.8598,91.9856,2376.0
2021-11-30 13:00:00,94.74,94.74,94.34,94.6,1004.0,91.6856,91.6856,91.2985,91.5501,1004.0
2021-11-30 13:30:00,94.65,95.47,94.65,95.47,3189.0,91.5985,92.3921,91.5985,92.3921,3189.0
2021-11-30 14:00:00,95.61,95.77,95.44,95.61,1889.0,92.5276,92.6824,92.363,92.5276,1889.0
2021-11-30 14:30:00,95.48,95.8,95.15,95.15,2250.0,92.4018,92.7114,92.0824,92.0824,2250.0
2021-11-30 15:00:00,95.25,95.52,95.16,95.31,1541.0,92.1792,92.4405,92.0921,92.2372,1541.0
2021-11-30 15:30:00,95.41,96.01,94.75,94.99,18511.0,92.334,92.9147,91.6953,91.9275,18511.0
2021-12-01 09:30:00,97.8,98.49,97.09,97.7,4329.0,94.647,95.3147,93.9598,94.5502,4329.0
2021-12-01 10:00:00,97.57,97.98,97.56,97.7,2172.0,94.4244,94.8212,94.4147,94.5502,2172.0
2021-12-01 10:30:00,97.37,97.45,96.73,97.45,1201.0,94.2308,94.3082,93.6115,94.3082,1201.0
2021-12-01 11:00:00,97.55,97.7,97.35,97.7,1512.0,94.405,94.5502,94.2115,94.5502,1512.0
2021-12-01 11:30:00,97.68,97.88,96.32,96.41,3017.0,94.5308,94.7244,93.2147,93.3018,3017.0
2021-12-01 12:00:00,96.41,96.78,96.21,96.47,7909.0,93.3018,93.6598,93.1082,93.3598,7909.0
2021-12-01 12:30:00,96.51,96.51,95.82,95.83,1100.0,93.3985,93.3985,92.7308,92.7405,1100.0
2021-12-01 13:00:00,95.73,95.76,95.19,95.75,3316.0,92.6437,92.6727,92.1211,92.663,3316.0
2021-12-01 13:30:00,95.75,95.75,94.69,95.44,4500.0,92.663,92.663,91.6372,92.363,4500.0
2021-12-01 14:00:00,95.19,95.49,94.68,95.07,2504.0,92.1211,92.4114,91.6275,92.005,2504.0
2021-12-01 14:30:00,94.76,95.67,94.76,95.27,6391.0,91.705,92.5856,91.705,92.1985,6391.0
2021-12-01 15:00:00,95.31,95.32,94.16,94.56,2300.0,92.2372,92.2469,91.1243,91.5114,2300.0
2021-12-01 15:30:00,94.31,94.77,93.49,93.49,18358.0,91.2695,91.7146,90.4759,90.4759,18358.0
2021-12-02 09:30:00,94.06,94.56,94.06,94.12,1303.0,91.0275,91.5114,91.0275,91.0856,1303.0
2021-12-02 10:00:00,96.52,96.77,95.64,96.45,3793.0,93.4082,93.6502,92.5566,93.3405,3793.0
2021-12-02 10:30:00,96.17,96.6,95.64,96.6,3706.0,93.0695,93.4856,92.5566,93.4856,3706.0
2021-12-02 11:00:00,96.85,97.19,96.61,97.11,1689.0,93.7276,94.0566,93.4953,93.9792,1689.0
2021-12-02 11:30:00,97.15,97.48,96.83,97.4,1700.0,94.0179,94.3373,93.7082,94.2599,1700.0
2021-12-02 12:00:00,97.48,97.78,97.48,97.56,1003.0,94.3373,94.6276,94.3373,94.4147,1003.0
2021-12-02 12:30:00,97.55,97.85,97.38,97.42,2061.0,94.405,94.6953,94.2405,94.2792,2061.0
2021-12-02 13:00:00,97.52,97.82,97.4,97.64,4371.0,94.376,94.6663,94.2599,94.4921,4371.0
2021-12-02 13:30:00,97.82,98.52,97.82,98.52,1361.0,94.6663,95.3437,94.6663,95.3437,1361.0
2021-12-02 14:00:00,98.37,98.63,98.27,98.54,2410.0,95.1986,95.4502,95.1018,95.3631,2410.0
2021-12-02 14:30:00,98.42,98.7,98.27,98.31,1300.0,95.247,95.5179,95.1018,95.1405,1300.0
2021-12-02 15:00:00,98.39,98.53,98.13,98.24,2506.0,95.2179,95.3534,94.9663,95.0728,2506.0
2021-12-02 15:30:00,98.38,98.87,98.07,98.44,11324.0,95.2083,95.6825,94.9083,95.2663,11324.0
2021-12-03 09:30:00,98.96,99.61,98.23,98.73,4199.0,95.7696,96.3986,95.0631,95.547,4199.0
2021-12-03 10:00:00,99.29,99.99,98.88,99.99,10756.0,96.0889,96.7664,95.6921,96.7664,10756.0
2021-12-03 10:30:00,99.85,99.85,98.17,98.75,3815.0,96.6309,96.6309,95.005,95.5663,3815.0
2021-12-03 11:00:00,98.78,98.78,98.22,98.52,2300.0,95.5954,95.5954,95.0534,95.3437,2300.0
2021-12-03 11:30:00,98.73,99.06,98.13,98.13,2000.0,95.547,95.8663,94.9663,94.9663,2000.0
2021-12-03 12:00:00,98.2,98.82,98.14,98.73,1700.0,95.0341,95.6341,94.976,95.547,1700.0
2021-12-03 12:30:00,98.53,99.02,98.02,98.02,1900.0,95.3534,95.8276,94.8599,94.8599,1900.0
2021-12-03 13:00:00,98.06,98.72,98.06,98.31,1800.0,94.8986,95.5373,94.8986,95.1405,1800.0
2021-12-03 13:30:00,98.3,98.3,98.06,98.19,670.0,95.1308,95.1308,94.8986,95.0244,670.0
2021-12-03 14:00:00,98.23,98.28,97.71,97.84,2200.0,95.0631,95.1115,94.5599,94.6857,2200.0
2021-12-03 14:30:00,97.73,97.77,97.15,97.15,1821.0,94.5792,94.6179,94.0179,94.0179,1821.0
2021-12-03 15:00:00,97.39,97.88,97.28,97.73,1840.0,94.2502,94.7244,94.1437,94.5792,1840.0
2021-12-03 15:30:00,97.97,98.32,97.29,98.02,8943.0,94.8115,95.1502,94.1534,94.8599,8943.0
2021-12-06 09:30:00,100.09,100.73,99.69,100.7,5151.0,96.8631,97.4825,96.476,97.4535,5151.0
2021-12-06 10:00:00,100.8,101.69,100.8,101.39,2668.0,97.5502,98.4115,97.5502,98.1212,2668.0
2021-12-06 10:30:00,101.21,101.4,100.93,101.4,1610.0,97.947,98.1309,97.676,98.1309,1610.0
2021-12-06 11:00:00,101.36,101.51,100.91,101.51,2742.0,98.0922,98.2373,97.6567,98.2373,2742.0
2021-12-06 11:30:00,101.19,101.69,101.17,101.6,1400.0,97.9277,98.4115,97.9083,98.3244,1400.0
2021-12-06 12:00:00,101.55,101.91,101.55,101.75,1023.0,98.2761,98.6245,98.2761,98.4696,1023.0
2021-12-06 12:30:00,101.7,101.7,101.17,101.17,700.0,98.4212,98.4212,97.9083,97.9083,700.0
2021-12-06 13:00:00,101.38,101.72,101.37,101.57,5310.0,98.1115,98.4406,98.1019,98.2954,5310.0
2021-12-06 13:30:00,101.79,102.51,101.79,102.51,1600.0,98.5083,99.2051,98.5083,99.2051,1600.0
2021-12-06 14:00:00,102.52,102.53,101.8,101.86,1500.0,99.2148,99.2245,98.518,98.5761,1500.0
2021-12-06 14:30:00,101.84,102.01,101.78,101.91,1200.0,98.5567,98.7212,98.4986,98.6245,1200.0
2021-12-06 15:00:00,102.03,102.34,101.72,101.72,3380.0,98.7406,99.0406,98.4406,98.4406,3380.0
2021-12-06 15:30:00,101.98,102.22,101.68,101.96,16001.0,98.6922,98.9245,98.4019,98.6728,16001.0
2021-12-07 09:30:00,102.95,103.97,102.95,103.97,2797.0,99.6309,100.618,99.6309,100.618,2797.0
2021-12-07 10:00:00,104.32,104.46,103.59,104.32,700.0,100.9568,101.0922,100.2503,100.9568,700.0
2021-12-07 10:30:00,103.99,105.0,103.68,105.0,4249.0,100.6374,101.6148,100.3374,101.6148,4249.0
2021-12-07 11:00:00,104.92,104.92,104.52,104.65,1674.0,101.5374,101.5374,101.1503,101.2761,1674.0
2021-12-07 11:30:00,104.52,105.02,104.46,104.81,2460.0,101.1503,101.6342,101.0922,101.431,2460.0
2021-12-07 12:00:00,104.68,104.68,104.03,104.24,7104.0,101.3051,101.3051,100.6761,100.8793,7104.0
2021-12-07 12:30:00,104.39,104.39,104.18,104.32,538.0,101.0245,101.0245,100.8213,100.9568,538.0
2021-12-07 13:00:00,104.34,104.45,104.08,104.23,1678.0,100.9761,101.0826,100.7245,100.8697,1678.0
2021-12-07 13:30:00,104.26,104.39,104.16,104.22,2702.0,100.8987,101.0245,100.8019,100.86,2702.0
2021-12-07 14:00:00,104.14,104.36,104.11,104.24,1300.0,100.7826,100.9955,100.7535,100.8793,1300.0
2021-12-07 14:30:00,104.15,104.16,104.06,104.06,603.0,100.7922,100.8019,100.7051,100.7051,603.0
2021-12-07 15:00:00,104.04,104.1,103.66,103.68,1999.0,100.6858,100.7438,100.318,100.3374,1999.0
2021-12-07 15:30:00,103.53,103.65,103.05,103.25,11079.0,100.1922,100.3084,99.7277,99.9212,11079.0
2021-12-08 09:30:00,103.67,104.37,103.67,104.0,2791.0,100.3277,101.0051,100.3277,100.6471,2791.0
2021-12-08 10:00:00,103.88,103.88,103.45,103.45,1301.0,100.5309,100.5309,100.1148,100.1148,1301.0
2021-12-08 10:30:00,103.53,103.75,103.38,103.43,2720.0,100.1922,100.4051,100.0471,100.0954,2720.0
2021-12-08 11:00:00,103.39,103.92,103.36,103.76,1222.0,100.0567,100.5696,100.0277,100.4148,1222.0
2021-12-08 11:30:00,103.84,104.13,103.65,104.13,1305.0,100.4922,100.7729,100.3084,100.7729,1305.0
2021-12-08 12:00:00,104.1,104.17,103.72,103.72,700.0,100.7438,100.8116,100.3761,100.3761,700.0
2021-12-08 12:30:00,103.76,103.79,103.57,103.69,860.0,100.4148,100.4438,100.2309,100.3471,860.0
2021-12-08 13:00:00,103.73,103.74,103.32,103.47,1076.0,100.3858,100.3955,99.989,100.1342,1076.0
2021-12-08 13:30:00,103.47,103.58,103.29,103.29,900.0,100.1342,100.2406,99.96,99.96,900.0
2021-12-08 14:00:00,103.17,103.4,103.17,103.39,1201.0,99.8438,100.0664,99.8438,100.0567,1201.0
2021-12-08 14:30:00,103.38,103.81,103.38,103.69,1720.0,100.0471,100.4632,100.0471,100.3471,1720.0
2021-12-08 15:00:00,103.56,103.78,103.55,103.77,1678.0,100.2213,100.4342,100.2116,100.4245,1678.0
2021-12-08 15:30:00,103.72,103.92,103.24,103.36,14092.0,100.3761,100.5696,99.9116,100.0277,14092.0
2021-12-09 09:30:00,102.14,103.14,102.14,102.56,2411.0,98.847,99.8148,98.847,99.2535,2411.0
2021-12-09 10:00:00,102.93,103.63,102.93,103.44,1809.0,99.6116,100.289,99.6116,100.1051,1809.0
2021-12-09 10:30:00,103.07,103.21,102.75,102.82,1400.0,99.7471,99.8825,99.4374,99.5051,1400.0
2021-12-09 11:00:00,102.85,103.27,102.65,103.27,1628.0,99.5341,99.9406,99.3406,99.9406,1628.0
2021-12-09 11:30:00,103.17,103.25,102.91,103.04,1719.0,99.8438,99.9212,99.5922,99.718,1719.0
2021-12-09 12:00:00,102.92,103.47,102.92,103.44,2107.0,99.6019,100.1342,99.6019,100.1051,2107.0
2021-12-09 12:30:00,103.42,103.72,103.42,103.56,7397.0,100.0858,100.3761,100.0858,100.2213,7397.0
2021-12-09 13:00:00,103.67,103.67,103.65,103.65,200.0,100.3277,100.3277,100.3084,100.3084,200.0
2021-12-09 13:30:00,103.93,103.93,103.7,103.78,1003.0,100.5793,100.5793,100.3567,100.4342,1003.0
2021-12-09 14:00:00,103.86,103.86,103.29,103.36,1300.0,100.5116,100.5116,99.96,100.0277,1300.0
2021-12-09 14:30:00,103.01,103.24,102.84,103.24,7290.0,99.689,99.9116,99.5245,99.9116,7290.0
2021-12-09 15:00:00,103.19,103.19,102.59,102.8,1400.0,99.8632,99.8632,99.2825,99.4858,1400.0
2021-12-09 15:30:00,102.93,103.08,102.53,102.54,7900.0,99.6116,99.7567,99.2245,99.2341,7900.0
2021-12-10 09:30:00,103.25,103.56,102.66,102.66,2581.0,99.9212,100.2213,99.3503,99.3503,2581.0
2021-12-10 10:00:00,102.41,103.13,102.4,103.13,1400.0,99.1083,99.8051,99.0987,99.8051,1400.0
2021-12-10 10:30:00,103.02,103.02,102.53,102.54,1500.0,99.6987,99.6987,99.2245,99.2341,1500.0
2021-12-10 11:00:00,102.6,102.6,101.62,101.95,2497.0,99.2922,99.2922,98.3438,98.6632,2497.0
2021-12-10 11:30:00,102.02,102.41,101.88,102.32,3876.0,98.7309,99.1083,98.5954,99.0212,3876.0
2021-12-10 12:00:00,102.3,102.74,102.29,102.55,2447.0,99.0019,99.4277,98.9922,99.2438,2447.0
2021-12-10 12:30:00,102.51,102.51,102.16,102.38,1000.0,99.2051,99.2051,98.8664,99.0793,1000.0
2021-12-10 13:00:00,102.48,102.7,102.32,102.32,6584.0,99.1761,99.389,99.0212,99.0212,6584.0
2021-12-10 13:30:00,102.41,102.41,102.11,102.11,1875.0,99.1083,99.1083,98.818,98.818,1875.0
2021-12-10 14:00:00,102.11,102.36,102.1,102.36,1590.0,98.818,99.0599,98.8083,99.0599,1590.0
2021-12-10 14:30:00,102.45,102.45,102.2,102.27,1836.0,99.147,99.147,98.9051,98.9728,1836.0
2021-12-10 15:00:00,102.25,102.45,102.18,102.45,7305.0,98.9535,99.147,98.8857,99.147,7305.0
2021-12-10 15:30:00,102.45,102.89,102.33,102.7,10801.0,99.147,99.5729,99.0309,99.389,10801.0
2021-12-13 09:30:00,102.03,102.03,101.2,101.2,1374.0,98.7406,98.7406,97.9373,97.9373,1374.0
2021-12-13 10:00:00,101.3,101.47,101.09,101.09,1346.0,98.0341,98.1986,97.8309,97.8309,1346.0
2021-12-13 10:30:00,101.09,101.49,101.09,101.49,925.0,97.8309,98.218,97.8309,98.218,925.0
2021-12-13 11:00:00,101.57,101.63,100.99,101.31,1374.0,98.2954,98.3535,97.7341,98.0438,1374.0
2021-12-13 11:30:00,101.35,101.56,101.06,101.34,1700.0,98.0825,98.2857,97.8019,98.0728,1700.0
2021-12-13 12:00:00,101.38,101.84,101.34,101.66,4980.0,98.1115,98.5567,98.0728,98.3825,4980.0
2021-12-13 12:30:00,101.5,101.65,101.31,101.35,1700.0,98.2277,98.3728,98.0438,98.0825,1700.0
2021-12-13 13:00:00,101.3,101.61,101.28,101.61,2100.0,98.0341,98.3341,98.0148,98.3341,2100.0
2021-12-13 13:30:00,101.42,101.72,101.3,101.33,1300.0,98.1502,98.4406,98.0341,98.0631,1300.0
2021-12-13 14:00:00,101.45,102.23,101.28,101.89,2233.0,98.1793,98.9341,98.0148,98.6051,2233.0
2021-12-13 14:30:00,101.94,102.16,101.72,102.16,1373.0,98.6535,98.8664,98.4406,98.8664,1373.0
2021-12-13 15:00:00,102.24,102.52,102.01,102.09,2500.0,98.9438,99.2148,98.7212,98.7986,2500.0
2021-12-13 15:30:00,102.2,102.42,101.49,101.51,10877.0,98.9051,99.118,98.218,98.2373,10877.0
2021-12-14 09:30:00,101.09,102.57,101.09,102.48,4115.0,97.8309,99.2632,97.8309,99.1761,4115.0
2021-12-14 10:00:00,102.61,102.61,101.85,102.13,2319.0,99.3019,99.3019,98.5664,98.8374,2319.0
2021-12-14 10:30:00,102.0,102.03,101.39,101.64,1749.0,98.7115,98.7406,98.1212,98.3632,1749.0
2021-12-14 11:00:00,101.42,101.42,100.85,100.86,2443.0,98.1502,98.1502,97.5986,97.6083,2443.0
2021-12-14 11:30:00,101.05,101.07,100.54,100.56,2975.0,97.7922,97.8115,97.2986,97.318,2975.0
2021-12-14 12:00:00,100.37,100.55,100.12,100.5,3373.0,97.1341,97.3083,96.8922,97.2599,3373.0
2021-12-14 12:30:00,100.46,100.46,100.02,100.12,1228.0,97.2212,97.2212,96.7954,96.8922,1228.0
2021-12-14 13:00:00,100.09,100.44,100.09,100.39,1556.0,96.8631,97.2018,96.8631,97.1535,1556.0
2021-12-14 13:30:00,100.12,100.35,100.0,100.0,1223.0,96.8922,97.1147,96.776,96.776,1223.0
2021-12-14 14:00:00,100.12,100.69,100.06,100.34,2704.0,96.8922,97.4438,96.8341,97.1051,2704.0
2021-12-14 14:30:00,100.15,100.39,100.14,100.24,2100.0,96.9212,97.1535,96.9115,97.0083,2100.0
2021-12-14 15:00:00,100.3,100.95,100.3,100.79,3295.0,97.0664,97.6954,97.0664,97.5406,3295.0
2021-12-14 15:30:00,100.71,100.96,100.05,100.2,18841.0,97.4631,97.7051,96.8244,96.9696,18841.0
2021-12-15 09:30:00,99.98,100.71,98.85,98.85,7219.0,96.7567,97.4631,95.6631,95.6631,7219.0
2021-12-15 10:00:00,98.85,99.93,98.85,99.33,2738.0,95.6631,96.7083,95.6631,96.1276,2738.0
2021-12-15 10:30:00,99.11,99.58,99.11,99.49,1700.0,95.9147,96.3696,95.9147,96.2825,1700.0
2021-12-15 11:00:00,99.53,99.83,99.4,99.69,2999.0,96.3212,96.6115,96.1954,96.476,2999.0
2021-12-15 11:30:00,99.67,100.36,99.67,100.34,1237.0,96.4567,97.1244,96.4567,97.1051,1237.0
2021-12-15 12:00:00,100.48,100.53,100.31,100.38,1390.0,97.2406,97.2889,97.076,97.1438,1390.0
2021-12-15 12:30:00,100.49,100.74,100.4,100.41,855.0,97.2502,97.4922,97.1631,97.1728,855.0
2021-12-15 13:00:00,100.42,100.78,100.31,100.59,1500.0,97.1825,97.5309,97.076,97.347,1500.0
2021-12-15 13:30:00,100.75,100.98,100.75,100.85,1825.0,97.5018,97.7244,97.5018,97.5986,1825.0
2021-12-15 14:00:00,100.72,102.13,100.63,100.75,9251.0,97.4728,98.8374,97.3857,97.5018,9251.0
2021-12-15 14:30:00,101.19,101.58,100.72,100.73,2600.0,97.9277,98.3051,97.4728,97.4825,2600.0
2021-12-15 15:00:00,100.74,102.78,100.74,102.78,7124.0,97.4922,99.4664,97.4922,99.4664,7124.0
2021-12-15 15:30:00,102.76,103.4,102.29,103.04,32775.0,99.447,100.0664,98.9922,99.718,32775.0
2021-12-16 09:30:00,103.71,104.07,103.12,104.07,907.0,100.3664,100.7148,99.7954,100.7148,907.0
2021-12-16 10:00:00,103.79,104.25,103.34,104.13,3850.0,100.4438,100.889,100.0083,100.7729,3850.0
2021-12-16 10:30:00,103.65,104.1,103.65,103.73,841.0,100.3084,100.7438,100.3084,100.3858,841.0
2021-12-16 11:00:00,103.88,103.9,103.2,103.76,2416.0,100.5309,100.5503,99.8729,100.4148,2416.0
2021-12-16 11:30:00,103.7,103.73,103.37,103.52,2252.0,100.3567,100.3858,100.0374,100.1825,2252.0
2021-12-16 12:00:00,103.6,103.62,102.96,102.96,4500.0,100.26,100.2793,99.6406,99.6406,4500.0
2021-12-16 12:30:00,102.77,102.85,102.31,102.53,1210.0,99.4567,99.5341,99.0116,99.2245,1210.0
2021-12-16 13:00:00,102.41,102.5,102.07,102.32,4283.0,99.1083,99.1954,98.7793,99.0212,4283.0
2021-12-16 13:30:00,102.12,102.62,101.99,102.17,1424.0,98.8277,99.3116,98.7019,98.8761,1424.0
2021-12-16 14:00:00,102.35,102.37,101.19,101.19,2016.0,99.0503,99.0696,97.9277,97.9277,2016.0
2021-12-16 14:30:00,101.0,101.23,100.66,100.84,2704.0,97.7438,97.9664,97.4147,97.5889,2704.0
2021-12-16 15:00:00,101.16,101.5,100.9,101.5,1800.0,97.8986,98.2277,97.647,98.2277,1800.0
2021-12-16 15:30:00,101.48,101.55,100.83,101.28,11092.0,98.2083,98.2761,97.5793,98.0148,11092.0
2021-12-17 09:30:00,100.96,100.96,99.31,100.78,35162.0,97.7051,97.7051,96.1083,97.5309,35162.0
2021-12-17 10:00:00,100.79,100.79,100.35,100.35,2025.0,97.5406,97.5406,97.1147,97.1147,2025.0
2021-12-17 10:30:00,100.25,103.19,100.21,102.76,9174.0,97.018,99.8632,96.9793,99.447,9174.0
2021-12-17 11:00:00,103.08,103.2,102.62,102.9,4010.0,99.7567,99.8729,99.3116,99.5825,4010.0
2021-12-17 11:30:00,102.7,102.7,100.86,101.13,2000.0,99.389,99.389,97.6083,97.8696,2000.0
2021-12-17 12:00:00,100.91,101.41,100.63,101.32,2386.0,97.6567,98.1406,97.3857,98.0535,2386.0
2021-12-17 12:30:00,101.47,101.53,101.27,101.32,1200.0,98.1986,98.2567,98.0051,98.0535,1200.0
2021-12-17 13:00:00,101.37,101.48,100.92,101.48,1414.0,98.1019,98.2083,97.6664,98.2083,1414.0
2021-12-17 13:30:00,101.67,101.78,101.42,101.45,1200.0,98.3922,98.4986,98.1502,98.1793,1200.0
2021-12-17 14:00:00,101.38,101.56,101.1,101.4,1794.0,98.1115,98.2857,97.8406,98.1309,1794.0
2021-12-17 14:30:00,101.08,101.09,100.81,100.92,1987.0,97.8212,97.8309,97.5599,97.6664,1987.0
2021-12-17 15:00:00,100.84,101.3,100.84,100.92,5226.0,97.5889,98.0341,97.5889,97.6664,5226.0
2021-12-17 15:30:00,101.09,101.09,99.53,100.05,21293.0,97.8309,97.8309,96.3212,96.8244,21293.0
2021-12-20 09:30:00,98.33,98.33,97.22,97.23,2870.0,95.1599,95.1599,94.0857,94.0953,2870.0
2021-12-20 10:00:00,97.25,97.25,96.21,96.21,1800.0,94.1147,94.1147,93.1082,93.1082,1800.0
2021-12-20 10:30:00,96.23,96.33,95.28,95.4,3565.0,93.1276,93.2243,92.2082,92.3243,3565.0
2021-12-20 11:00:00,95.24,95.72,95.23,95.56,3053.0,92.1695,92.634,92.1598,92.4792,3053.0
2021-12-20 11:30:00,95.64,96.62,95.6,96.62,2788.0,92.5566,93.505,92.5179,93.505,2788.0
2021-12-20 12:00:00,96.38,96.64,96.02,96.04,2502.0,93.2727,93.5244,92.9243,92.9437,2502.0
2021-12-20 12:30:00,95.96,95.96,95.59,95.65,1570.0,92.8663,92.8663,92.5082,92.5663,1570.0
2021-12-20 13:00:00,95.52,95.79,95.43,95.79,1801.0,92.4405,92.7018,92.3534,92.7018,1801.0
2021-12-20 13:30:00,95.89,96.56,95.86,96.26,1218.0,92.7985,93.4469,92.7695,93.1566,1218.0
2021-12-20 14:00:00,96.44,96.5,95.94,96.08,3136.0,93.3308,93.3889,92.8469,92.9824,3136.0
2021-12-20 14:30:00,95.9,96.18,95.76,96.07,1353.0,92.8082,93.0792,92.6727,92.9727,1353.0
2021-12-20 15:00:00,96.22,96.8,96.15,96.76,5585.0,93.1179,93.6792,93.0502,93.6405,5585.0
2021-12-20 15:30:00,96.59,97.15,96.3,97.05,15873.0,93.476,94.0179,93.1953,93.9211,15873.0
2021-12-21 09:30:00,97.97,99.85,97.97,99.79,3911.0,94.8115,96.6309,94.8115,96.5728,3911.0
2021-12-21 10:00:00,99.79,99.79,99.06,99.06,2629.0,96.5728,96.5728,95.8663,95.8663,2629.0
2021-12-21 10:30:00,98.96,99.03,98.72,98.81,1211.0,95.7696,95.8373,95.5373,95.6244,1211.0
2021-12-21 11:00:00,98.81,99.31,98.66,99.14,1467.0,95.6244,96.1083,95.4792,95.9438,1467.0
2021-12-21 11:30:00,99.21,100.26,99.0,99.79,7700.0,96.0115,97.0276,95.8083,96.5728,7700.0
2021-12-21 12:00:00,99.95,100.39,99.58,99.86,5783.0,96.7276,97.1535,96.3696,96.6405,5783.0
2021-12-21 12:30:00,99.7,100.18,99.44,100.18,1701.0,96.4857,96.9502,96.2341,96.9502,1701.0
2021-12-21 13:00:00,99.73,100.24,99.69,99.69,2250.0,96.5147,97.0083,96.476,96.476,2250.0
2021-12-21 13:30:00,100.16,100.39,99.92,100.39,1598.0,96.9309,97.1535,96.6986,97.1535,1598.0
2021-12-21 14:00:00,100.23,100.37,99.72,99.76,4365.0,96.9986,97.1341,96.5051,96.5438,4365.0
2021-12-21 14:30:00,99.54,100.36,99.54,99.78,3504.0,96.3309,97.1244,96.3309,96.5631,3504.0
2021-12-21 15:00:00,99.81,100.32,99.81,99.95,4849.0,96.5922,97.0857,96.5922,96.7276,4849.0
2021-12-21 15:30:00,99.95,100.39,99.52,100.22,20421.0,96.7276,97.1535,96.3115,96.9889,20421.0
2021-12-22 09:30:00,99.5,99.5,99.5,99.5,841.0,96.2921,96.2921,96.2921,96.2921,841.0
2021-12-22 10:00:00,100.03,100.73,100.03,100.56,1000.0,96.8051,97.4825,96.8051,97.318,1000.0
2021-12-22 10:30:00,100.32,100.96,100.17,100.63,1200.0,97.0857,97.7051,96.9405,97.3857,1200.0
2021-12-22 11:00:00,100.48,100.9,100.18,100.27,2001.0,97.2406,97.647,96.9502,97.0373,2001.0
2021-12-22 11:30:00,100.55,100.63,100.35,100.42,800.0,97.3083,97.3857,97.1147,97.1825,800.0
2021-12-22 12:00:00,100.6,100.93,100.43,100.5,1600.0,97.3567,97.676,97.1922,97.2599,1600.0
2021-12-22 12:30:00,100.51,100.74,100.35,100.62,600.0,97.2696,97.4922,97.1147,97.376,600.0
2021-12-22 13:00:00,100.82,100.95,100.5,100.86,900.0,97.5696,97.6954,97.2599,97.6083,900.0
2021-12-22 13:30:00,100.81,100.99,100.76,100.86,1700.0,97.5599,97.7341,97.5115,97.6083,1700.0
2021-12-22 14:00:00,100.56,100.57,99.77,99.77,3237.0,97.318,97.3277,96.5534,96.5534,3237.0
2021-12-22 14:30:00,99.74,100.36,99.63,100.36,4456.0,96.5244,97.1244,96.418,97.1244,4456.0
2021-12-22 15:00:00,100.14,100.54,100.14,100.41,1200.0,96.9115,97.2986,96.9115,97.1728,1200.0
2021-12-22 15:30:00,100.46,100.79,100.37,100.57,13493.0,97.2212,97.5406,97.1341,97.3277,13493.0
2021-12-23 09:30:00,101.38,101.89,99.56,101.51,1272.0,98.1115,98.6051,96.3502,98.2373,1272.0
2021-12-23 10:00:00,101.88,102.39,101.87,101.89,2239.0,98.5954,99.089,98.5857,98.6051,2239.0
2021-12-23 10:30:00,101.94,102.18,101.94,102.12,600.0,98.6535,98.8857,98.6535,98.8277,600.0
2021-12-23 11:00:00,101.92,102.11,101.8,102.06,808.0,98.6341,98.818,98.518,98.7696,808.0
2021-12-23 11:30:00,102.06,102.43,102.01,102.35,2407.0,98.7696,99.1277,98.7212,99.0503,2407.0
2021-12-23 12:00:00,102.1,102.33,102.1,102.2,700.0,98.8083,99.0309,98.8083,98.9051,700.0
2021-12-23 12:30:00,102.09,102.45,102.08,102.08,500.0,98.7986,99.147,98.789,98.789,500.0
2021-12-23 13:00:00,102.25,102.25,101.92,102.06,700.0,98.9535,98.9535,98.6341,98.7696,700.0
2021-12-23 13:30:00,102.06,102.06,101.92,101.97,491.0,98.7696,98.7696,98.6341,98.6825,491.0
2021-12-23 14:00:00,102.13,102.38,102.04,102.25,1100.0,98.8374,99.0793,98.7503,98.9535,1100.0
2021-12-23 14:30:00,102.25,102.25,102.25,102.25,0.0,98.9535,98.9535,98.9535,98.9535,0.0
2021-12-23 15:00:00,102.26,102.31,101.98,102.0,1700.0,98.9632,99.0116,98.6922,98.7115,1700.0
2021-12-23 15:30:00,101.66,102.04,101.45,101.57,10152.0,98.3825,98.7503,98.1793,98.2954,10152.0
2021-12-27 09:30:00,101.8,102.37,101.45,101.45,705.0,98.518,99.0696,98.1793,98.1793,705.0
2021-12-27 10:00:00,101.65,102.31,101.16,102.31,700.0,98.3728,99.0116,97.8986,99.0116,700.0
2021-12-27 10:30:00,102.29,102.62,102.19,102.61,1654.0,98.9922,99.3116,98.8954,99.3019,1654.0
2021-12-27 11:00:00,102.72,102.87,102.45,102.45,800.0,99.4083,99.5535,99.147,99.147,800.0
2021-12-27 11:30:00,102.4,102.65,102.4,102.65,200.0,99.0987,99.3406,99.0987,99.3406,200.0
2021-12-27 12:00:00,102.61,103.34,102.61,103.34,2411.0,99.3019,100.0083,99.3019,100.0083,2411.0
2021-12-27 12:30:00,103.53,103.53,102.81,102.81,2500.0,100.1922,100.1922,99.4954,99.4954,2500.0
2021-12-27 13:00:00,102.99,103.05,102.83,103.05,1100.0,99.6696,99.7277,99.5148,99.7277,1100.0
2021-12-27 13:30:00,102.94,102.98,102.73,102.73,1000.0,99.6212,99.66,99.418,99.418,1000.0
2021-12-27 14:00:00,102.58,102.96,102.25,102.96,1001.0,99.2728,99.6406,98.9535,99.6406,1001.0
2021-12-27 14:30:00,102.96,103.01,102.71,102.71,1714.0,99.6406,99.689,99.3987,99.3987,1714.0
2021-12-27 15:00:00,102.71,103.16,102.71,103.13,3410.0,99.3987,99.8342,99.3987,99.8051,3410.0
2021-12-27 15:30:00,103.14,103.68,102.96,103.5,8931.0,99.8148,100.3374,99.6406,100.1632,8931.0
2021-12-28 09:30:00,102.74,103.98,102.74,103.98,609.0,99.4277,100.6277,99.4277,100.6277,609.0
2021-12-28 10:00:00,104.21,104.25,103.77,103.77,895.0,100.8503,100.889,100.4245,100.4245,895.0
2021-12-28 10:30:00,104.28,104.28,103.87,103.98,600.0,100.918,100.918,100.5213,100.6277,600.0
2021-12-28 11:00:00,103.51,104.0,103.28,103.53,950.0,100.1729,100.6471,99.9503,100.1922,950.0
2021-12-28 11:30:00,103.12,103.88,103.12,103.79,700.0,99.7954,100.5309,99.7954,100.4438,700.0
2021-12-28 12:00:00,103.76,103.94,103.45,103.55,1363.0,100.4148,100.589,100.1148,100.2116,1363.0
2021-12-28 12:30:00,103.4,103.4,103.19,103.25,1242.0,100.0664,100.0664,99.8632,99.9212,1242.0
2021-12-28 13:00:00,103.46,103.62,103.36,103.53,2000.0,100.1245,100.2793,100.0277,100.1922,2000.0
2021-12-28 13:30:00,103.49,103.99,103.39,103.99,1822.0,100.1535,100.6374,100.0567,100.6374,1822.0
2021-12-28 14:00:00,103.89,104.1,103.8,104.0,2010.0,100.5406,100.7438,100.4535,100.6471,2010.0
2021-12-28 14:30:00,103.89,104.48,103.88,104.01,1419.0,100.5406,101.1116,100.5309,100.6567,1419.0
2021-12-28 15:00:00,103.89,103.99,103.81,103.91,2291.0,100.5406,100.6374,100.4632,100.56,2291.0
2021-12-28 15:30:00,103.86,103.87,103.33,103.45,6467.0,100.5116,100.5213,99.9987,100.1148,6467.0
2021-12-29 09:30:00,103.82,105.11,103.82,104.96,1696.0,100.4729,101.7213,100.4729,101.5761,1696.0
2021-12-29 10:00:00,103.71,104.35,103.71,103.8,630.0,100.3664,100.9858,100.3664,100.4535,630.0
2021-12-29 10:30:00,104.2,104.2,104.2,104.2,100.0,100.8406,100.8406,100.8406,100.8406,100.0
2021-12-29 11:00:00,104.25,104.55,104.25,104.47,2526.0,100.889,101.1793,100.889,101.1019,2526.0
2021-12-29 11:30:00,104.18,104.4,103.82,104.4,880.0,100.8213,101.0342,100.4729,101.0342,880.0
2021-12-29 12:00:00,103.7,103.95,103.7,103.95,200.0,100.3567,100.5987,100.3567,100.5987,200.0
2021-12-29 12:30:00,103.61,103.61,103.6,103.61,100.0,100.2696,100.2696,100.26,100.2696,100.0
2021-12-29 13:00:00,104.1,104.1,103.97,103.98,562.0,100.7438,100.7438,100.618,100.6277,562.0
2021-12-29 13:30:00,104.12,104.22,104.12,104.21,2136.0,100.7632,100.86,100.7632,100.8503,2136.0
2021-12-29 14:00:00,104.14,104.27,103.86,103.87,1500.0,100.7826,100.9084,100.5116,100.5213,1500.0
2021-12-29 14:30:00,103.86,104.09,103.86,104.09,1343.0,100.5116,100.7342,100.5116,100.7342,1343.0
2021-12-29 15:00:00,104.09,104.26,104.09,104.25,700.0,100.7342,100.8987,100.7342,100.889,700.0
2021-12-29 15:30:00,104.19,104.44,104.12,104.31,11639.0,100.8309,101.0729,100.7632,100.9471,11639.0
2021-12-30 09:30:00,104.37,105.02,103.87,104.88,490.0,101.0051,101.6342,100.5213,101.4987,490.0
2021-12-30 10:00:00,104.8,104.8,104.31,104.31,537.0,101.4213,101.4213,100.9471,100.9471,537.0
2021-12-30 10:30:00,103.87,104.04,103.87,104.04,600.0,100.5213,100.6858,100.5213,100.6858,600.0
2021-12-30 11:00:00,103.71,103.71,103.45,103.45,698.0,100.3664,100.3664,100.1148,100.1148,698.0
2021-12-30 11:30:00,103.83,104.01,103.82,104.01,600.0,100.4825,100.6567,100.4729,100.6567,600.0
2021-12-30 12:00:00,103.81,103.81,103.46,103.46,400.0,100.4632,100.4632,100.1245,100.1245,400.0
2021-12-30 12:30:00,103.5,103.56,103.17,103.56,1211.0,100.1632,100.2213,99.8438,100.2213,1211.0
2021-12-30 13:00:00,103.74,103.79,103.45,103.45,1488.0,100.3955,100.4438,100.1148,100.1148,1488.0
2021-12-30 13:30:00,103.49,103.53,103.35,103.49,800.0,100.1535,100.1922,100.018,100.1535,800.0
2021-12-30 14:00:00,103.46,103.46,103.18,103.45,1148.0,100.1245,100.1245,99.8535,100.1148,1148.0
2021-12-30 14:30:00,103.25,103.57,103.24,103.45,1500.0,99.9212,100.2309,99.9116,100.1148,1500.0
2021-12-30 15:00:00,103.21,103.27,102.67,102.94,2247.0,99.8825,99.9406,99.3599,99.6212,2247.0
2021-12-30 15:30:00,102.72,102.8,102.02,102.07,12629.0,99.4083,99.4858,98.7309,98.7793,12629.0
2021-12-31 09:30:00,101.72,101.72,101.51,101.52,272.0,98.4406,98.4406,98.2373,98.247,272.0
2021-12-31 10:00:00,101.68,102.27,101.68,102.26,564.0,98.4019,98.9728,98.4019,98.9632,564.0
2021-12-31 10:30:00,102.45,102.58,102.15,102.51,1614.0,99.147,99.2728,98.8567,99.2051,1614.0
2021-12-31 11:00:00,102.66,102.82,102.49,102.7,1826.0,99.3503,99.5051,99.1858,99.389,1826.0
2021-12-31 11:30:00,102.86,102.86,102.29,102.44,800.0,99.5438,99.5438,98.9922,99.1374,800.0
2021-12-31 12:00:00,102.56,102.56,102.17,102.26,1031.0,99.2535,99.2535,98.8761,98.9632,1031.0
2021-12-31 12:30:00,102.27,102.86,102.22,102.86,977.0,98.9728,99.5438,98.9245,99.5438,977.0
2021-12-31 13:00:00,102.75,102.8,102.69,102.8,939.0,99.4374,99.4858,99.3793,99.4858,939.0
2021-12-31 13:30:00,102.52,102.66,102.25,102.25,823.0,99.2148,99.3503,98.9535,98.9535,823.0
2021-12-31 14:00:00,102.29,102.84,102.29,102.84,1621.0,98.9922,99.5245,98.9922,99.5245,1621.0
2021-12-31 14:30:00,102.9,103.18,102.4,102.65,802.0,99.5825,99.8535,99.0987,99.3406,802.0
2021-12-31 15:00:00,102.7,103.08,102.7,103.08,1731.0,99.389,99.7567,99.389,99.7567,1731.0
2021-12-31 15:30:00,102.95,103.38,102.57,102.64,3886.0,99.6309,100.0471,99.2632,99.3309,3886.0
2022-01-03 09:30:00,103.14,104.73,102.52,103.23,2804.0,99.8148,101.3535,99.2148,99.9019,2804.0
2022-01-03 10:00:00,104.07,104.91,103.25,104.1,1514.0,100.7148,101.5277,99.9212,100.7438,1514.0
2022-01-03 10:30:00,103.85,103.85,102.48,102.48,1867.0,100.5019,100.5019,99.1761,99.1761,1867.0
2022-01-03 11:00:00,102.15,102.46,101.78,102.3,1286.0,98.8567,99.1567,98.4986,99.0019,1286.0
2022-01-03 11:30:00,101.86,102.21,101.77,102.15,1401.0,98.5761,98.9148,98.489,98.8567,1401.0
2022-01-03 12:00:00,102.33,102.44,102.1,102.44,1409.0,99.0309,99.1374,98.8083,99.1374,1409.0
2022-01-03 12:30:00,102.53,102.54,102.11,102.5,1700.0,99.2245,99.2341,98.818,99.1954,1700.0
2022-01-03 13:00:00,102.58,102.79,102.4,102.4,4187.0,99.2728,99.4761,99.0987,99.0987,4187.0
2022-01-03 13:30:00,102.32,102.46,102.06,102.45,1004.0,99.0212,99.1567,98.7696,99.147,1004.0
2022-01-03 14:00:00,102.6,102.87,102.56,102.66,3015.0,99.2922,99.5535,99.2535,99.3503,3015.0
2022-01-03 14:30:00,102.67,102.71,102.23,102.24,1810.0,99.3599,99.3987,98.9341,98.9438,1810.0
2022-01-03 15:00:00,102.2,102.53,102.18,102.35,1465.0,98.9051,99.2245,98.8857,99.0503,1465.0
2022-01-03 15:30:00,102.35,102.64,102.04,102.56,15414.0,99.0503,99.3309,98.7503,99.2535,15414.0
2022-01-04 09:30:00,102.81,104.77,102.81,104.77,2015.0,99.4954,101.3922,99.4954,101.3922,2015.0
2022-01-04 10:00:00,104.37,105.25,104.37,105.16,1600.0,101.0051,101.8568,101.0051,101.7697,1600.0
2022-01-04 10:30:00,105.26,105.26,104.68,104.69,1223.0,101.8664,101.8664,101.3051,101.3148,1223.0
2022-01-04 11:00:00,104.69,105.17,104.68,104.92,1201.0,101.3148,101.7793,101.3051,101.5374,1201.0
2022-01-04 11:30:00,104.7,105.04,104.7,104.81,1180.0,101.3245,101.6535,101.3245,101.431,1180.0
2022-01-04 12:00:00,105.04,105.13,104.68,104.75,3514.0,101.6535,101.7406,101.3051,101.3729,3514.0
2022-01-04 12:30:00,104.84,105.1,104.84,104.92,1500.0,101.46,101.7116,101.46,101.5374,1500.0
2022-01-04 13:00:00,104.95,104.96,104.92,104.92,200.0,101.5664,101.5761,101.5374,101.5374,200.0
2022-01-04 13:30:00,104.82,104.82,104.57,104.61,1170.0,101.4406,101.4406,101.1987,101.2374,1170.0
2022-01-04 14:00:00,104.53,104.79,104.35,104.47,1701.0,101.16,101.4116,100.9858,101.1019,1701.0
2022-01-04 14:30:00,104.62,104.73,104.4,104.47,2207.0,101.2471,101.3535,101.0342,101.1019,2207.0
2022-01-04 15:00:00,104.64,104.77,104.34,104.43,7842.0,101.2664,101.3922,100.9761,101.0632,7842.0
2022-01-04 15:30:00,104.33,104.47,103.71,103.87,27246.0,100.9664,101.1019,100.3664,100.5213,27246.0
2022-01-05 09:30:00,103.8,104.04,103.38,103.44,4374.0,100.4535,100.6858,100.0471,100.1051,4374.0
2022-01-05 10:00:00,103.44,104.49,103.44,104.49,6801.0,100.1051,101.1213,100.1051,101.1213,6801.0
2022-01-05 10:30:00,104.52,104.52,103.97,104.04,1301.0,101.1503,101.1503,100.618,100.6858,1301.0
2022-01-05 11:00:00,104.07,104.17,103.6,103.98,2922.0,100.7148,100.8116,100.26,100.6277,2922.0
2022-01-05 11:30:00,104.24,104.24,103.91,103.94,1012.0,100.8793,100.8793,100.56,100.589,1012.0
2022-01-05 12:00:00,104.12,104.3,104.12,104.3,400.0,100.7632,100.9374,100.7632,100.9374,400.0
2022-01-05 12:30:00,104.28,104.39,104.28,104.39,400.0,100.918,101.0245,100.918,101.0245,400.0
2022-01-05 13:00:00,104.5,104.51,103.91,103.97,1412.0,101.1309,101.1406,100.56,100.618,1412.0
2022-01-05 13:30:00,103.99,103.99,103.94,103.95,701.0,100.6374,100.6374,100.589,100.5987,701.0
2022-01-05 14:00:00,104.21,104.21,103.14,103.33,4642.0,100.8503,100.8503,99.8148,99.9987,4642.0
2022-01-05 14:30:00,103.53,103.53,102.8,102.94,1403.0,100.1922,100.1922,99.4858,99.6212,1403.0
2022-01-05 15:00:00,102.88,102.89,102.39,102.57,1773.0,99.5632,99.5729,99.089,99.2632,1773.0
2022-01-05 15:30:00,102.31,102.61,101.79,101.79,23573.0,99.0116,99.3019,98.5083,98.5083,23573.0
2022-01-06 09:30:00,102.16,102.16,101.71,101.97,1095.0,98.8664,98.8664,98.4309,98.6825,1095.0
2022-01-06 10:00:00,102.53,102.71,102.41,102.45,1305.0,99.2245,99.3987,99.1083,99.147,1305.0
2022-01-06 10:30:00,102.29,102.29,102.29,102.29,100.0,98.9922,98.9922,98.9922,98.9922,100.0
2022-01-06 11:00:00,102.01,102.41,101.89,102.17,3159.0,98.7212,99.1083,98.6051,98.8761,3159.0
2022-01-06 11:30:00,102.0,102.77,101.96,102.77,2748.0,98.7115,99.4567,98.6728,99.4567,2748.0
2022-01-06 12:00:00,103.09,103.09,102.73,102.73,500.0,99.7664,99.7664,99.418,99.418,500.0
2022-01-06 12:30:00,102.73,103.01,102.73,102.94,2840.0,99.418,99.689,99.418,99.6212,2840.0
2022-01-06 13:00:00,102.7,103.09,102.46,102.69,29663.0,99.389,99.7664,99.1567,99.3793,29663.0
2022-01-06 13:30:00,102.54,102.54,102.45,102.51,300.0,99.2341,99.2341,99.147,99.2051,300.0
2022-01-06 14:00:00,102.66,103.4,102.55,103.4,3148.0,99.3503,100.0664,99.2438,100.0664,3148.0
2022-01-06 14:30:00,103.29,103.57,103.13,103.37,1209.0,99.96,100.2309,99.8051,100.0374,1209.0
2022-01-06 15:00:00,103.37,103.51,102.94,103.23,4191.0,100.0374,100.1729,99.6212,99.9019,4191.0
2022-01-06 15:30:00,103.32,103.49,102.89,103.06,13361.0,99.989,100.1535,99.5729,99.7374,13361.0
2022-01-07 09:30:00,102.72,103.45,102.72,103.0,1133.0,99.4083,100.1148,99.4083,99.6793,1133.0
2022-01-07 10:00:00,102.83,102.87,102.83,102.86,580.0,99.5148,99.5535,99.5148,99.5438,580.0
2022-01-07 10:30:00,102.91,102.91,102.17,102.26,1249.0,99.5922,99.5922,98.8761,98.9632,1249.0
2022-01-07 11:00:00,102.32,102.32,101.78,101.96,778.0,99.0212,99.0212,98.4986,98.6728,778.0
2022-01-07 11:30:00,102.36,102.61,101.99,102.4,932.0,99.0599,99.3019,98.7019,99.0987,932.0
2022-01-07 12:00:00,102.43,102.43,102.39,102.4,327.0,99.1277,99.1277,99.089,99.0987,327.0
2022-01-07 12:30:00,102.29,102.46,102.27,102.46,609.0,98.9922,99.1567,98.9728,99.1567,609.0
2022-01-07 13:00:00,102.01,102.01,102.01,102.01,100.0,98.7212,98.7212,98.7212,98.7212,100.0
2022-01-07 13:30:00,101.96,102.25,101.96,102.14,509.0,98.6728,98.9535,98.6728,98.847,509.0
2022-01-07 14:00:00,102.41,102.52,102.1,102.12,1893.0,99.1083,99.2148,98.8083,98.8277,1893.0
2022-01-07 14:30:00,101.95,102.35,101.94,102.35,775.0,98.6632,99.0503,98.6535,99.0503,775.0
2022-01-07 15:00:00,102.22,102.22,101.64,101.67,1995.0,98.9245,98.9245,98.3632,98.3922,1995.0
2022-01-07 15:30:00,101.62,101.99,101.21,101.36,9154.0,98.3438,98.7019,97.947,98.0922,9154.0
2022-01-10 09:30:00,100.43,100.49,99.71,99.71,1179.0,97.1922,97.2502,96.4954,96.4954,1179.0
2022-01-10 10:00:00,100.07,100.37,99.65,99.65,976.0,96.8438,97.1341,96.4373,96.4373,976.0
2022-01-10 10:30:00,99.52,100.21,99.36,100.09,2074.0,96.3115,96.9793,96.1567,96.8631,2074.0
2022-01-10 11:00:00,100.17,100.5,100.07,100.49,854.0,96.9405,97.2599,96.8438,97.2502,854.0
2022-01-10 11:30:00,100.12,100.12,99.7,99.7,600.0,96.8922,96.8922,96.4857,96.4857,600.0
2022-01-10 12:00:00,99.61,99.71,99.37,99.61,1634.0,96.3986,96.4954,96.1663,96.3986,1634.0
2022-01-10 12:30:00,99.36,99.63,98.81,99.63,988.0,96.1567,96.418,95.6244,96.418,988.0
2022-01-10 13:00:00,99.32,99.52,99.32,99.52,1100.0,96.118,96.3115,96.118,96.3115,1100.0
2022-01-10 13:30:00,99.61,100.05,99.61,99.93,600.0,96.3986,96.8244,96.3986,96.7083,600.0
2022-01-10 14:00:00,99.99,100.3,99.93,100.23,1501.0,96.7664,97.0664,96.7083,96.9986,1501.0
2022-01-10 14:30:00,100.3,100.3,99.7,99.7,628.0,97.0664,97.0664,96.4857,96.4857,628.0
2022-01-10 15:00:00,99.61,100.02,99.6,99.9,2413.0,96.3986,96.7954,96.3889,96.6793,2413.0
2022-01-10 15:30:00,99.77,100.65,99.77,100.47,6846.0,96.5534,97.4051,96.5534,97.2309,6846.0
2022-01-11 09:30:00,100.28,100.66,98.36,98.65,4297.0,97.047,97.4147,95.1889,95.4696,4297.0
2022-01-11 10:00:00,98.31,98.57,98.3,98.57,600.0,95.1405,95.3921,95.1308,95.3921,600.0
2022-01-11 10:30:00,98.57,98.59,98.12,98.29,1186.0,95.3921,95.4115,94.9566,95.1212,1186.0
2022-01-11 11:00:00,98.78,99.27,98.57,99.26,1393.0,95.5954,96.0696,95.3921,96.0599,1393.0
2022-01-11 11:30:00,99.14,99.88,99.14,99.88,1600.0,95.9438,96.6599,95.9438,96.6599,1600.0
2022-01-11 12:00:00,99.41,99.94,99.41,99.91,5700.0,96.205,96.718,96.205,96.6889,5700.0
2022-01-11 12:30:00,99.73,99.92,99.64,99.87,548.0,96.5147,96.6986,96.4276,96.6502,548.0
2022-01-11 13:00:00,99.87,99.87,99.87,99.87,0.0,96.6502,96.6502,96.6502,96.6502,0.0
2022-01-11 13:30:00,100.03,100.35,100.0,100.19,1284.0,96.8051,97.1147,96.776,96.9599,1284.0
2022-01-11 14:00:00,100.22,100.46,100.22,100.42,1100.0,96.9889,97.2212,96.9889,97.1825,1100.0
2022-01-11 14:30:00,100.55,100.58,100.31,100.31,1400.0,97.3083,97.3373,97.076,97.076,1400.0
2022-01-11 15:00:00,100.28,100.53,100.19,100.41,2363.0,97.047,97.2889,96.9599,97.1728,2363.0
2022-01-11 15:30:00,100.33,100.46,99.82,99.97,15699.0,97.0954,97.2212,96.6018,96.747,15699.0
2022-01-12 09:30:00,100.78,101.95,100.78,101.77,1251.0,97.5309,98.6632,97.5309,98.489,1251.0
2022-01-12 10:00:00,101.24,102.15,101.24,101.65,1083.0,97.9761,98.8567,97.9761,98.3728,1083.0
2022-01-12 10:30:00,101.2,101.2,100.4,101.07,1600.0,97.9373,97.9373,97.1631,97.8115,1600.0
2022-01-12 11:00:00,100.76,100.76,99.87,100.35,1697.0,97.5115,97.5115,96.6502,97.1147,1697.0
2022-01-12 11:30:00,100.19,100.48,100.08,100.08,2000.0,96.9599,97.2406,96.8534,96.8534,2000.0
2022-01-12 12:00:00,100.43,100.43,100.04,100.16,1044.0,97.1922,97.1922,96.8147,96.9309,1044.0
2022-01-12 12:30:00,100.13,100.2,100.05,100.2,1500.0,96.9018,96.9696,96.8244,96.9696,1500.0
2022-01-12 13:00:00,100.37,100.56,100.32,100.56,1018.0,97.1341,97.318,97.0857,97.318,1018.0
2022-01-12 13:30:00,100.49,100.49,100.32,100.32,500.0,97.2502,97.2502,97.0857,97.0857,500.0
2022-01-12 14:00:00,100.13,100.2,99.9,100.19,3268.0,96.9018,96.9696,96.6793,96.9599,3268.0
2022-01-12 14:30:00,100.23,100.51,100.23,100.51,844.0,96.9986,97.2696,96.9986,97.2696,844.0
2022-01-12 15:00:00,100.56,100.57,100.16,100.31,2155.0,97.318,97.3277,96.9309,97.076,2155.0
2022-01-12 15:30:00,100.31,100.81,100.13,100.14,13325.0,97.076,97.5599,96.9018,96.9115,13325.0
2022-01-13 09:30:00,100.12,101.81,100.12,101.81,2456.0,96.8922,98.5277,96.8922,98.5277,2456.0
2022-01-13 10:00:00,101.86,101.9,101.51,101.84,1606.0,98.5761,98.6148,98.2373,98.5567,1606.0
2022-01-13 10:30:00,101.54,101.86,101.24,101.86,1334.0,98.2664,98.5761,97.9761,98.5761,1334.0
2022-01-13 11:00:00,101.99,102.54,101.75,102.54,1000.0,98.7019,99.2341,98.4696,99.2341,1000.0
2022-01-13 11:30:00,102.36,102.46,102.35,102.35,400.0,99.0599,99.1567,99.0503,99.0503,400.0
2022-01-13 12:00:00,102.37,102.37,101.24,101.64,16600.0,99.0696,99.0696,97.9761,98.3632,16600.0
2022-01-13 12:30:00,101.63,101.63,101.0,101.0,4008.0,98.3535,98.3535,97.7438,97.7438,4008.0
2022-01-13 13:00:00,101.11,101.76,101.11,101.76,410.0,97.8502,98.4793,97.8502,98.4793,410.0
2022-01-13 13:30:00,101.49,101.73,101.48,101.62,1049.0,98.218,98.4503,98.2083,98.3438,1049.0
2022-01-13 14:00:00,101.63,101.67,101.41,101.67,600.0,98.3535,98.3922,98.1406,98.3922,600.0
2022-01-13 14:30:00,101.51,101.64,101.5,101.64,730.0,98.2373,98.3632,98.2277,98.3632,730.0
2022-01-13 15:00:00,101.77,101.8,100.75,101.02,2275.0,98.489,98.518,97.5018,97.7631,2275.0
2022-01-13 15:30:00,100.86,101.05,100.49,100.87,10221.0,97.6083,97.7922,97.2502,97.618,10221.0
2022-01-14 09:30:00,99.63,100.15,98.42,100.11,1438.0,96.418,96.9212,95.247,96.8825,1438.0
2022-01-14 10:00:00,100.8,100.8,99.75,99.76,713.0,97.5502,97.5502,96.5341,96.5438,713.0
2022-01-14 10:30:00,99.63,100.04,99.55,99.84,2232.0,96.418,96.8147,96.3405,96.6212,2232.0
2022-01-14 11:00:00,99.84,99.93,99.55,99.59,2595.0,96.6212,96.7083,96.3405,96.3792,2595.0
2022-01-14 11:30:00,99.56,100.21,99.55,99.93,1119.0,96.3502,96.9793,96.3405,96.7083,1119.0
2022-01-14 12:00:00,100.02,100.17,99.89,99.9,1216.0,96.7954,96.9405,96.6696,96.6793,1216.0
2022-01-14 12:30:00,100.05,100.24,99.44,99.67,1300.0,96.8244,97.0083,96.2341,96.4567,1300.0
2022-01-14 13:00:00,99.45,99.68,99.37,99.38,1406.0,96.2438,96.4663,96.1663,96.176,1406.0
2022-01-14 13:30:00,99.6,99.6,99.44,99.55,963.0,96.3889,96.3889,96.2341,96.3405,963.0
2022-01-14 14:00:00,99.88,100.2,99.88,100.2,900.0,96.6599,96.9696,96.6599,96.9696,900.0
2022-01-14 14:30:00,100.05,100.43,100.05,100.41,2100.0,96.8244,97.1922,96.8244,97.1728,2100.0
2022-01-14 15:00:00,100.37,100.99,100.1,100.92,7079.0,97.1341,97.7341,96.8728,97.6664,7079.0
2022-01-14 15:30:00,100.95,101.54,100.95,101.39,12290.0,97.6954,98.2664,97.6954,98.1212,12290.0
2022-01-18 09:30:00,100.39,100.46,99.11,99.33,7884.0,97.1535,97.2212,95.9147,96.1276,7884.0
2022-01-18 10:00:00,98.98,98.98,97.76,97.8,3273.0,95.7889,95.7889,94.6082,94.647,3273.0
2022-01-18 10:30:00,98.19,98.45,97.5,97.7,2599.0,95.0244,95.276,94.3566,94.5502,2599.0
2022-01-18 11:00:00,98.1,98.33,97.83,98.33,1217.0,94.9373,95.1599,94.676,95.1599,1217.0
2022-01-18 11:30:00,97.86,98.11,97.86,97.95,900.0,94.705,94.947,94.705,94.7921,900.0
2022-01-18 12:00:00,97.82,97.82,97.38,97.51,1365.0,94.6663,94.6663,94.2405,94.3663,1365.0
2022-01-18 12:30:00,97.71,97.95,97.28,97.53,4066.0,94.5599,94.7921,94.1437,94.3857,4066.0
2022-01-18 13:00:00,97.25,97.7,97.25,97.7,2300.0,94.1147,94.5502,94.1147,94.5502,2300.0
2022-01-18 13:30:00,97.84,98.33,97.52,98.1,1627.0,94.6857,95.1599,94.376,94.9373,1627.0
2022-01-18 14:00:00,98.4,98.4,98.12,98.12,849.0,95.2276,95.2276,94.9566,94.9566,849.0
2022-01-18 14:30:00,98.27,98.91,98.27,98.91,1000.0,95.1018,95.7212,95.1018,95.7212,1000.0
2022-01-18 15:00:00,98.65,98.69,97.83,98.17,2565.0,95.4696,95.5083,94.676,95.005,2565.0
2022-01-18 15:30:00,98.16,98.38,97.62,97.62,18050.0,94.9953,95.2083,94.4728,94.4728,18050.0
2022-01-19 09:30:00,98.68,98.99,98.06,98.78,2902.0,95.4986,95.7986,94.8986,95.5954,2902.0
2022-01-19 10:00:00,97.96,98.11,97.24,97.55,2893.0,94.8018,94.947,94.105,94.405,2893.0
2022-01-19 10:30:00,97.32,97.76,96.83,97.76,1806.0,94.1824,94.6082,93.7082,94.6082,1806.0
2022-01-19 11:00:00,97.58,97.68,97.09,97.34,1800.0,94.434,94.5308,93.9598,94.2018,1800.0
2022-01-19 11:30:00,97.54,97.77,97.53,97.77,300.0,94.3953,94.6179,94.3857,94.6179,300.0
2022-01-19 12:00:00,98.27,98.82,98.26,98.37,492.0,95.1018,95.6341,95.0921,95.1986,492.0
2022-01-19 12:30:00,98.37,98.37,97.69,97.7,1826.0,95.1986,95.1986,94.5405,94.5502,1826.0
2022-01-19 13:00:00,97.9,97.95,97.7,97.79,500.0,94.7437,94.7921,94.5502,94.6373,500.0
2022-01-19 13:30:00,97.45,97.56,97.45,97.53,700.0,94.3082,94.4147,94.3082,94.3857,700.0
2022-01-19 14:00:00,97.13,97.3,96.97,97.2,1419.0,93.9986,94.1631,93.8437,94.0663,1419.0
2022-01-19 14:30:00,97.29,97.35,97.04,97.21,1529.0,94.1534,94.2115,93.9115,94.076,1529.0
2022-01-19 15:00:00,97.34,97.57,97.03,97.04,2100.0,94.2018,94.4244,93.9018,93.9115,2100.0
2022-01-19 15:30:00,96.94,97.26,96.63,97.25,26383.0,93.8147,94.1244,93.5147,94.1147,26383.0
2022-01-20 09:30:00,97.61,98.18,97.61,98.18,4780.0,94.4631,95.0147,94.4631,95.0147,4780.0
2022-01-20 10:00:00,98.02,98.11,97.98,97.99,962.0,94.8599,94.947,94.8212,94.8308,962.0
2022-01-20 10:30:00,98.35,98.79,98.29,98.79,885.0,95.1792,95.605,95.1212,95.605,885.0
2022-01-20 11:00:00,98.93,99.24,98.63,99.0,2018.0,95.7405,96.0405,95.4502,95.8083,2018.0
2022-01-20 11:30:00,99.31,99.31,98.59,98.97,1200.0,96.1083,96.1083,95.4115,95.7792,1200.0
2022-01-20 12:00:00,99.15,99.15,98.98,98.98,601.0,95.9534,95.9534,95.7889,95.7889,601.0
2022-01-20 12:30:00,99.28,99.49,99.04,99.49,1309.0,96.0792,96.2825,95.847,96.2825,1309.0
2022-01-20 13:00:00,99.39,99.52,99.13,99.14,2401.0,96.1857,96.3115,95.9341,95.9438,2401.0
2022-01-20 13:30:00,99.01,99.2,98.71,98.72,2164.0,95.8179,96.0018,95.5276,95.5373,2164.0
2022-01-20 14:00:00,98.6,98.91,98.51,98.59,3105.0,95.4212,95.7212,95.3341,95.4115,3105.0
2022-01-20 14:30:00,98.65,98.65,98.13,98.31,2746.0,95.4696,95.4696,94.9663,95.1405,2746.0
2022-01-20 15:00:00,98.21,98.21,97.47,97.47,1782.0,95.0437,95.0437,94.3276,94.3276,1782.0
2022-01-20 15:30:00,97.33,97.33,96.38,96.44,10726.0,94.1921,94.1921,93.2727,93.3308,10726.0
2022-01-21 09:30:00,96.26,97.09,95.9,96.68,10311.0,93.1566,93.9598,92.8082,93.5631,10311.0
2022-01-21 10:00:00,97.03,97.56,96.26,97.56,2836.0,93.9018,94.4147,93.1566,94.4147,2836.0
2022-01-21 10:30:00,97.86,99.07,97.86,98.41,3714.0,94.705,95.876,94.705,95.2373,3714.0
2022-01-21 11:00:00,98.6,99.5,98.6,99.42,3971.0,95.4212,96.2921,95.4212,96.2147,3971.0
2022-01-21 11:30:00,99.45,99.45,98.15,98.39,2406.0,96.2438,96.2438,94.9857,95.2179,2406.0
2022-01-21 12:00:00,98.36,98.36,97.68,98.0,700.0,95.1889,95.1889,94.5308,94.8405,700.0
2022-01-21 12:30:00,97.91,97.98,97.32,97.32,1370.0,94.7534,94.8212,94.1824,94.1824,1370.0
2022-01-21 13:00:00,97.44,97.82,97.44,97.59,400.0,94.2986,94.6663,94.2986,94.4437,400.0
2022-01-21 13:30:00,97.95,98.31,97.95,98.31,1000.0,94.7921,95.1405,94.7921,95.1405,1000.0
2022-01-21 14:00:00,98.0,98.53,98.0,98.15,1510.0,94.8405,95.3534,94.8405,94.9857,1510.0
2022-01-21 14:30:00,98.01,98.48,97.74,97.74,1400.0,94.8502,95.305,94.5889,94.5889,1400.0
2022-01-21 15:00:00,97.34,97.98,97.23,97.43,2458.0,94.2018,94.8212,94.0953,94.2889,2458.0
2022-01-21 15:30:00,97.48,98.33,97.15,97.17,24153.0,94.3373,95.1599,94.0179,94.0373,24153.0
2022-01-24 09:30:00,95.62,96.96,94.83,96.35,3062.0,92.5372,93.834,91.7727,93.2437,3062.0
2022-01-24 10:00:00,96.11,98.82,95.52,98.76,6216.0,93.0114,95.6341,92.4405,95.576,6216.0
2022-01-24 10:30:00,98.63,98.93,97.16,97.87,20323.0,95.4502,95.7405,94.0276,94.7147,20323.0
2022-01-24 11:00:00,97.61,97.61,97.01,97.53,17309.0,94.4631,94.4631,93.8824,94.3857,17309.0
2022-01-24 11:30:00,97.89,98.02,96.85,97.59,3995.0,94.7341,94.8599,93.7276,94.4437,3995.0
2022-01-24 12:00:00,97.87,98.14,96.58,96.83,5576.0,94.7147,94.976,93.4663,93.7082,5576.0
2022-01-24 12:30:00,96.81,97.41,96.5,97.1,5077.0,93.6889,94.2695,93.3889,93.9695,5077.0
2022-01-24 13:00:00,97.29,97.5,96.95,96.95,4348.0,94.1534,94.3566,93.8244,93.8244,4348.0
2022-01-24 13:30:00,97.11,97.48,96.76,97.45,8055.0,93.9792,94.3373,93.6405,94.3082,8055.0
2022-01-24 14:00:00,97.44,98.9,97.42,98.09,3200.0,94.2986,95.7115,94.2792,94.9276,3200.0
2022-01-24 14:30:00,98.17,98.77,97.69,98.71,4732.0,95.005,95.5857,94.5405,95.5276,4732.0
2022-01-24 15:00:00,99.0,100.1,98.74,99.65,6792.0,95.8083,96.8728,95.5567,96.4373,6792.0
2022-01-24 15:30:00,99.47,100.71,99.47,100.15,19850.0,96.2631,97.4631,96.2631,96.9212,19850.0
2022-01-25 09:30:00,98.02,98.02,95.15,95.15,2104.0,94.8599,94.8599,92.0824,92.0824,2104.0
2022-01-25 10:00:00,95.08,95.86,94.38,95.86,3201.0,92.0146,92.7695,91.3372,92.7695,3201.0
2022-01-25 10:30:00,96.53,96.91,96.12,96.12,4689.0,93.4179,93.7856,93.0211,93.0211,4689.0
2022-01-25 11:00:00,96.08,96.99,95.66,96.99,2343.0,92.9824,93.8631,92.5759,93.8631,2343.0
2022-01-25 11:30:00,96.75,96.91,96.0,96.51,3709.0,93.6308,93.7856,92.905,93.3985,3709.0
2022-01-25 12:00:00,96.31,96.78,96.16,96.78,1980.0,93.205,93.6598,93.0598,93.6598,1980.0
2022-01-25 12:30:00,96.61,96.68,96.11,96.18,2273.0,93.4953,93.5631,93.0114,93.0792,2273.0
2022-01-25 13:00:00,96.3,96.94,96.12,96.94,1500.0,93.1953,93.8147,93.0211,93.8147,1500.0
2022-01-25 13:30:00,96.97,97.77,96.96,97.77,1005.0,93.8437,94.6179,93.834,94.6179,1005.0
2022-01-25 14:00:00,97.99,97.99,97.53,97.53,1960.0,94.8308,94.8308,94.3857,94.3857,1960.0
2022-01-25 14:30:00,97.54,98.3,97.54,98.1,3587.0,94.3953,95.1308,94.3953,94.9373,3587.0
2022-01-25 15:00:00,98.24,98.24,97.0,97.0,3991.0,95.0728,95.0728,93.8727,93.8727,3991.0
2022-01-25 15:30:00,97.06,97.47,96.16,96.58,13533.0,93.9308,94.3276,93.0598,93.4663,13533.0
2022-01-26 09:30:00,97.67,98.99,97.25,98.94,28910.0,94.5211,95.7986,94.1147,95.7502,28910.0
2022-01-26 10:00:00,99.09,100.0,97.96,97.98,23801.0,95.8954,96.776,94.8018,94.8212,23801.0
2022-01-26 10:30:00,97.89,98.81,97.88,98.8,3277.0,94.7341,95.6244,94.7244,95.6147,3277.0
2022-01-26 11:00:00,98.73,99.82,98.53,99.03,12472.0,95.547,96.6018,95.3534,95.8373,12472.0
2022-01-26 11:30:00,98.75,98.75,98.2,98.64,4971.0,95.5663,95.5663,95.0341,95.4599,4971.0
2022-01-26 12:00:00,98.78,98.8,98.26,98.27,1960.0,95.5954,95.6147,95.0921,95.1018,1960.0
2022-01-26 12:30:00,98.53,99.3,98.08,98.62,6862.0,95.3534,96.0986,94.9179,95.4405,6862.0
2022-01-26 13:00:00,98.45,98.83,98.22,98.83,2364.0,95.276,95.6437,95.0534,95.6437,2364.0
2022-01-26 13:30:00,98.9,100.04,98.89,99.58,3814.0,95.7115,96.8147,95.7018,96.3696,3814.0
2022-01-26 14:00:00,99.41,99.9,98.51,99.47,7419.0,96.205,96.6793,95.3341,96.2631,7419.0
2022-01-26 14:30:00,99.66,99.67,97.18,97.98,16989.0,96.447,96.4567,94.0469,94.8212,16989.0
2022-01-26 15:00:00,97.5,97.94,95.85,96.15,20175.0,94.3566,94.7824,92.7598,93.0502,20175.0
2022-01-26 15:30:00,96.86,97.24,96.32,96.79,18157.0,93.7373,94.105,93.2147,93.6695,18157.0
2022-01-27 09:30:00,103.12,103.12,99.9,101.61,17368.0,99.7954,99.7954,96.6793,98.3341,17368.0
2022-01-27 10:00:00,101.1,101.34,100.22,100.24,6169.0,97.8406,98.0728,96.9889,97.0083,6169.0
2022-01-27 10:30:00,99.99,100.7,99.94,100.56,9591.0,96.7664,97.4535,96.718,97.318,9591.0
2022-01-27 11:00:00,100.7,101.32,100.37,100.85,5625.0,97.4535,98.0535,97.1341,97.5986,5625.0
2022-01-27 11:30:00,100.47,100.58,100.43,100.43,539.0,97.2309,97.3373,97.1922,97.1922,539.0
2022-01-27 12:00:00,100.43,100.8,100.08,100.59,2016.0,97.1922,97.5502,96.8534,97.347,2016.0
2022-01-27 12:30:00,100.36,100.36,99.76,100.2,2276.0,97.1244,97.1244,96.5438,96.9696,2276.0
2022-01-27 13:00:00,99.83,99.91,98.89,99.04,3788.0,96.6115,96.6889,95.7018,95.847,3788.0
2022-01-27 13:30:00,98.96,99.1,98.57,98.98,6350.0,95.7696,95.905,95.3921,95.7889,6350.0
2022-01-27 14:00:00,99.39,100.43,99.07,99.07,4730.0,96.1857,97.1922,95.876,95.876,4730.0
2022-01-27 14:30:00,99.18,99.53,98.79,99.14,3449.0,95.9825,96.3212,95.605,95.9438,3449.0
2022-01-27 15:00:00,99.29,100.12,98.87,100.12,4370.0,96.0889,96.8922,95.6825,96.8922,4370.0
2022-01-27 15:30:00,99.6,100.26,99.18,99.52,21768.0,96.3889,97.0276,95.9825,96.3115,21768.0
2022-01-28 09:30:00,101.09,101.64,99.43,99.7,7286.0,97.8309,98.3632,96.2244,96.4857,7286.0
2022-01-28 10:00:00,99.86,100.81,99.51,99.51,4960.0,96.6405,97.5599,96.3018,96.3018,4960.0
2022-01-28 10:30:00,99.71,99.78,97.72,97.84,7707.0,96.4954,96.5631,94.5695,94.6857,7707.0
2022-01-28 11:00:00,97.82,98.1,96.47,97.24,10821.0,94.6663,94.9373,93.3598,94.105,10821.0
2022-01-28 11:30:00,97.03,98.65,96.59,98.25,11662.0,93.9018,95.4696,93.476,95.0824,11662.0
2022-01-28 12:00:00,98.27,98.98,97.88,98.73,3964.0,95.1018,95.7889,94.7244,95.547,3964.0
2022-01-28 12:30:00,98.7,98.7,97.38,97.72,4606.0,95.5179,95.5179,94.2405,94.5695,4606.0
2022-01-28 13:00:00,97.57,98.89,97.54,98.51,3059.0,94.4244,95.7018,94.3953,95.3341,3059.0
2022-01-28 13:30:00,98.55,98.7,98.25,98.39,4341.0,95.3728,95.5179,95.0824,95.2179,4341.0
2022-01-28 14:00:00,98.36,98.36,96.59,96.59,6700.0,95.1889,95.1889,93.476,93.476,6700.0
2022-01-28 14:30:00,96.49,98.0,96.3,98.0,5232.0,93.3792,94.8405,93.1953,94.8405,5232.0
2022-01-28 15:00:00,98.04,98.66,97.81,98.58,10127.0,94.8792,95.4792,94.6566,95.4018,10127.0
2022-01-28 15:30:00,98.58,100.05,98.48,100.04,30058.0,95.4018,96.8244,95.305,96.8147,30058.0
2022-01-31 09:30:00,98.89,99.35,98.37,98.57,3907.0,95.7018,96.147,95.1986,95.3921,3907.0
2022-01-31 10:00:00,99.08,99.76,98.9,99.76,2571.0,95.8857,96.5438,95.7115,96.5438,2571.0
2022-01-31 10:30:00,99.58,99.91,98.61,98.85,3743.0,96.3696,96.6889,95.4308,95.6631,3743.0
2022-01-31 11:00:00,99.01,99.08,98.8,98.87,1821.0,95.8179,95.8857,95.6147,95.6825,1821.0
2022-01-31 11:30:00,98.63,98.85,98.27,98.75,2220.0,95.4502,95.6631,95.1018,95.5663,2220.0
2022-01-31 12:00:00,98.64,98.75,98.34,98.75,2904.0,95.4599,95.5663,95.1695,95.5663,2904.0
2022-01-31 12:30:00,98.69,98.78,98.35,98.54,2089.0,95.5083,95.5954,95.1792,95.3631,2089.0
2022-01-31 13:00:00,98.55,98.74,98.13,98.46,2046.0,95.3728,95.5567,94.9663,95.2857,2046.0
2022-01-31 13:30:00,98.39,98.53,97.71,97.75,3011.0,95.2179,95.3534,94.5599,94.5986,3011.0
2022-01-31 14:00:00,97.8,98.14,97.54,98.03,2922.0,94.647,94.976,94.3953,94.8695,2922.0
2022-01-31 14:30:00,98.06,98.24,97.9,98.23,8219.0,94.8986,95.0728,94.7437,95.0631,8219.0
2022-01-31 15:00:00,98.23,98.41,97.3,97.92,6050.0,95.0631,95.2373,94.1631,94.7631,6050.0
2022-01-31 15:30:00,97.76,98.19,97.46,97.99,22651.0,94.6082,95.0244,94.3179,94.8308,22651.0
2022-02-01 09:30:00,98.02,98.94,97.45,97.45,5615.0,94.8599,95.7502,94.3082,94.3082,5615.0
2022-02-01 10:00:00,96.98,97.24,96.39,97.24,4219.0,93.8534,94.105,93.2824,94.105,4219.0
2022-02-01 10:30:00,97.31,97.84,97.09,97.74,2606.0,94.1728,94.6857,93.9598,94.5889,2606.0
2022-02-01 11:00:00,98.42,98.93,97.78,98.52,3397.0,95.247,95.7405,94.6276,95.3437,3397.0
2022-02-01 11:30:00,98.31,98.99,98.3,98.77,2661.0,95.1405,95.7986,95.1308,95.5857,2661.0
2022-02-01 12:00:00,98.75,98.87,98.0,98.27,6746.0,95.5663,95.6825,94.8405,95.1018,6746.0
2022-02-01 12:30:00,98.33,98.8,98.0,98.48,5434.0,95.1599,95.6147,94.8405,95.305,5434.0
2022-02-01 13:00:00,98.61,98.98,98.47,98.92,3121.0,95.4308,95.7889,95.2954,95.7308,3121.0
2022-02-01 13:30:00,98.95,99.17,98.65,98.65,2800.0,95.7599,95.9728,95.4696,95.4696,2800.0
2022-02-01 14:00:00,98.81,99.42,98.8,99.42,6045.0,95.6244,96.2147,95.6147,96.2147,6045.0
2022-02-01 14:30:00,99.47,99.52,98.92,99.17,5065.0,96.2631,96.3115,95.7308,95.9728,5065.0
2022-02-01 15:00:00,99.18,99.44,99.14,99.32,5705.0,95.9825,96.2341,95.9438,96.118,5705.0
2022-02-01 15:30:00,99.35,99.89,99.25,99.64,27793.0,96.147,96.6696,96.0502,96.4276,27793.0
2022-02-02 09:30:00,99.22,100.33,98.68,98.68,2575.0,96.0212,97.0954,95.4986,95.4986,2575.0
2022-02-02 10:00:00,99.31,99.31,97.66,97.74,3346.0,96.1083,96.1083,94.5115,94.5889,3346.0
2022-02-02 10:30:00,97.71,99.21,97.21,98.41,5056.0,94.5599,96.0115,94.076,95.2373,5056.0
2022-02-02 11:00:00,98.42,98.69,97.96,98.69,3740.0,95.247,95.5083,94.8018,95.5083,3740.0
2022-02-02 11:30:00,98.43,99.12,98.01,98.95,2300.0,95.2566,95.9244,94.8502,95.7599,2300.0
2022-02-02 12:00:00,98.95,99.83,98.95,99.31,5828.0,95.7599,96.6115,95.7599,96.1083,5828.0
2022-02-02 12:30:00,99.22,99.36,98.8,98.97,3424.0,96.0212,96.1567,95.6147,95.7792,3424.0
2022-02-02 13:00:00,99.17,99.35,98.89,98.92,2591.0,95.9728,96.147,95.7018,95.7308,2591.0
2022-02-02 13:30:00,98.97,99.37,98.81,99.37,3172.0,95.7792,96.1663,95.6244,96.1663,3172.0
2022-02-02 14:00:00,99.34,99.57,99.04,99.29,2646.0,96.1373,96.3599,95.847,96.0889,2646.0
2022-02-02 14:30:00,99.32,99.41,98.84,98.84,4130.0,96.118,96.205,95.6534,95.6534,4130.0
2022-02-02 15:00:00,98.86,99.04,98.59,98.61,5931.0,95.6728,95.847,95.4115,95.4308,5931.0
2022-02-02 15:30:00,98.66,99.5,98.66,99.27,22554.0,95.4792,96.2921,95.4792,96.0696,22554.0
2022-02-03 09:30:00,98.33,99.7,98.19,98.57,1792.0,95.1599,96.4857,95.0244,95.3921,1792.0
2022-02-03 10:00:00,98.64,99.41,98.3,99.07,2945.0,95.4599,96.205,95.1308,95.876,2945.0
2022-02-03 10:30:00,98.69,99.25,98.68,99.2,1866.0,95.5083,96.0502,95.4986,96.0018,1866.0
2022-02-03 11:00:00,99.02,99.33,98.78,98.9,2400.0,95.8276,96.1276,95.5954,95.7115,2400.0
2022-02-03 11:30:00,99.01,99.15,98.92,99.03,3543.0,95.8179,95.9534,95.7308,95.8373,3543.0
2022-02-03 12:00:00,98.98,98.99,98.5,98.7,2353.0,95.7889,95.7986,95.3244,95.5179,2353.0
2022-02-03 12:30:00,98.64,98.81,98.22,98.7,1958.0,95.4599,95.6244,95.0534,95.5179,1958.0
2022-02-03 13:00:00,98.68,99.02,98.47,98.82,1300.0,95.4986,95.8276,95.2954,95.6341,1300.0
2022-02-03 13:30:00,98.93,99.26,98.93,99.23,3000.0,95.7405,96.0599,95.7405,96.0309,3000.0
2022-02-03 14:00:00,99.15,99.6,98.92,98.92,2457.0,95.9534,96.3889,95.7308,95.7308,2457.0
2022-02-03 14:30:00,98.76,98.95,98.44,98.62,2700.0,95.576,95.7599,95.2663,95.4405,2700.0
2022-02-03 15:00:00,98.67,98.91,98.02,98.75,4070.0,95.4889,95.7212,94.8599,95.5663,4070.0
2022-02-03 15:30:00,98.67,98.67,97.89,97.96,20172.0,95.4889,95.4889,94.7341,94.8018,20172.0
2022-02-04 09:30:00,97.34,97.34,95.68,96.7,3358.0,94.2018,94.2018,92.5953,93.5824,3358.0
2022-02-04 10:00:00,96.18,96.42,95.67,95.94,1102.0,93.0792,93.3114,92.5856,92.8469,1102.0
2022-02-04 10:30:00,95.6,95.99,94.95,95.37,7500.0,92.5179,92.8953,91.8888,92.2953,7500.0
2022-02-04 11:00:00,95.44,95.72,95.14,95.14,1200.0,92.363,92.634,92.0727,92.0727,1200.0
2022-02-04 11:30:00,95.16,95.73,94.78,94.92,5771.0,92.0921,92.6437,91.7243,91.8598,5771.0
2022-02-04 12:00:00,94.97,95.4,94.71,95.4,2484.0,91.9082,92.3243,91.6566,92.3243,2484.0
2022-02-04 12:30:00,95.56,95.62,95.18,95.31,3100.0,92.4792,92.5372,92.1114,92.2372,3100.0
2022-02-04 13:00:00,95.29,96.18,95.29,95.98,3300.0,92.2179,93.0792,92.2179,92.8856,3300.0
2022-02-04 13:30:00,96.14,96.58,96.07,96.17,4900.0,93.0405,93.4663,92.9727,93.0695,4900.0
2022-02-04 14:00:00,96.45,96.45,95.72,95.93,5920.0,93.3405,93.3405,92.634,92.8372,5920.0
2022-02-04 14:30:00,95.93,96.58,95.93,96.36,13396.0,92.8372,93.4663,92.8372,93.2534,13396.0
2022-02-04 15:00:00,96.43,97.02,96.28,96.31,6977.0,93.3211,93.8921,93.176,93.205,6977.0
2022-02-04 15:30:00,96.3,96.32,95.4,95.4,21418.0,93.1953,93.2147,92.3243,92.3243,21418.0
2022-02-07 09:30:00,95.64,95.64,94.32,94.58,2056.0,92.5566,92.5566,91.2791,91.5308,2056.0
2022-02-07 10:00:00,95.15,95.56,94.45,94.98,4623.0,92.0824,92.4792,91.405,91.9179,4623.0
2022-02-07 10:30:00,94.99,95.29,94.54,94.79,1955.0,91.9275,92.2179,91.4921,91.734,1955.0
2022-02-07 11:00:00,94.79,95.41,94.79,95.19,4099.0,91.734,92.334,91.734,92.1211,4099.0
2022-02-07 11:30:00,95.18,95.18,94.54,95.01,1808.0,92.1114,92.1114,91.4921,91.9469,1808.0
2022-02-07 12:00:00,95.27,95.27,94.89,94.89,1387.0,92.1985,92.1985,91.8308,91.8308,1387.0
2022-02-07 12:30:00,94.88,95.12,94.58,94.79,3200.0,91.8211,92.0534,91.5308,91.734,3200.0
2022-02-07 13:00:00,94.91,95.16,94.8,94.98,1400.0,91.8501,92.0921,91.7437,91.9179,1400.0
2022-02-07 13:30:00,94.98,95.13,94.83,95.03,2609.0,91.9179,92.063,91.7727,91.9663,2609.0
2022-02-07 14:00:00,95.19,95.41,95.09,95.41,2300.0,92.1211,92.334,92.0243,92.334,2300.0
2022-02-07 14:30:00,95.36,95.78,95.36,95.55,2700.0,92.2856,92.6921,92.2856,92.4695,2700.0
2022-02-07 15:00:00,95.55,95.82,95.22,95.42,9607.0,92.4695,92.7308,92.1501,92.3437,9607.0
2022-02-07 15:30:00,95.4,95.53,94.51,94.8,16130.0,92.3243,92.4501,91.463,91.7437,16130.0
2022-02-08 09:30:00,95.13,96.0,95.13,96.0,892.0,92.063,92.905,92.063,92.905,892.0
2022-02-08 10:00:00,95.91,96.1,95.63,95.84,2100.0,92.8179,93.0018,92.5469,92.7501,2100.0
2022-02-08 10:30:00,96.11,96.11,95.84,95.89,1900.0,93.0114,93.0114,92.7501,92.7985,1900.0
2022-02-08 11:00:00,95.82,96.31,95.82,95.93,4732.0,92.7308,93.205,92.7308,92.8372,4732.0
2022-02-08 11:30:00,96.06,96.06,95.81,95.81,1815.0,92.9631,92.9631,92.7211,92.7211,1815.0
2022-02-08 12:00:00,95.97,96.27,95.96,96.01,4903.0,92.876,93.1663,92.8663,92.9147,4903.0
2022-02-08 12:30:00,96.18,96.47,96.0,96.09,3432.0,93.0792,93.3598,92.905,92.9921,3432.0
2022-02-08 13:00:00,96.1,96.39,95.98,96.22,3869.0,93.0018,93.2824,92.8856,93.1179,3869.0
2022-02-08 13:30:00,96.25,96.29,96.14,96.2,2200.0,93.1469,93.1856,93.0405,93.0985,2200.0
2022-02-08 14:00:00,96.35,96.35,95.6,95.6,1606.0,93.2437,93.2437,92.5179,92.5179,1606.0
2022-02-08 14:30:00,95.73,95.86,95.42,95.45,2415.0,92.6437,92.7695,92.3437,92.3727,2415.0
2022-02-08 15:00:00,95.37,96.19,95.3,95.82,2381.0,92.2953,93.0889,92.2276,92.7308,2381.0
2022-02-08 15:30:00,95.8,96.47,95.8,96.22,18450.0,92.7114,93.3598,92.7114,93.1179,18450.0
2022-02-09 09:30:00,96.9,97.62,96.68,96.96,12206.0,93.776,94.4728,93.5631,93.834,12206.0
2022-02-09 10:00:00,96.95,97.66,96.95,97.26,7173.0,93.8244,94.5115,93.8244,94.1244,7173.0
2022-02-09 10:30:00,97.13,97.4,96.97,97.21,5284.0,93.9986,94.2599,93.8437,94.076,5284.0
2022-02-09 11:00:00,97.34,97.35,96.7,96.85,3426.0,94.2018,94.2115,93.5824,93.7276,3426.0
2022-02-09 11:30:00,96.92,97.15,96.77,97.15,2771.0,93.7953,94.0179,93.6502,94.0179,2771.0
2022-02-09 12:00:00,97.3,97.3,97.03,97.23,12346.0,94.1631,94.1631,93.9018,94.0953,12346.0
2022-02-09 12:30:00,97.1,97.2,96.96,97.2,3100.0,93.9695,94.0663,93.834,94.0663,3100.0
2022-02-09 13:00:00,97.17,97.37,97.04,97.3,4186.0,94.0373,94.2308,93.9115,94.1631,4186.0
2022-02-09 13:30:00,97.3,97.45,97.12,97.12,2707.0,94.1631,94.3082,93.9889,93.9889,2707.0
2022-02-09 14:00:00,97.24,97.47,97.07,97.34,3788.0,94.105,94.3276,93.9405,94.2018,3788.0
2022-02-09 14:30:00,97.2,97.48,97.11,97.17,2664.0,94.0663,94.3373,93.9792,94.0373,2664.0
2022-02-09 15:00:00,97.25,97.25,96.8,96.84,3494.0,94.1147,94.1147,93.6792,93.7179,3494.0
2022-02-09 15:30:00,96.91,97.25,96.73,97.25,18341.0,93.7856,94.1147,93.6115,94.1147,18341.0
2022-02-10 09:30:00,95.53,97.19,95.53,96.1,14194.0,92.4501,94.0566,92.4501,93.0018,14194.0
2022-02-10 10:00:00,96.13,96.4,96.05,96.4,2834.0,93.0308,93.2921,92.9534,93.2921,2834.0
2022-02-10 10:30:00,96.18,96.4,95.45,95.45,4684.0,93.0792,93.2921,92.3727,92.3727,4684.0
2022-02-10 11:00:00,95.37,96.28,95.37,95.88,4496.0,92.2953,93.176,92.2953,92.7889,4496.0
2022-02-10 11:30:00,95.98,96.44,95.57,96.07,5302.0,92.8856,93.3308,92.4888,92.9727,5302.0
2022-02-10 12:00:00,96.03,96.49,96.02,96.25,3547.0,92.934,93.3792,92.9243,93.1469,3547.0
2022-02-10 12:30:00,96.4,96.5,95.56,95.89,3377.0,93.2921,93.3889,92.4792,92.7985,3377.0
2022-02-10 13:00:00,95.84,95.85,95.42,95.57,3806.0,92.7501,92.7598,92.3437,92.4888,3806.0
2022-02-10 13:30:00,95.23,95.55,94.89,95.27,3542.0,92.1598,92.4695,91.8308,92.1985,3542.0
2022-02-10 14:00:00,94.83,95.46,94.62,95.46,1900.0,91.7727,92.3824,91.5695,92.3824,1900.0
2022-02-10 14:30:00,95.46,95.46,94.64,94.7,2315.0,92.3824,92.3824,91.5888,91.6469,2315.0
2022-02-10 15:00:00,94.74,95.1,94.22,94.5,3937.0,91.6856,92.034,91.1824,91.4533,3937.0
2022-02-10 15:30:00,94.49,95.15,94.04,94.98,17923.0,91.4437,92.0824,91.0082,91.9179,17923.0
2022-02-11 09:30:00,95.13,95.18,94.91,94.91,1326.0,92.063,92.1114,91.8501,91.8501,1326.0
2022-02-11 10:00:00,94.93,95.36,94.84,95.23,2387.0,91.8695,92.2856,91.7824,92.1598,2387.0
2022-02-11 10:30:00,95.29,95.59,94.98,95.14,2851.0,92.2179,92.5082,91.9179,92.0727,2851.0
2022-02-11 11:00:00,95.15,95.33,94.71,94.92,3822.0,92.0824,92.2566,91.6566,91.8598,3822.0
2022-02-11 11:30:00,95.14,95.27,94.85,95.15,1127.0,92.0727,92.1985,91.7921,92.0824,1127.0
2022-02-11 12:00:00,95.26,95.26,94.9,95.18,1702.0,92.1888,92.1888,91.8405,92.1114,1702.0
2022-02-11 12:30:00,95.08,95.16,94.81,94.81,2200.0,92.0146,92.0921,91.7534,91.7534,2200.0
2022-02-11 13:00:00,94.93,95.18,94.85,94.85,2081.0,91.8695,92.1114,91.7921,91.7921,2081.0
2022-02-11 13:30:00,94.87,94.92,94.43,94.43,11192.0,91.8114,91.8598,91.3856,91.3856,11192.0
2022-02-11 14:00:00,94.43,95.13,93.98,94.51,11192.0,91.3856,92.063,90.9501,91.463,11192.0
2022-02-11 14:30:00,94.49,95.09,94.42,94.92,7363.0,91.4437,92.0243,91.3759,91.8598,7363.0
2022-02-11 15:00:00,95.04,95.26,94.73,95.1,6547.0,91.9759,92.1888,91.6759,92.034,6547.0
2022-02-11 15:30:00,94.98,95.2,94.51,94.95,22105.0,91.9179,92.1308,91.463,91.8888,22105.0
2022-02-14 09:30:00,94.74,95.09,94.74,95.06,1148.0,92.0123,92.3523,92.0123,92.3231,1148.0
2022-02-14 10:00:00,94.4,95.36,94.4,95.1,16578.0,91.6821,92.6145,91.6821,92.362,16578.0
2022-02-14 10:30:00,94.87,94.91,94.58,94.7,1636.0,92.1386,92.1774,91.8569,91.9735,1636.0
2022-02-14 11:00:00,94.93,95.09,94.8,95.08,1034.0,92.1969,92.3523,92.0706,92.3425,1034.0
2022-02-14 11:30:00,94.8,94.95,94.8,94.94,600.0,92.0706,92.2163,92.0706,92.2066,600.0
2022-02-14 12:00:00,94.88,95.14,94.79,94.95,1601.0,92.1483,92.4008,92.0609,92.2163,1601.0
2022-02-14 12:30:00,95.0,95.39,94.9,95.2,2388.0,92.2649,92.6436,92.1677,92.4591,2388.0
2022-02-14 13:00:00,95.21,95.42,95.01,95.18,1108.0,92.4688,92.6728,92.2746,92.4397,1108.0
2022-02-14 13:30:00,94.87,95.03,94.35,94.8,4537.0,92.1386,92.294,91.6336,92.0706,4537.0
2022-02-14 14:00:00,94.59,95.07,94.37,94.94,2230.0,91.8667,92.3328,91.653,92.2066,2230.0
2022-02-14 14:30:00,94.86,95.07,94.81,95.0,3696.0,92.1289,92.3328,92.0803,92.2649,3696.0
2022-02-14 15:00:00,95.01,95.75,94.65,95.53,13417.0,92.2746,92.9933,91.9249,92.7796,13417.0
2022-02-14 15:30:00,95.5,95.94,94.88,95.26,21525.0,92.7505,93.1778,92.1483,92.5174,21525.0
2022-02-15 09:30:00,96.22,97.87,96.12,96.61,3964.0,93.4497,95.0522,93.3526,93.8285,3964.0
2022-02-15 10:00:00,96.37,96.54,95.93,96.33,2648.0,93.5954,93.7605,93.1681,93.5566,2648.0
2022-02-15 10:30:00,96.73,97.43,96.51,96.83,2184.0,93.945,94.6249,93.7314,94.0422,2184.0
2022-02-15 11:00:00,97.13,97.63,97.13,97.24,2321.0,94.3335,94.8191,94.3335,94.4404,2321.0
2022-02-15 11:30:00,97.38,97.79,97.24,97.49,1200.0,94.5763,94.9745,94.4404,94.6832,1200.0
2022-02-15 12:00:00,97.66,97.66,97.4,97.4,1100.0,94.8483,94.8483,94.5958,94.5958,1100.0
2022-02-15 12:30:00,97.61,97.99,97.61,97.72,2887.0,94.7997,95.1688,94.7997,94.9065,2887.0
2022-02-15 13:00:00,97.77,98.34,97.77,98.23,4918.0,94.9551,95.5087,94.9551,95.4019,4918.0
2022-02-15 13:30:00,98.32,98.48,98.1,98.22,5064.0,95.4893,95.6447,95.2756,95.3921,5064.0
2022-02-15 14:00:00,98.17,98.42,97.99,98.41,2876.0,95.3436,95.5864,95.1688,95.5767,2876.0
2022-02-15 14:30:00,98.43,98.6,98.24,98.39,3514.0,95.5961,95.7612,95.4116,95.5572,3514.0
2022-02-15 15:00:00,98.39,98.48,98.27,98.32,3600.0,95.5572,95.6447,95.4407,95.4893,3600.0
2022-02-15 15:30:00,98.29,98.71,97.98,98.44,19112.0,95.4601,95.868,95.1591,95.6058,19112.0
2022-02-16 09:30:00,97.88,98.73,97.82,97.82,1780.0,95.0619,95.8875,95.0037,95.0037,1780.0
2022-02-16 10:00:00,97.67,97.83,97.21,97.62,2020.0,94.858,95.0134,94.4112,94.8094,2020.0
2022-02-16 10:30:00,97.76,98.45,97.76,98.12,2208.0,94.9454,95.6155,94.9454,95.295,2208.0
2022-02-16 11:00:00,98.31,98.57,98.25,98.57,1300.0,95.4796,95.7321,95.4213,95.7321,1300.0
2022-02-16 11:30:00,98.5,98.5,98.25,98.25,605.0,95.6641,95.6641,95.4213,95.4213,605.0
2022-02-16 12:00:00,98.39,98.61,98.39,98.56,595.0,95.5572,95.7709,95.5572,95.7224,595.0
2022-02-16 12:30:00,98.47,98.47,98.26,98.28,1300.0,95.6349,95.6349,95.431,95.4504,1300.0
2022-02-16 13:00:00,98.2,98.43,98.2,98.29,1461.0,95.3727,95.5961,95.3727,95.4601,1461.0
2022-02-16 13:30:00,98.16,98.8,98.16,98.8,3849.0,95.3339,95.9554,95.3339,95.9554,3849.0
2022-02-16 14:00:00,98.93,99.51,98.81,99.48,3826.0,96.0817,96.645,95.9652,96.6159,3826.0
2022-02-16 14:30:00,99.59,99.76,99.23,99.37,2302.0,96.7227,96.8878,96.3731,96.509,2302.0
2022-02-16 15:00:00,99.54,99.88,99.54,99.65,3043.0,96.6741,97.0044,96.6741,96.781,3043.0
2022-02-16 15:30:00,99.7,100.45,99.49,100.08,20130.0,96.8295,97.5579,96.6256,97.1986,20130.0
2022-02-17 09:30:00,98.8,99.81,97.81,98.05,2398.0,95.9554,96.9364,94.9939,95.227,2398.0
2022-02-17 10:00:00,98.16,98.18,97.94,98.08,1687.0,95.3339,95.3533,95.1202,95.2562,1687.0
2022-02-17 10:30:00,98.25,98.62,98.11,98.39,2310.0,95.4213,95.7806,95.2853,95.5572,2310.0
2022-02-17 11:00:00,98.23,98.5,97.85,98.08,1872.0,95.4019,95.6641,95.0328,95.2562,1872.0
2022-02-17 11:30:00,98.06,98.4,97.86,97.86,2801.0,95.2368,95.567,95.0425,95.0425,2801.0
2022-02-17 12:00:00,98.03,98.88,97.85,98.88,1622.0,95.2076,96.0331,95.0328,96.0331,1622.0
2022-02-17 12:30:00,98.78,98.78,98.37,98.37,408.0,95.936,95.936,95.5378,95.5378,408.0
2022-02-17 13:00:00,98.33,98.78,98.13,98.66,2445.0,95.499,95.936,95.3047,95.8195,2445.0
2022-02-17 13:30:00,98.67,98.7,98.36,98.7,805.0,95.8292,95.8583,95.5281,95.8583,805.0
2022-02-17 14:00:00,98.47,98.6,98.25,98.38,2015.0,95.6349,95.7612,95.4213,95.5475,2015.0
2022-02-17 14:30:00,98.35,98.85,98.32,98.62,3514.0,95.5184,96.004,95.4893,95.7806,3514.0
2022-02-17 15:00:00,98.64,98.97,98.46,98.84,5003.0,95.8001,96.1206,95.6252,95.9943,5003.0
2022-02-17 15:30:00,98.89,99.5,98.64,98.98,33783.0,96.0429,96.6353,95.8001,96.1303,33783.0
2022-02-18 09:30:00,98.48,99.73,98.09,99.73,7485.0,95.6447,96.8587,95.2659,96.8587,7485.0
2022-02-18 10:00:00,99.51,99.7,99.4,99.69,3029.0,96.645,96.8295,96.5382,96.8198,3029.0
2022-02-18 10:30:00,99.52,100.43,99.51,99.76,2809.0,96.6547,97.5385,96.645,96.8878,2809.0
2022-02-18 11:00:00,98.98,99.33,98.97,99.15,1513.0,96.1303,96.4702,96.1206,96.2954,1513.0
2022-02-18 11:30:00,99.2,99.36,98.32,98.52,973.0,96.3439,96.4993,95.4893,95.6835,973.0
2022-02-18 12:00:00,98.58,98.87,98.58,98.87,999.0,95.7418,96.0234,95.7418,96.0234,999.0
2022-02-18 12:30:00,98.63,98.97,98.49,98.63,2503.0,95.7903,96.1206,95.6544,95.7903,2503.0
2022-02-18 13:00:00,98.5,98.75,98.34,98.72,2564.0,95.6641,95.9069,95.5087,95.8777,2564.0
2022-02-18 13:30:00,98.58,99.05,98.46,98.57,3714.0,95.7418,96.1982,95.6252,95.7321,3714.0
2022-02-18 14:00:00,98.72,99.1,98.44,99.1,1799.0,95.8777,96.2468,95.6058,96.2468,1799.0
2022-02-18 14:30:00,99.23,99.24,98.54,99.08,4009.0,96.3731,96.3828,95.7029,96.2274,4009.0
2022-02-18 15:00:00,99.11,99.22,98.32,98.42,6923.0,96.2565,96.3634,95.4893,95.5864,6923.0
2022-02-18 15:30:00,98.3,98.55,98.04,98.14,18841.0,95.4698,95.7126,95.2173,95.3144,18841.0
2022-02-22 09:30:00,97.46,98.46,96.93,98.22,1886.0,94.654,95.6252,94.1393,95.3921,1886.0
2022-02-22 10:00:00,98.51,98.51,98.08,98.39,1722.0,95.6738,95.6738,95.2562,95.5572,1722.0
2022-02-22 10:30:00,98.65,98.8,98.04,98.04,1800.0,95.8098,95.9554,95.2173,95.2173,1800.0
2022-02-22 11:00:00,98.25,98.25,97.67,97.88,500.0,95.4213,95.4213,94.858,95.0619,500.0
2022-02-22 11:30:00,98.37,98.87,98.37,98.74,1110.0,95.5378,96.0234,95.5378,95.8972,1110.0
2022-02-22 12:00:00,98.29,98.48,98.07,98.48,1264.0,95.4601,95.6447,95.2465,95.6447,1264.0
2022-02-22 12:30:00,98.05,98.22,97.86,97.87,543.0,95.227,95.3921,95.0425,95.0522,543.0
2022-02-22 13:00:00,97.92,98.24,97.72,97.98,1500.0,95.1008,95.4116,94.9065,95.1591,1500.0
2022-02-22 13:30:00,97.63,97.95,97.22,97.5,2014.0,94.8191,95.1299,94.4209,94.6929,2014.0
2022-02-22 14:00:00,97.23,97.46,97.19,97.44,1920.0,94.4306,94.654,94.3918,94.6346,1920.0
2022-02-22 14:30:00,97.46,98.2,97.21,98.15,1465.0,94.654,95.3727,94.4112,95.3242,1465.0
2022-02-22 15:00:00,98.36,98.59,98.18,98.59,3353.0,95.5281,95.7515,95.3533,95.7515,3353.0
2022-02-22 15:30:00,98.45,98.61,97.47,97.77,8985.0,95.6155,95.7709,94.6637,94.9551,8985.0
2022-02-23 09:30:00,98.27,98.27,97.46,97.52,1114.0,95.4407,95.4407,94.654,94.7123,1114.0
2022-02-23 10:00:00,97.31,97.7,97.31,97.7,844.0,94.5083,94.8871,94.5083,94.8871,844.0
2022-02-23 10:30:00,97.33,97.74,97.33,97.39,1997.0,94.5278,94.926,94.5278,94.586,1997.0
2022-02-23 11:00:00,96.78,97.09,96.78,97.09,2400.0,93.9936,94.2947,93.9936,94.2947,2400.0
2022-02-23 11:30:00,96.98,97.34,96.88,97.34,700.0,94.1878,94.5375,94.0907,94.5375,700.0
2022-02-23 12:00:00,97.35,97.99,97.33,97.91,702.0,94.5472,95.1688,94.5278,95.0911,702.0
2022-02-23 12:30:00,98.01,98.26,97.9,98.17,3309.0,95.1882,95.431,95.0814,95.3436,3309.0
2022-02-23 13:00:00,97.97,98.11,97.44,97.44,2166.0,95.1493,95.2853,94.6346,94.6346,2166.0
2022-02-23 13:30:00,97.37,97.82,97.32,97.69,5266.0,94.5666,95.0037,94.5181,94.8774,5266.0
2022-02-23 14:00:00,97.75,97.76,97.33,97.38,1838.0,94.9357,94.9454,94.5278,94.5763,1838.0
2022-02-23 14:30:00,97.21,97.26,96.92,96.99,1423.0,94.4112,94.4598,94.1296,94.1976,1423.0
2022-02-23 15:00:00,96.55,97.04,96.55,96.95,2984.0,93.7702,94.2461,93.7702,94.1587,2984.0
2022-02-23 15:30:00,96.81,96.82,95.97,96.01,10533.0,94.0227,94.0325,93.2069,93.2458,10533.0
2022-02-24 09:30:00,94.61,95.51,94.25,95.51,2249.0,91.8861,92.7602,91.5364,92.7602,2249.0
2022-02-24 10:00:00,95.16,96.19,94.83,95.25,2061.0,92.4202,93.4206,92.0997,92.5077,2061.0
2022-02-24 10:30:00,95.7,95.7,95.14,95.25,1401.0,92.9447,92.9447,92.4008,92.5077,1401.0
2022-02-24 11:00:00,95.37,96.42,95.36,96.35,6146.0,92.6242,93.644,92.6145,93.576,6146.0
2022-02-24 11:30:00,96.0,97.2,95.99,97.11,10897.0,93.2361,94.4015,93.2263,94.3141,10897.0
2022-02-24 12:00:00,96.94,97.08,96.12,96.7,5841.0,94.149,94.285,93.3526,93.9159,5841.0
2022-02-24 12:30:00,96.98,97.53,96.6,96.99,6456.0,94.1878,94.722,93.8188,94.1976,6456.0
2022-02-24 13:00:00,96.72,97.09,96.56,96.61,4649.0,93.9353,94.2947,93.7799,93.8285,4649.0
2022-02-24 13:30:00,96.59,97.51,96.54,97.0,4216.0,93.8091,94.7026,93.7605,94.2073,4216.0
2022-02-24 14:00:00,96.98,97.52,96.64,97.3,4862.0,94.1878,94.7123,93.8576,94.4986,4862.0
2022-02-24 14:30:00,97.58,98.45,97.51,97.71,8759.0,94.7706,95.6155,94.7026,94.8968,8759.0
2022-02-24 15:00:00,97.87,98.52,97.69,97.87,6014.0,95.0522,95.6835,94.8774,95.0522,6014.0
2022-02-24 15:30:00,98.0,98.81,97.83,98.42,21453.0,95.1785,95.9652,95.0134,95.5864,21453.0
2022-02-25 09:30:00,98.9,100.48,98.9,99.1,1873.0,96.0526,97.5871,96.0526,96.2468,1873.0
2022-02-25 10:00:00,99.02,99.48,98.67,99.48,1244.0,96.1691,96.6159,95.8292,96.6159,1244.0
2022-02-25 10:30:00,99.34,100.3,99.34,100.3,3897.0,96.4799,97.4123,96.4799,97.4123,3897.0
2022-02-25 11:00:00,100.19,100.81,100.17,100.43,2733.0,97.3054,97.9076,97.286,97.5385,2733.0
2022-02-25 11:30:00,100.59,101.19,100.44,101.1,2247.0,97.6939,98.2766,97.5482,98.1892,2247.0
2022-02-25 12:00:00,101.15,101.18,100.89,101.18,1100.0,98.2378,98.2669,97.9853,98.2669,1100.0
2022-02-25 12:30:00,101.2,101.63,101.2,101.63,1914.0,98.2863,98.704,98.2863,98.704,1914.0
2022-02-25 13:00:00,101.51,101.61,101.3,101.45,3179.0,98.5874,98.6845,98.3835,98.5291,3179.0
2022-02-25 13:30:00,101.54,101.83,101.31,101.38,10009.0,98.6166,98.8982,98.3932,98.4612,10009.0
2022-02-25 14:00:00,101.24,101.24,100.8,100.93,1800.0,98.3252,98.3252,97.8979,98.0241,1800.0
2022-02-25 14:30:00,100.96,101.01,100.49,100.91,3846.0,98.0533,98.1018,97.5968,98.0047,3846.0
2022-02-25 15:00:00,100.41,100.87,100.36,100.77,2160.0,97.5191,97.9658,97.4705,97.8687,2160.0
2022-02-25 15:30:00,100.78,100.86,100.11,100.63,25209.0,97.8784,97.9561,97.2277,97.7328,25209.0
2022-02-28 09:30:00,99.6,100.94,99.6,100.73,3006.0,96.7324,98.0338,96.7324,97.8299,3006.0
2022-02-28 10:00:00,101.04,101.04,100.46,100.54,500.0,98.131,98.131,97.5677,97.6453,500.0
2022-02-28 10:30:00,100.89,101.24,100.7,101.07,1947.0,97.9853,98.3252,97.8007,98.1601,1947.0
2022-02-28 11:00:00,101.25,101.7,101.12,101.65,2623.0,98.3349,98.772,98.2086,98.7234,2623.0
2022-02-28 11:30:00,101.73,101.76,101.25,101.5,2910.0,98.8011,98.8302,98.3349,98.5777,2910.0
2022-02-28 12:00:00,101.5,101.5,100.48,100.7,2395.0,98.5777,98.5777,97.5871,97.8007,2395.0
2022-02-28 12:30:00,100.62,100.74,100.12,100.52,2318.0,97.723,97.8396,97.2374,97.6259,2318.0
2022-02-28 13:00:00,100.55,100.66,99.94,100.28,1824.0,97.6551,97.7619,97.0626,97.3928,1824.0
2022-02-28 13:30:00,100.43,100.65,100.22,100.65,2300.0,97.5385,97.7522,97.3346,97.7522,2300.0
2022-02-28 14:00:00,100.6,100.67,99.74,99.75,5258.0,97.7036,97.7716,96.8684,96.8781,5258.0
2022-02-28 14:30:00,99.73,100.42,99.73,100.22,6124.0,96.8587,97.5288,96.8587,97.3346,6124.0
2022-02-28 15:00:00,100.13,100.41,99.91,100.2,5805.0,97.2472,97.5191,97.0335,97.3151,5805.0
2022-02-28 15:30:00,100.1,101.18,100.1,101.13,37801.0,97.218,98.2669,97.218,98.2184,37801.0
2022-03-01 09:30:00,100.36,100.88,99.67,99.67,4673.0,97.4705,97.9756,96.8004,96.8004,4673.0
2022-03-01 10:00:00,99.37,99.37,98.79,98.79,1434.0,96.509,96.509,95.9457,95.9457,1434.0
2022-03-01 10:30:00,98.91,99.35,98.73,99.0,3923.0,96.0623,96.4896,95.8875,96.1497,3923.0
2022-03-01 11:00:00,99.11,99.82,99.1,99.82,2500.0,96.2565,96.9461,96.2468,96.9461,2500.0
2022-03-01 11:30:00,99.56,99.67,98.7,98.83,3243.0,96.6936,96.8004,95.8583,95.9846,3243.0
2022-03-01 12:00:00,98.84,99.24,98.71,99.23,2568.0,95.9943,96.3828,95.868,96.3731,2568.0
2022-03-01 12:30:00,99.4,99.64,99.19,99.54,3417.0,96.5382,96.7713,96.3342,96.6741,3417.0
2022-03-01 13:00:00,99.58,99.77,98.79,98.83,3184.0,96.713,96.8975,95.9457,95.9846,3184.0
2022-03-01 13:30:00,98.52,99.04,98.52,98.76,1703.0,95.6835,96.1885,95.6835,95.9166,1703.0
2022-03-01 14:00:00,98.41,99.0,98.14,98.97,3422.0,95.5767,96.1497,95.3144,96.1206,3422.0
2022-03-01 14:30:00,98.83,99.18,98.07,98.07,2948.0,95.9846,96.3245,95.2465,95.2465,2948.0
2022-03-01 15:00:00,98.39,98.8,98.39,98.4,6249.0,95.5572,95.9554,95.5572,95.567,6249.0
2022-03-01 15:30:00,98.06,98.38,97.13,98.08,20182.0,95.2368,95.5475,94.3335,95.2562,20182.0
2022-03-02 09:30:00,99.05,99.13,98.08,98.94,26241.0,96.1982,96.2759,95.2562,96.0914,26241.0
2022-03-02 10:00:00,99.19,100.54,98.76,100.54,8413.0,96.3342,97.6453,95.9166,97.6453,8413.0
2022-03-02 10:30:00,100.21,100.94,100.06,100.64,6600.0,97.3248,98.0338,97.1792,97.7425,6600.0
2022-03-02 11:00:00,100.95,101.47,100.93,101.39,4300.0,98.0435,98.5486,98.0241,98.4709,4300.0
2022-03-02 11:30:00,101.28,101.81,101.27,101.81,5832.0,98.364,98.8788,98.3543,98.8788,5832.0
2022-03-02 12:00:00,101.73,102.12,101.25,102.01,12520.0,98.8011,99.1799,98.3349,99.073,12520.0
2022-03-02 12:30:00,102.1,102.49,101.95,102.29,2400.0,99.1604,99.5392,99.0148,99.345,2400.0
2022-03-02 13:00:00,102.73,102.73,101.95,102.17,2628.0,99.7723,99.7723,99.0148,99.2284,2628.0
2022-03-02 13:30:00,102.09,102.25,101.86,102.25,4899.0,99.1507,99.3061,98.9273,99.3061,4899.0
2022-03-02 14:00:00,102.11,102.42,102.01,102.19,2599.0,99.1701,99.4712,99.073,99.2478,2599.0
2022-03-02 14:30:00,102.16,102.24,101.86,102.14,4059.0,99.2187,99.2964,98.9273,99.1993,4059.0
2022-03-02 15:00:00,101.99,102.48,101.99,102.4,5789.0,99.0536,99.5295,99.0536,99.4518,5789.0
2022-03-02 15:30:00,102.37,102.64,101.65,101.82,48037.0,99.4227,99.6849,98.7234,98.8885,48037.0
2022-03-03 09:30:00,102.64,102.64,102.01,102.64,9533.0,99.6849,99.6849,99.073,99.6849,9533.0
2022-03-03 10:00:00,102.31,102.85,101.81,101.89,7708.0,99.3644,99.8888,98.8788,98.9565,7708.0
2022-03-03 10:30:00,101.89,101.97,100.88,100.88,1101.0,98.9565,99.0342,97.9756,97.9756,1101.0
2022-03-03 11:00:00,101.41,101.41,100.86,101.34,3601.0,98.4903,98.4903,97.9561,98.4223,3601.0
2022-03-03 11:30:00,101.45,101.69,101.28,101.69,3555.0,98.5291,98.7622,98.364,98.7622,3555.0
2022-03-03 12:00:00,101.42,101.51,101.32,101.32,1710.0,98.5,98.5874,98.4029,98.4029,1710.0
2022-03-03 12:30:00,101.36,101.81,101.1,101.42,8433.0,98.4417,98.8788,98.1892,98.5,8433.0
2022-03-03 13:00:00,101.39,101.49,101.17,101.33,3462.0,98.4709,98.568,98.2572,98.4126,3462.0
2022-03-03 13:30:00,101.08,101.54,101.05,101.51,2333.0,98.1698,98.6166,98.1407,98.5874,2333.0
2022-03-03 14:00:00,101.53,101.6,101.23,101.31,4971.0,98.6068,98.6748,98.3155,98.3932,4971.0
2022-03-03 14:30:00,101.24,101.36,100.79,100.85,2375.0,98.3252,98.4417,97.8882,97.9464,2375.0
2022-03-03 15:00:00,100.65,101.47,100.45,101.44,5798.0,97.7522,98.5486,97.5579,98.5194,5798.0
2022-03-03 15:30:00,101.29,101.55,101.09,101.38,36129.0,98.3738,98.6263,98.1795,98.4612,36129.0
2022-03-04 09:30:00,100.31,100.31,98.98,99.75,7365.0,97.422,97.422,96.1303,96.8781,7365.0
2022-03-04 10:00:00,99.89,100.31,99.77,100.14,1910.0,97.0141,97.422,96.8975,97.2569,1910.0
2022-03-04 10:30:00,100.27,100.39,99.53,99.53,3668.0,97.3831,97.4997,96.6644,96.6644,3668.0
2022-03-04 11:00:00,99.1,99.47,99.07,99.47,1373.0,96.2468,96.6062,96.2177,96.6062,1373.0
2022-03-04 11:30:00,99.4,99.6,98.98,99.39,2179.0,96.5382,96.7324,96.1303,96.5285,2179.0
2022-03-04 12:00:00,99.24,100.28,99.24,100.28,1500.0,96.3828,97.3928,96.3828,97.3928,1500.0
2022-03-04 12:30:00,100.37,100.58,100.13,100.58,2900.0,97.4802,97.6842,97.2472,97.6842,2900.0
2022-03-04 13:00:00,100.61,100.71,100.3,100.51,2899.0,97.7133,97.8105,97.4123,97.6162,2899.0
2022-03-04 13:30:00,100.48,100.48,100.04,100.22,2100.0,97.5871,97.5871,97.1597,97.3346,2100.0
2022-03-04 14:00:00,100.17,100.5,100.01,100.37,8338.0,97.286,97.6065,97.1306,97.4802,8338.0
2022-03-04 14:30:00,100.52,100.54,99.88,99.88,2726.0,97.6259,97.6453,97.0044,97.0044,2726.0
2022-03-04 15:00:00,100.09,100.58,100.02,100.36,3300.0,97.2083,97.6842,97.1403,97.4705,3300.0
2022-03-04 15:30:00,100.39,100.61,100.21,100.52,24675.0,97.4997,97.7133,97.3248,97.6259,24675.0
2022-03-07 09:30:00,100.75,100.75,99.34,100.05,2941.0,97.8493,97.8493,96.4799,97.1695,2941.0
2022-03-07 10:00:00,100.2,100.44,99.94,100.2,3417.0,97.3151,97.5482,97.0626,97.3151,3417.0
2022-03-07 10:30:00,100.11,100.41,99.72,99.91,12877.0,97.2277,97.5191,96.849,97.0335,12877.0
2022-03-07 11:00:00,99.92,99.94,99.57,99.59,3162.0,97.0432,97.0626,96.7033,96.7227,3162.0
2022-03-07 11:30:00,99.38,99.38,98.17,98.18,3001.0,96.5187,96.5187,95.3436,95.3533,3001.0
2022-03-07 12:00:00,97.95,98.52,97.94,98.45,2589.0,95.1299,95.6835,95.1202,95.6155,2589.0
2022-03-07 12:30:00,98.27,98.73,98.16,98.58,3325.0,95.4407,95.8875,95.3339,95.7418,3325.0
2022-03-07 13:00:00,98.68,98.92,98.19,98.52,2801.0,95.8389,96.072,95.363,95.6835,2801.0
2022-03-07 13:30:00,98.4,98.64,98.03,98.21,4041.0,95.567,95.8001,95.2076,95.3824,4041.0
2022-03-07 14:00:00,98.16,98.43,97.83,98.09,2004.0,95.3339,95.5961,95.0134,95.2659,2004.0
2022-03-07 14:30:00,98.07,98.32,97.94,98.11,2381.0,95.2465,95.4893,95.1202,95.2853,2381.0
2022-03-07 15:00:00,98.28,98.79,98.12,98.66,5783.0,95.4504,95.9457,95.295,95.8195,5783.0
2022-03-07 15:30:00,98.73,99.5,98.68,98.83,21095.0,95.8875,96.6353,95.8389,95.9846,21095.0
2022-03-08 09:30:00,99.83,100.2,99.18,99.9,2516.0,96.9558,97.3151,96.3245,97.0238,2516.0
2022-03-08 10:00:00,100.21,100.45,99.76,100.31,1511.0,97.3248,97.5579,96.8878,97.422,1511.0
2022-03-08 10:30:00,100.02,100.84,99.62,100.69,2200.0,97.1403,97.9367,96.7518,97.791,2200.0
2022-03-08 11:00:00,100.82,100.82,100.28,100.29,500.0,97.9173,97.9173,97.3928,97.4025,500.0
2022-03-08 11:30:00,99.66,100.7,99.66,100.56,1027.0,96.7907,97.8007,96.7907,97.6648,1027.0
2022-03-08 12:00:00,100.47,101.67,100.47,101.63,3608.0,97.5774,98.7428,97.5774,98.704,3608.0
2022-03-08 12:30:00,101.84,102.26,101.68,102.09,7223.0,98.9079,99.3158,98.7525,99.1507,7223.0
2022-03-08 13:00:00,102.14,102.66,102.05,102.05,3057.0,99.1993,99.7043,99.1119,99.1119,3057.0
2022-03-08 13:30:00,101.93,102.0,101.27,101.27,1896.0,98.9953,99.0633,98.3543,98.3543,1896.0
2022-03-08 14:00:00,100.83,101.47,100.69,101.47,7531.0,97.927,98.5486,97.791,98.5486,7531.0
2022-03-08 14:30:00,101.43,102.23,101.24,102.04,2991.0,98.5097,99.2867,98.3252,99.1022,2991.0
2022-03-08 15:00:00,101.89,102.3,101.61,101.61,3405.0,98.9565,99.3547,98.6845,98.6845,3405.0
2022-03-08 15:30:00,101.51,101.76,100.85,100.85,13740.0,98.5874,98.8302,97.9464,97.9464,13740.0
2022-03-09 09:30:00,103.18,103.18,102.43,102.43,1361.0,100.2093,100.2093,99.4809,99.4809,1361.0
2022-03-09 10:00:00,102.5,102.83,102.17,102.26,1532.0,99.5489,99.8694,99.2284,99.3158,1532.0
2022-03-09 10:30:00,102.38,102.45,102.03,102.34,12457.0,99.4324,99.5004,99.0925,99.3935,12457.0
2022-03-09 11:00:00,102.52,102.52,102.16,102.34,2685.0,99.5683,99.5683,99.2187,99.3935,2685.0
2022-03-09 11:30:00,102.43,102.57,102.43,102.46,800.0,99.4809,99.6169,99.4809,99.5101,800.0
2022-03-09 12:00:00,102.54,102.66,102.39,102.58,1167.0,99.5878,99.7043,99.4421,99.6266,1167.0
2022-03-09 12:30:00,102.64,102.72,102.47,102.62,1075.0,99.6849,99.7626,99.5198,99.6655,1075.0
2022-03-09 13:00:00,102.44,102.56,102.44,102.51,500.0,99.4906,99.6072,99.4906,99.5586,500.0
2022-03-09 13:30:00,102.46,102.5,102.33,102.37,711.0,99.5101,99.5489,99.3838,99.4227,711.0
2022-03-09 14:00:00,102.59,102.59,102.26,102.48,832.0,99.6363,99.6363,99.3158,99.5295,832.0
2022-03-09 14:30:00,102.53,102.59,102.21,102.21,2500.0,99.5781,99.6363,99.2673,99.2673,2500.0
2022-03-09 15:00:00,102.16,102.54,102.16,102.45,2400.0,99.2187,99.5878,99.2187,99.5004,2400.0
2022-03-09 15:30:00,102.53,102.62,101.55,102.02,11966.0,99.5781,99.6655,98.6263,99.0827,11966.0
2022-03-10 09:30:00,100.37,100.84,100.27,100.84,1460.0,97.4802,97.9367,97.3831,97.9367,1460.0
2022-03-10 10:00:00,101.0,101.18,100.65,101.0,1933.0,98.0921,98.2669,97.7522,98.0921,1933.0
2022-03-10 10:30:00,101.0,101.5,100.88,100.96,3300.0,98.0921,98.5777,97.9756,98.0533,3300.0
2022-03-10 11:00:00,100.95,101.27,100.85,101.07,2200.0,98.0435,98.3543,97.9464,98.1601,2200.0
2022-03-10 11:30:00,101.36,101.39,101.2,101.21,500.0,98.4417,98.4709,98.2863,98.2961,500.0
2022-03-10 12:00:00,101.66,102.33,101.66,102.02,1028.0,98.7331,99.3838,98.7331,99.0827,1028.0
2022-03-10 12:30:00,101.99,102.07,101.84,101.88,1205.0,99.0536,99.1313,98.9079,98.9468,1205.0
2022-03-10 13:00:00,101.9,102.21,101.85,102.08,1600.0,98.9662,99.2673,98.9176,99.141,1600.0
2022-03-10 13:30:00,102.12,102.15,101.96,102.13,1113.0,99.1799,99.209,99.0245,99.1896,1113.0
2022-03-10 14:00:00,102.08,102.48,102.0,102.43,2437.0,99.141,99.5295,99.0633,99.4809,2437.0
2022-03-10 14:30:00,102.49,103.24,102.48,103.22,4016.0,99.5392,100.2676,99.5295,100.2482,4016.0
2022-03-10 15:00:00,103.24,103.5,102.64,102.95,10993.0,100.2676,100.5201,99.6849,99.986,10993.0
2022-03-10 15:30:00,102.89,102.96,101.88,102.23,42736.0,99.9277,99.9957,98.9468,99.2867,42736.0
2022-03-11 09:30:00,102.47,103.6,102.47,103.13,5891.0,99.5198,100.6172,99.5198,100.1608,5891.0
2022-03-11 10:00:00,103.14,103.52,102.59,102.67,3166.0,100.1705,100.5396,99.6363,99.714,3166.0
2022-03-11 10:30:00,102.51,102.66,102.02,102.55,3825.0,99.5586,99.7043,99.0827,99.5975,3825.0
2022-03-11 11:00:00,102.65,103.11,102.24,103.11,2338.0,99.6946,100.1414,99.2964,100.1414,2338.0
2022-03-11 11:30:00,102.86,102.93,102.58,102.71,1600.0,99.8986,99.9665,99.6266,99.7529,1600.0
2022-03-11 12:00:00,102.63,102.76,102.43,102.6,2100.0,99.6752,99.8014,99.4809,99.646,2100.0
2022-03-11 12:30:00,102.62,102.64,102.4,102.64,1300.0,99.6655,99.6849,99.4518,99.6849,1300.0
2022-03-11 13:00:00,102.79,102.93,102.6,102.6,8052.0,99.8306,99.9665,99.646,99.646,8052.0
2022-03-11 13:30:00,102.7,102.71,101.9,101.9,5609.0,99.7432,99.7529,98.9662,98.9662,5609.0
2022-03-11 14:00:00,101.89,102.1,101.73,102.07,8748.0,98.9565,99.1604,98.8011,99.1313,8748.0
2022-03-11 14:30:00,101.96,101.96,101.51,101.64,5825.0,99.0245,99.0245,98.5874,98.7137,5825.0
2022-03-11 15:00:00,101.78,101.81,101.4,101.41,15904.0,98.8496,98.8788,98.4806,98.4903,15904.0
2022-03-11 15:30:00,101.41,101.59,100.75,100.83,30739.0,98.4903,98.6651,97.8493,97.927,30739.0
2022-03-14 09:30:00,101.85,101.98,101.19,101.38,2703.0,98.9176,99.0439,98.2766,98.4612,2703.0
2022-03-14 10:00:00,101.65,102.38,101.45,102.07,1603.0,98.7234,99.4324,98.5291,99.1313,1603.0
2022-03-14 10:30:00,102.19,102.6,102.05,102.34,3300.0,99.2478,99.646,99.1119,99.3935,3300.0
2022-03-14 11:00:00,102.23,102.24,101.88,101.98,1110.0,99.2867,99.2964,98.9468,99.0439,1110.0
2022-03-14 11:30:00,101.99,102.1,101.64,101.84,2030.0,99.0536,99.1604,98.7137,98.9079,2030.0
2022-03-14 12:00:00,101.84,101.84,100.95,101.35,17446.0,98.9079,98.9079,98.0435,98.432,17446.0
2022-03-14 12:30:00,101.41,101.51,101.24,101.44,2195.0,98.4903,98.5874,98.3252,98.5194,2195.0
2022-03-14 13:00:00,101.25,101.43,101.1,101.11,1573.0,98.3349,98.5097,98.1892,98.1989,1573.0
2022-03-14 13:30:00,101.08,101.13,100.68,100.68,2921.0,98.1698,98.2184,97.7813,97.7813,2921.0
2022-03-14 14:00:00,100.67,100.96,100.61,100.91,7828.0,97.7716,98.0533,97.7133,98.0047,7828.0
2022-03-14 14:30:00,100.92,101.36,100.9,101.23,4283.0,98.0144,98.4417,97.995,98.3155,4283.0
2022-03-14 15:00:00,101.16,101.41,100.93,101.41,5424.0,98.2475,98.4903,98.0241,98.4903,5424.0
2022-03-14 15:30:00,101.33,101.33,100.94,101.18,29772.0,98.4126,98.4126,98.0338,98.2669,29772.0
2022-03-15 09:30:00,102.2,102.4,101.56,101.57,2853.0,99.2576,99.4518,98.636,98.6457,2853.0
2022-03-15 10:00:00,101.9,102.24,101.51,102.09,2320.0,98.9662,99.2964,98.5874,99.1507,2320.0
2022-03-15 10:30:00,102.33,102.5,101.02,101.08,17738.0,99.3838,99.5489,98.1115,98.1698,17738.0
2022-03-15 11:00:00,101.12,101.32,101.01,101.29,2323.0,98.2086,98.4029,98.1018,98.3738,2323.0
2022-03-15 11:30:00,101.28,101.37,100.98,100.98,1410.0,98.364,98.4515,98.0727,98.0727,1410.0
2022-03-15 12:00:00,100.79,101.16,100.69,101.16,3103.0,97.8882,98.2475,97.791,98.2475,3103.0
2022-03-15 12:30:00,101.29,101.46,100.79,100.96,3141.0,98.3738,98.5389,97.8882,98.0533,3141.0
2022-03-15 13:00:00,100.95,101.28,100.74,101.05,2806.0,98.0435,98.364,97.8396,98.1407,2806.0
2022-03-15 13:30:00,100.92,101.22,100.9,101.21,2049.0,98.0144,98.3058,97.995,98.2961,2049.0
2022-03-15 14:00:00,101.34,101.36,100.81,101.04,2906.0,98.4223,98.4417,97.9076,98.131,2906.0
2022-03-15 14:30:00,101.04,101.47,100.93,101.47,1929.0,98.131,98.5486,98.0241,98.5486,1929.0
2022-03-15 15:00:00,101.45,101.69,101.24,101.48,5751.0,98.5291,98.7622,98.3252,98.5583,5751.0
2022-03-15 15:30:00,101.65,102.08,101.58,101.81,9992.0,98.7234,99.141,98.6554,98.8788,9992.0
2022-03-16 09:30:00,102.45,103.53,102.32,102.33,5390.0,99.5004,100.5493,99.3741,99.3838,5390.0
2022-03-16 10:00:00,102.16,102.69,102.02,102.42,1400.0,99.2187,99.7334,99.0827,99.4712,1400.0
2022-03-16 10:30:00,102.44,102.44,101.76,101.83,1802.0,99.4906,99.4906,98.8302,98.8982,1802.0
2022-03-16 11:00:00,101.7,102.27,101.53,102.27,3571.0,98.772,99.3255,98.6068,99.3255,3571.0
2022-03-16 11:30:00,102.3,102.3,102.01,102.17,2208.0,99.3547,99.3547,99.073,99.2284,2208.0
2022-03-16 12:00:00,102.31,102.45,102.01,102.22,9061.0,99.3644,99.5004,99.073,99.277,9061.0
2022-03-16 12:30:00,102.17,102.34,101.97,102.1,5693.0,99.2284,99.3935,99.0342,99.1604,5693.0
2022-03-16 13:00:00,101.94,102.1,101.77,101.86,1802.0,99.005,99.1604,98.8399,98.9273,1802.0
2022-03-16 13:30:00,102.08,102.08,101.74,101.76,1802.0,99.141,99.141,98.8108,98.8302,1802.0
2022-03-16 14:00:00,101.69,101.69,100.64,100.76,3282.0,98.7622,98.7622,97.7425,97.859,3282.0
2022-03-16 14:30:00,100.76,101.65,100.32,101.53,6642.0,97.859,98.7234,97.4317,98.6068,6642.0
2022-03-16 15:00:00,101.67,101.9,101.41,101.84,6076.0,98.7428,98.9662,98.4903,98.9079,6076.0
2022-03-16 15:30:00,101.85,102.24,101.53,102.05,31144.0,98.9176,99.2964,98.6068,99.1119,31144.0
2022-03-17 09:30:00,101.56,102.09,101.07,102.04,11201.0,98.636,99.1507,98.1601,99.1022,11201.0
2022-03-17 10:00:00,102.0,102.29,101.73,102.29,3026.0,99.0633,99.345,98.8011,99.345,3026.0
2022-03-17 10:30:00,102.21,102.37,101.81,102.07,7302.0,99.2673,99.4227,98.8788,99.1313,7302.0
2022-03-17 11:00:00,102.16,102.17,101.85,101.92,6600.0,99.2187,99.2284,98.9176,98.9856,6600.0
2022-03-17 11:30:00,102.0,102.11,101.96,102.04,4016.0,99.0633,99.1701,99.0245,99.1022,4016.0
2022-03-17 12:00:00,102.21,102.71,101.96,102.2,17015.0,99.2673,99.7529,99.0245,99.2576,17015.0
2022-03-17 12:30:00,102.18,102.7,102.14,102.2,6957.0,99.2381,99.7432,99.1993,99.2576,6957.0
2022-03-17 13:00:00,102.47,102.98,102.35,102.98,14625.0,99.5198,100.0151,99.4032,100.0151,14625.0
2022-03-17 13:30:00,102.84,102.99,102.44,102.45,5501.0,99.8791,100.0248,99.4906,99.5004,5501.0
2022-03-17 14:00:00,102.5,102.6,102.18,102.19,2954.0,99.5489,99.646,99.2381,99.2478,2954.0
2022-03-17 14:30:00,102.24,102.39,102.22,102.31,2805.0,99.2964,99.4421,99.277,99.3644,2805.0
2022-03-17 15:00:00,102.25,102.41,101.96,101.97,4400.0,99.3061,99.4615,99.0245,99.0342,4400.0
2022-03-17 15:30:00,102.03,102.35,101.95,102.11,34082.0,99.0925,99.4032,99.0148,99.1701,34082.0
2022-03-18 09:30:00,101.03,102.09,99.61,99.77,61105.0,98.1212,99.1507,96.7421,96.8975,61105.0
2022-03-18 10:00:00,100.03,100.54,99.8,100.19,3448.0,97.15,97.6453,96.9267,97.3054,3448.0
2022-03-18 10:30:00,100.18,100.34,99.73,99.74,3464.0,97.2957,97.4511,96.8587,96.8684,3464.0
2022-03-18 11:00:00,99.75,100.01,99.15,99.2,3943.0,96.8781,97.1306,96.2954,96.3439,3943.0
2022-03-18 11:30:00,99.14,99.5,99.05,99.09,2901.0,96.2857,96.6353,96.1982,96.2371,2901.0
2022-03-18 12:00:00,99.17,99.97,99.17,99.82,2935.0,96.3148,97.0918,96.3148,96.9461,2935.0
2022-03-18 12:30:00,99.83,99.97,99.69,99.97,4784.0,96.9558,97.0918,96.8198,97.0918,4784.0
2022-03-18 13:00:00,100.03,100.81,100.03,100.58,1914.0,97.15,97.9076,97.15,97.6842,1914.0
2022-03-18 13:30:00,100.58,100.9,100.57,100.9,1700.0,97.6842,97.995,97.6745,97.995,1700.0
2022-03-18 14:00:00,100.93,101.16,100.68,100.89,2624.0,98.0241,98.2475,97.7813,97.9853,2624.0
2022-03-18 14:30:00,100.97,101.19,100.94,101.07,3038.0,98.063,98.2766,98.0338,98.1601,3038.0
2022-03-18 15:00:00,101.12,101.66,101.02,101.54,4079.0,98.2086,98.7331,98.1115,98.6166,4079.0
2022-03-18 15:30:00,101.58,102.05,101.41,102.03,33948.0,98.6554,99.1119,98.4903,99.0925,33948.0
2022-03-21 09:30:00,101.9,103.08,101.9,102.61,12480.0,98.9662,100.1122,98.9662,99.6558,12480.0
2022-03-21 10:00:00,102.53,103.15,102.52,102.81,5450.0,99.5781,100.1802,99.5683,99.85,5450.0
2022-03-21 10:30:00,102.81,102.93,102.26,102.59,5780.0,99.85,99.9665,99.3158,99.6363,5780.0
2022-03-21 11:00:00,102.5,102.55,101.76,101.84,1353.0,99.5489,99.5975,98.8302,98.9079,1353.0
2022-03-21 11:30:00,101.79,102.19,101.71,102.18,500.0,98.8594,99.2478,98.7817,99.2381,500.0
2022-03-21 12:00:00,102.12,102.4,102.12,102.28,1300.0,99.1799,99.4518,99.1799,99.3353,1300.0
2022-03-21 12:30:00,102.38,102.51,101.96,102.29,2007.0,99.4324,99.5586,99.0245,99.345,2007.0
2022-03-21 13:00:00,102.28,102.39,101.68,101.68,3438.0,99.3353,99.4421,98.7525,98.7525,3438.0
2022-03-21 13:30:00,101.73,101.97,101.57,101.64,10357.0,98.8011,99.0342,98.6457,98.7137,10357.0
2022-03-21 14:00:00,101.68,101.76,101.38,101.7,4210.0,98.7525,98.8302,98.4612,98.772,4210.0
2022-03-21 14:30:00,101.72,102.18,101.68,101.72,3446.0,98.7914,99.2381,98.7525,98.7914,3446.0
2022-03-21 15:00:00,101.73,102.19,101.59,102.19,3673.0,98.8011,99.2478,98.6651,99.2478,3673.0
2022-03-21 15:30:00,102.16,102.31,101.86,102.3,18741.0,99.2187,99.3644,98.9273,99.3547,18741.0
2022-03-22 09:30:00,103.1,103.43,102.56,103.43,18705.0,100.1316,100.4521,99.6072,100.4521,18705.0
2022-03-22 10:00:00,103.44,103.44,103.01,103.02,1338.0,100.4619,100.4619,100.0442,100.0539,1338.0
2022-03-22 10:30:00,103.33,103.33,102.34,102.4,2236.0,100.355,100.355,99.3935,99.4518,2236.0
2022-03-22 11:00:00,102.0,102.0,101.61,101.62,4690.0,99.0633,99.0633,98.6845,98.6943,4690.0
2022-03-22 11:30:00,101.61,101.7,101.01,101.01,2418.0,98.6845,98.772,98.1018,98.1018,2418.0
2022-03-22 12:00:00,100.94,101.19,100.81,100.83,3465.0,98.0338,98.2766,97.9076,97.927,3465.0
2022-03-22 12:30:00,100.71,100.71,100.25,100.31,9303.0,97.8105,97.8105,97.3637,97.422,9303.0
2022-03-22 13:00:00,100.31,100.51,100.24,100.25,10914.0,97.422,97.6162,97.354,97.3637,10914.0
2022-03-22 13:30:00,100.31,100.46,100.05,100.21,6557.0,97.422,97.5677,97.1695,97.3248,6557.0
2022-03-22 14:00:00,100.29,100.29,99.87,100.02,6278.0,97.4025,97.4025,96.9946,97.1403,6278.0
2022-03-22 14:30:00,100.02,100.27,99.91,100.27,3625.0,97.1403,97.3831,97.0335,97.3831,3625.0
2022-03-22 15:00:00,100.06,100.21,99.93,99.98,5216.0,97.1792,97.3248,97.0529,97.1015,5216.0
2022-03-22 15:30:00,99.75,100.49,99.67,100.08,23439.0,96.8781,97.5968,96.8004,97.1986,23439.0
2022-03-23 09:30:00,99.5,99.53,98.78,99.02,3433.0,96.6353,96.6644,95.936,96.1691,3433.0
2022-03-23 10:00:00,99.16,99.7,99.15,99.63,2351.0,96.3051,96.8295,96.2954,96.7615,2351.0
2022-03-23 10:30:00,99.66,99.69,98.99,99.44,15701.0,96.7907,96.8198,96.14,96.577,15701.0
2022-03-23 11:00:00,99.5,99.74,99.33,99.74,5917.0,96.6353,96.8684,96.4702,96.8684,5917.0
2022-03-23 11:30:00,99.51,100.18,99.49,100.18,6700.0,96.645,97.2957,96.6256,97.2957,6700.0
2022-03-23 12:00:00,99.95,100.51,99.95,100.34,3714.0,97.0723,97.6162,97.0723,97.4511,3714.0
2022-03-23 12:30:00,100.29,100.63,100.23,100.41,1705.0,97.4025,97.7328,97.3443,97.5191,1705.0
2022-03-23 13:00:00,100.33,100.34,100.31,100.34,611.0,97.4414,97.4511,97.422,97.4511,611.0
2022-03-23 13:30:00,100.34,100.74,100.32,100.67,2610.0,97.4511,97.8396,97.4317,97.7716,2610.0
2022-03-23 14:00:00,100.66,101.11,100.65,100.96,4033.0,97.7619,98.1989,97.7522,98.0533,4033.0
2022-03-23 14:30:00,100.8,100.8,100.48,100.52,1971.0,97.8979,97.8979,97.5871,97.6259,1971.0
2022-03-23 15:00:00,100.66,100.71,100.49,100.56,1453.0,97.7619,97.8105,97.5968,97.6648,1453.0
2022-03-23 15:30:00,100.47,100.5,100.03,100.25,13465.0,97.5774,97.6065,97.15,97.3637,13465.0
2022-03-24 09:30:00,100.71,100.71,99.9,99.9,20977.0,97.8105,97.8105,97.0238,97.0238,20977.0
2022-03-24 10:00:00,100.34,100.81,100.34,100.52,2705.0,97.4511,97.9076,97.4511,97.6259,2705.0
2022-03-24 10:30:00,100.43,100.67,100.43,100.67,316.0,97.5385,97.7716,97.5385,97.7716,316.0
2022-03-24 11:00:00,100.54,100.54,99.91,100.15,6600.0,97.6453,97.6453,97.0335,97.2666,6600.0
2022-03-24 11:30:00,100.32,100.39,100.13,100.39,900.0,97.4317,97.4997,97.2472,97.4997,900.0
2022-03-24 12:00:00,100.25,100.25,100.04,100.05,400.0,97.3637,97.3637,97.1597,97.1695,400.0
2022-03-24 12:30:00,100.08,100.46,100.0,100.0,786.0,97.1986,97.5677,97.1209,97.1209,786.0
2022-03-24 13:00:00,100.03,100.08,99.93,99.93,1120.0,97.15,97.1986,97.0529,97.0529,1120.0
2022-03-24 13:30:00,100.13,100.14,99.96,100.06,865.0,97.2472,97.2569,97.082,97.1792,865.0
2022-03-24 14:00:00,100.02,100.02,100.02,100.02,100.0,97.1403,97.1403,97.1403,97.1403,100.0
2022-03-24 14:30:00,99.78,99.82,99.69,99.81,1447.0,96.9072,96.9461,96.8198,96.9364,1447.0
2022-03-24 15:00:00,99.87,100.28,99.78,99.97,2445.0,96.9946,97.3928,96.9072,97.0918,2445.0
2022-03-24 15:30:00,99.98,100.03,99.74,99.77,10057.0,97.1015,97.15,96.8684,96.8975,10057.0
2022-03-25 09:30:00,100.03,100.26,99.65,99.65,17278.0,97.15,97.3734,96.781,96.781,17278.0
2022-03-25 10:00:00,100.45,100.91,99.76,100.91,5795.0,97.5579,98.0047,96.8878,98.0047,5795.0
2022-03-25 10:30:00,100.79,100.96,100.47,100.68,2398.0,97.8882,98.0533,97.5774,97.7813,2398.0
2022-03-25 11:00:00,100.66,100.78,99.5,99.5,2282.0,97.7619,97.8784,96.6353,96.6353,2282.0
2022-03-25 11:30:00,99.91,100.27,99.91,100.06,811.0,97.0335,97.3831,97.0335,97.1792,811.0
2022-03-25 12:00:00,100.14,100.55,99.98,100.55,1700.0,97.2569,97.6551,97.1015,97.6551,1700.0
2022-03-25 12:30:00,100.37,100.47,100.16,100.19,1382.0,97.4802,97.5774,97.2763,97.3054,1382.0
2022-03-25 13:00:00,100.08,100.27,100.07,100.18,1934.0,97.1986,97.3831,97.1889,97.2957,1934.0
2022-03-25 13:30:00,100.26,100.3,100.14,100.26,3200.0,97.3734,97.4123,97.2569,97.3734,3200.0
2022-03-25 14:00:00,100.31,100.68,100.3,100.59,2029.0,97.422,97.7813,97.4123,97.6939,2029.0
2022-03-25 14:30:00,100.52,100.64,100.47,100.53,1135.0,97.6259,97.7425,97.5774,97.6356,1135.0
2022-03-25 15:00:00,100.65,100.79,100.57,100.66,5151.0,97.7522,97.8882,97.6745,97.7619,5151.0
2022-03-25 15:30:00,100.59,101.16,100.4,101.02,20407.0,97.6939,98.2475,97.5094,98.1115,20407.0
2022-03-28 09:30:00,100.18,100.18,99.34,99.34,2049.0,97.2957,97.2957,96.4799,96.4799,2049.0
2022-03-28 10:00:00,99.68,99.82,99.68,99.82,700.0,96.8101,96.9461,96.8101,96.9461,700.0
2022-03-28 10:30:00,99.73,99.99,99.72,99.99,506.0,96.8587,97.1112,96.849,97.1112,506.0
2022-03-28 11:00:00,99.56,99.72,99.12,99.26,2144.0,96.6936,96.849,96.2662,96.4022,2144.0
2022-03-28 11:30:00,99.07,99.14,99.05,99.05,937.0,96.2177,96.2857,96.1982,96.1982,937.0
2022-03-28 12:00:00,98.76,98.93,98.72,98.93,700.0,95.9166,96.0817,95.8777,96.0817,700.0
2022-03-28 12:30:00,98.76,98.99,98.67,98.99,805.0,95.9166,96.14,95.8292,96.14,805.0
2022-03-28 13:00:00,99.0,99.02,98.65,98.74,1689.0,96.1497,96.1691,95.8098,95.8972,1689.0
2022-03-28 13:30:00,98.7,98.79,98.48,98.52,1116.0,95.8583,95.9457,95.6447,95.6835,1116.0
2022-03-28 14:00:00,98.5,98.51,98.36,98.36,1121.0,95.6641,95.6738,95.5281,95.5281,1121.0
2022-03-28 14:30:00,98.45,98.47,98.31,98.46,1283.0,95.6155,95.6349,95.4796,95.6252,1283.0
2022-03-28 15:00:00,98.61,98.74,98.34,98.38,3702.0,95.7709,95.8972,95.5087,95.5475,3702.0
2022-03-28 15:30:00,98.33,98.97,98.2,98.68,15584.0,95.499,96.1206,95.3727,95.8389,15584.0
2022-03-29 09:30:00,99.51,100.84,99.51,100.61,987.0,96.645,97.9367,96.645,97.7133,987.0
2022-03-29 10:00:00,100.36,100.51,100.07,100.33,1100.0,97.4705,97.6162,97.1889,97.4414,1100.0
2022-03-29 10:30:00,100.42,100.71,100.12,100.67,7000.0,97.5288,97.8105,97.2374,97.7716,7000.0
2022-03-29 11:00:00,100.69,100.92,100.35,100.73,2036.0,97.791,98.0144,97.4608,97.8299,2036.0
2022-03-29 11:30:00,100.7,100.94,100.63,100.64,1043.0,97.8007,98.0338,97.7328,97.7425,1043.0
2022-03-29 12:00:00,100.66,100.66,100.44,100.47,1711.0,97.7619,97.7619,97.5482,97.5774,1711.0
2022-03-29 12:30:00,100.26,100.84,100.1,100.84,2387.0,97.3734,97.9367,97.218,97.9367,2387.0
2022-03-29 13:00:00,100.77,101.18,100.67,101.18,1962.0,97.8687,98.2669,97.7716,98.2669,1962.0
2022-03-29 13:30:00,101.11,101.66,101.02,101.62,2100.0,98.1989,98.7331,98.1115,98.6943,2100.0
2022-03-29 14:00:00,101.76,101.99,101.71,101.9,2501.0,98.8302,99.0536,98.7817,98.9662,2501.0
2022-03-29 14:30:00,102.05,102.27,101.98,102.04,2148.0,99.1119,99.3255,99.0439,99.1022,2148.0
2022-03-29 15:00:00,102.13,102.31,102.02,102.12,3630.0,99.1896,99.3644,99.0827,99.1799,3630.0
2022-03-29 15:30:00,102.23,102.33,101.66,101.67,14901.0,99.2867,99.3838,98.7331,98.7428,14901.0
2022-03-30 09:30:00,102.22,102.94,101.21,101.55,11873.0,99.277,99.9763,98.2961,98.6263,11873.0
2022-03-30 10:00:00,101.91,101.92,100.75,100.75,5703.0,98.9759,98.9856,97.8493,97.8493,5703.0
2022-03-30 10:30:00,100.82,101.16,100.82,101.12,1471.0,97.9173,98.2475,97.9173,98.2086,1471.0
2022-03-30 11:00:00,101.29,101.55,101.02,101.03,2838.0,98.3738,98.6263,98.1115,98.1212,2838.0
2022-03-30 11:30:00,100.94,101.63,100.93,101.48,7445.0,98.0338,98.704,98.0241,98.5583,7445.0
2022-03-30 12:00:00,101.5,101.89,101.38,101.82,5100.0,98.5777,98.9565,98.4612,98.8885,5100.0
2022-03-30 12:30:00,101.87,101.95,101.66,101.81,1500.0,98.9371,99.0148,98.7331,98.8788,1500.0
2022-03-30 13:00:00,101.84,101.84,101.42,101.49,6824.0,98.9079,98.9079,98.5,98.568,6824.0
2022-03-30 13:30:00,101.61,102.07,101.48,101.91,4270.0,98.6845,99.1313,98.5583,98.9759,4270.0
2022-03-30 14:00:00,101.73,101.91,101.54,101.73,5144.0,98.8011,98.9759,98.6166,98.8011,5144.0
2022-03-30 14:30:00,101.7,101.72,101.22,101.37,3708.0,98.772,98.7914,98.3058,98.4515,3708.0
2022-03-30 15:00:00,101.34,101.35,100.65,100.78,3240.0,98.4223,98.432,97.7522,97.8784,3240.0
2022-03-30 15:30:00,100.75,100.9,100.44,100.74,9718.0,97.8493,97.995,97.5482,97.8396,9718.0
2022-03-31 09:30:00,100.37,100.97,100.37,100.97,936.0,97.4802,98.063,97.4802,98.063,936.0
2022-03-31 10:00:00,101.0,101.65,100.96,101.38,2472.0,98.0921,98.7234,98.0533,98.4612,2472.0
2022-03-31 10:30:00,101.91,102.35,101.62,102.35,2430.0,98.9759,99.4032,98.6943,99.4032,2430.0
2022-03-31 11:00:00,102.16,102.64,102.12,102.57,7942.0,99.2187,99.6849,99.1799,99.6169,7942.0
2022-03-31 11:30:00,102.53,102.53,101.96,102.16,11348.0,99.5781,99.5781,99.0245,99.2187,11348.0
2022-03-31 12:00:00,102.13,102.46,102.08,102.23,2295.0,99.1896,99.5101,99.141,99.2867,2295.0
2022-03-31 12:30:00,102.23,102.66,102.22,102.66,2603.0,99.2867,99.7043,99.277,99.7043,2603.0
2022-03-31 13:00:00,102.56,102.65,102.5,102.51,2524.0,99.6072,99.6946,99.5489,99.5586,2524.0
2022-03-31 13:30:00,102.55,102.79,102.45,102.72,6103.0,99.5975,99.8306,99.5004,99.7626,6103.0
2022-03-31 14:00:00,102.64,102.68,102.4,102.58,3327.0,99.6849,99.7237,99.4518,99.6266,3327.0
2022-03-31 14:30:00,102.54,102.56,102.35,102.35,3800.0,99.5878,99.6072,99.4032,99.4032,3800.0
2022-03-31 15:00:00,102.43,103.01,102.28,103.0,17299.0,99.4809,100.0442,99.3353,100.0345,17299.0
2022-03-31 15:30:00,103.12,103.12,102.48,102.81,78488.0,100.1511,100.1511,99.5295,99.85,78488.0
2022-04-01 09:30:00,103.02,104.74,102.81,104.57,3699.0,100.0539,101.7244,99.85,101.5593,3699.0
2022-04-01 10:00:00,104.41,104.55,103.46,103.67,3710.0,101.4039,101.5399,100.4813,100.6852,3710.0
2022-04-01 10:30:00,103.82,104.07,103.67,104.02,11318.0,100.8309,101.0737,100.6852,101.0252,11318.0
2022-04-01 11:00:00,103.9,104.14,103.54,103.72,42199.0,100.9086,101.1417,100.559,100.7338,42199.0
2022-04-01 11:30:00,103.85,103.85,103.02,103.15,3229.0,100.8601,100.8601,100.0539,100.1802,3229.0
2022-04-01 12:00:00,103.23,103.23,102.69,102.69,15357.0,100.2579,100.2579,99.7334,99.7334,15357.0
2022-04-01 12:30:00,102.7,102.95,102.64,102.84,6132.0,99.7432,99.986,99.6849,99.8791,6132.0
2022-04-01 13:00:00,102.92,103.07,102.58,102.7,35747.0,99.9568,100.1025,99.6266,99.7432,35747.0
2022-04-01 13:30:00,102.71,103.31,102.71,102.96,5959.0,99.7529,100.3356,99.7529,99.9957,5959.0
2022-04-01 14:00:00,103.06,103.19,102.6,102.9,12102.0,100.0928,100.2191,99.646,99.9374,12102.0
2022-04-01 14:30:00,103.02,103.37,102.95,103.13,5369.0,100.0539,100.3939,99.986,100.1608,5369.0
2022-04-01 15:00:00,103.3,103.47,103.09,103.21,7221.0,100.3259,100.491,100.1219,100.2385,7221.0
2022-04-01 15:30:00,103.2,103.66,103.03,103.51,29274.0,100.2288,100.6755,100.0637,100.5298,29274.0
2022-04-04 09:30:00,103.58,103.73,102.4,102.4,2256.0,100.5978,100.7435,99.4518,99.4518,2256.0
2022-04-04 10:00:00,102.24,102.45,101.29,101.8,3646.0,99.2964,99.5004,98.3738,98.8691,3646.0
2022-04-04 10:30:00,101.85,102.27,101.79,102.26,4506.0,98.9176,99.3255,98.8594,99.3158,4506.0
2022-04-04 11:00:00,102.25,102.25,101.83,102.15,4601.0,99.3061,99.3061,98.8982,99.209,4601.0
2022-04-04 11:30:00,102.25,102.73,102.13,102.73,2697.0,99.3061,99.7723,99.1896,99.7723,2697.0
2022-04-04 12:00:00,102.67,103.01,102.64,102.83,5129.0,99.714,100.0442,99.6849,99.8694,5129.0
2022-04-04 12:30:00,102.84,102.9,102.57,102.63,2100.0,99.8791,99.9374,99.6169,99.6752,2100.0
2022-04-04 13:00:00,102.63,102.82,102.62,102.77,3719.0,99.6752,99.8597,99.6655,99.8111,3719.0
2022-04-04 13:30:00,102.78,102.99,102.68,102.99,2519.0,99.8209,100.0248,99.7237,100.0248,2519.0
2022-04-04 14:00:00,103.04,103.29,103.04,103.13,1638.0,100.0734,100.3162,100.0734,100.1608,1638.0
2022-04-04 14:30:00,103.1,103.39,103.1,103.39,2100.0,100.1316,100.4133,100.1316,100.4133,2100.0
2022-04-04 15:00:00,103.31,103.47,103.31,103.36,3493.0,100.3356,100.491,100.3356,100.3842,3493.0
2022-04-04 15:30:00,103.29,103.54,103.08,103.17,21898.0,100.3162,100.559,100.1122,100.1996,21898.0
2022-04-05 09:30:00,103.24,103.42,102.66,103.42,2060.0,100.2676,100.4424,99.7043,100.4424,2060.0
2022-04-05 10:00:00,103.46,103.52,102.31,102.44,2613.0,100.4813,100.5396,99.3644,99.4906,2613.0
2022-04-05 10:30:00,102.71,102.82,102.69,102.82,1133.0,99.7529,99.8597,99.7334,99.8597,1133.0
2022-04-05 11:00:00,102.78,103.0,102.77,102.86,1598.0,99.8209,100.0345,99.8111,99.8986,1598.0
2022-04-05 11:30:00,102.82,102.9,102.64,102.8,2877.0,99.8597,99.9374,99.6849,99.8403,2877.0
2022-04-05 12:00:00,102.75,102.86,102.53,102.78,5148.0,99.7917,99.8986,99.5781,99.8209,5148.0
2022-04-05 12:30:00,102.73,102.83,102.64,102.79,2103.0,99.7723,99.8694,99.6849,99.8306,2103.0
2022-04-05 13:00:00,102.79,103.2,102.79,102.87,2595.0,99.8306,100.2288,99.8306,99.9083,2595.0
2022-04-05 13:30:00,102.82,102.87,102.68,102.71,3943.0,99.8597,99.9083,99.7237,99.7529,3943.0
2022-04-05 14:00:00,102.7,103.09,102.61,102.91,20041.0,99.7432,100.1219,99.6558,99.9471,20041.0
2022-04-05 14:30:00,103.0,103.0,102.74,102.75,3963.0,100.0345,100.0345,99.782,99.7917,3963.0
2022-04-05 15:00:00,102.75,102.88,102.6,102.74,21678.0,99.7917,99.918,99.646,99.782,21678.0
2022-04-05 15:30:00,102.7,102.77,101.46,101.65,65492.0,99.7432,99.8111,98.5389,98.7234,65492.0
2022-04-06 09:30:00,100.83,101.63,100.83,101.59,4071.0,97.927,98.704,97.927,98.6651,4071.0
2022-04-06 10:00:00,101.49,102.03,101.19,102.03,5291.0,98.568,99.0925,98.2766,99.0925,5291.0
2022-04-06 10:30:00,102.07,102.57,101.96,102.13,12324.0,99.1313,99.6169,99.0245,99.1896,12324.0
2022-04-06 11:00:00,102.12,102.98,102.12,102.92,6600.0,99.1799,100.0151,99.1799,99.9568,6600.0
2022-04-06 11:30:00,103.0,103.5,102.78,103.47,9135.0,100.0345,100.5201,99.8209,100.491,9135.0
2022-04-06 12:00:00,103.53,103.93,103.32,103.82,18972.0,100.5493,100.9377,100.3453,100.8309,18972.0
2022-04-06 12:30:00,103.78,103.86,103.3,103.51,14451.0,100.7921,100.8698,100.3259,100.5298,14451.0
2022-04-06 13:00:00,103.5,103.83,103.37,103.37,3149.0,100.5201,100.8406,100.3939,100.3939,3149.0
2022-04-06 13:30:00,103.44,103.53,103.15,103.31,4531.0,100.4619,100.5493,100.1802,100.3356,4531.0
2022-04-06 14:00:00,103.22,103.5,102.46,102.63,4022.0,100.2482,100.5201,99.5101,99.6752,4022.0
2022-04-06 14:30:00,102.63,103.29,102.63,103.22,4993.0,99.6752,100.3162,99.6752,100.2482,4993.0
2022-04-06 15:00:00,103.25,103.29,102.14,102.24,9964.0,100.2773,100.3162,99.1993,99.2964,9964.0
2022-04-06 15:30:00,102.19,102.22,101.69,101.71,21044.0,99.2478,99.277,98.7622,98.7817,21044.0
2022-04-07 09:30:00,101.7,102.03,101.05,101.27,2874.0,98.772,99.0925,98.1407,98.3543,2874.0
2022-04-07 10:00:00,100.89,101.58,100.84,101.5,6918.0,97.9853,98.6554,97.9367,98.5777,6918.0
2022-04-07 10:30:00,101.5,101.71,101.21,101.38,4955.0,98.5777,98.7817,98.2961,98.4612,4955.0
2022-04-07 11:00:00,101.42,102.01,101.24,101.86,11079.0,98.5,99.073,98.3252,98.9273,11079.0
2022-04-07 11:30:00,101.64,101.94,101.64,101.79,2912.0,98.7137,99.005,98.7137,98.8594,2912.0
2022-04-07 12:00:00,101.76,101.86,101.59,101.69,7344.0,98.8302,98.9273,98.6651,98.7622,7344.0
2022-04-07 12:30:00,101.67,101.75,101.51,101.65,3547.0,98.7428,98.8205,98.5874,98.7234,3547.0
2022-04-07 13:00:00,101.67,101.73,101.3,101.33,3806.0,98.7428,98.8011,98.3835,98.4126,3806.0
2022-04-07 13:30:00,101.23,101.49,101.1,101.48,3010.0,98.3155,98.568,98.1892,98.5583,3010.0
2022-04-07 14:00:00,101.52,101.59,101.09,101.09,5400.0,98.5971,98.6651,98.1795,98.1795,5400.0
2022-04-07 14:30:00,101.09,101.26,100.82,101.26,6100.0,98.1795,98.3446,97.9173,98.3446,6100.0
2022-04-07 15:00:00,101.19,101.47,101.07,101.15,6519.0,98.2766,98.5486,98.1601,98.2378,6519.0
2022-04-07 15:30:00,101.17,101.35,100.69,100.88,21507.0,98.2572,98.432,97.791,97.9756,21507.0
2022-04-08 09:30:00,101.01,101.28,100.87,100.93,2031.0,98.1018,98.364,97.9658,98.0241,2031.0
2022-04-08 10:00:00,101.11,101.41,101.08,101.24,2281.0,98.1989,98.4903,98.1698,98.3252,2281.0
2022-04-08 10:30:00,101.59,102.02,101.4,102.02,8918.0,98.6651,99.0827,98.4806,99.0827,8918.0
2022-04-08 11:00:00,102.01,102.09,101.4,101.53,5324.0,99.073,99.1507,98.4806,98.6068,5324.0
2022-04-08 11:30:00,101.59,101.59,100.9,101.07,4542.0,98.6651,98.6651,97.995,98.1601,4542.0
2022-04-08 12:00:00,100.98,101.0,100.76,100.89,1100.0,98.0727,98.0921,97.859,97.9853,1100.0
2022-04-08 12:30:00,100.86,100.95,100.69,100.7,3733.0,97.9561,98.0435,97.791,97.8007,3733.0
2022-04-08 13:00:00,100.84,100.95,100.7,100.73,2550.0,97.9367,98.0435,97.8007,97.8299,2550.0
2022-04-08 13:30:00,100.7,100.71,100.32,100.51,3506.0,97.8007,97.8105,97.4317,97.6162,3506.0
2022-04-08 14:00:00,100.4,100.55,99.91,99.91,5193.0,97.5094,97.6551,97.0335,97.0335,5193.0
2022-04-08 14:30:00,99.92,100.19,99.87,100.09,9015.0,97.0432,97.3054,96.9946,97.2083,9015.0
2022-04-08 15:00:00,100.09,100.17,99.9,100.04,5338.0,97.2083,97.286,97.0238,97.1597,5338.0
2022-04-08 15:30:00,100.03,100.37,99.51,99.69,23923.0,97.15,97.4802,96.645,96.8198,23923.0
2022-04-11 09:30:00,99.5,100.24,99.05,100.24,5620.0,96.6353,97.354,96.1982,97.354,5620.0
2022-04-11 10:00:00,100.22,100.69,99.61,100.09,20581.0,97.3346,97.791,96.7421,97.2083,20581.0
2022-04-11 10:30:00,100.04,100.18,99.7,99.74,5015.0,97.1597,97.2957,96.8295,96.8684,5015.0
2022-04-11 11:00:00,99.37,99.51,99.13,99.22,3111.0,96.509,96.645,96.2759,96.3634,3111.0
2022-04-11 11:30:00,99.28,99.44,99.14,99.22,1296.0,96.4216,96.577,96.2857,96.3634,1296.0
2022-04-11 12:00:00,99.09,99.23,99.08,99.17,2583.0,96.2371,96.3731,96.2274,96.3148,2583.0
2022-04-11 12:30:00,99.16,99.2,98.83,98.94,4088.0,96.3051,96.3439,95.9846,96.0914,4088.0
2022-04-11 13:00:00,99.01,99.44,98.9,99.43,3499.0,96.1594,96.577,96.0526,96.5673,3499.0
2022-04-11 13:30:00,99.32,99.6,99.23,99.42,2024.0,96.4605,96.7324,96.3731,96.5576,2024.0
2022-04-11 14:00:00,99.4,99.66,99.15,99.3,4079.0,96.5382,96.7907,96.2954,96.441,4079.0
2022-04-11 14:30:00,99.31,99.5,99.25,99.44,2100.0,96.4508,96.6353,96.3925,96.577,2100.0
2022-04-11 15:00:00,99.48,99.48,99.02,99.02,8158.0,96.6159,96.6159,96.1691,96.1691,8158.0
2022-04-11 15:30:00,99.01,99.01,98.32,98.48,19620.0,96.1594,96.1594,95.4893,95.6447,19620.0
2022-04-12 09:30:00,99.16,101.11,99.16,100.28,8326.0,96.3051,98.1989,96.3051,97.3928,8326.0
2022-04-12 10:00:00,100.48,100.48,100.24,100.34,16813.0,97.5871,97.5871,97.354,97.4511,16813.0
2022-04-12 10:30:00,100.27,100.41,99.9,100.34,2417.0,97.3831,97.5191,97.0238,97.4511,2417.0
2022-04-12 11:00:00,100.3,100.67,100.3,100.59,1147.0,97.4123,97.7716,97.4123,97.6939,1147.0
2022-04-12 11:30:00,100.5,100.56,100.46,100.46,1924.0,97.6065,97.6648,97.5677,97.5677,1924.0
2022-04-12 12:00:00,100.47,100.47,99.82,99.91,3458.0,97.5774,97.5774,96.9461,97.0335,3458.0
2022-04-12 12:30:00,99.93,99.93,99.7,99.76,1600.0,97.0529,97.0529,96.8295,96.8878,1600.0
2022-04-12 13:00:00,99.7,99.89,99.68,99.88,1444.0,96.8295,97.0141,96.8101,97.0044,1444.0
2022-04-12 13:30:00,99.87,99.92,99.38,99.47,2548.0,96.9946,97.0432,96.5187,96.6062,2548.0
2022-04-12 14:00:00,99.41,99.6,99.26,99.48,2551.0,96.5479,96.7324,96.4022,96.6159,2551.0
2022-04-12 14:30:00,99.44,99.6,99.4,99.53,2315.0,96.577,96.7324,96.5382,96.6644,2315.0
2022-04-12 15:00:00,99.66,99.66,99.19,99.42,2004.0,96.7907,96.7907,96.3342,96.5576,2004.0
2022-04-12 15:30:00,99.38,99.67,99.25,99.38,12778.0,96.5187,96.8004,96.3925,96.5187,12778.0
2022-04-13 09:30:00,99.52,100.6,99.38,100.28,22245.0,96.6547,97.7036,96.5187,97.3928,22245.0
2022-04-13 10:00:00,100.09,100.09,99.8,99.8,953.0,97.2083,97.2083,96.9267,96.9267,953.0
2022-04-13 10:30:00,99.8,100.03,99.62,99.95,4106.0,96.9267,97.15,96.7518,97.0723,4106.0
2022-04-13 11:00:00,99.83,100.34,99.83,99.91,3048.0,96.9558,97.4511,96.9558,97.0335,3048.0
2022-04-13 11:30:00,99.86,99.9,99.68,99.78,1629.0,96.9849,97.0238,96.8101,96.9072,1629.0
2022-04-13 12:00:00,99.97,100.03,99.84,99.84,2343.0,97.0918,97.15,96.9655,96.9655,2343.0
2022-04-13 12:30:00,99.9,100.21,99.84,99.91,1859.0,97.0238,97.3248,96.9655,97.0335,1859.0
2022-04-13 13:00:00,100.05,100.26,100.03,100.03,1336.0,97.1695,97.3734,97.15,97.15,1336.0
2022-04-13 13:30:00,100.01,100.08,99.79,100.06,4520.0,97.1306,97.1986,96.9169,97.1792,4520.0
2022-04-13 14:00:00,100.1,100.22,100.05,100.09,3750.0,97.218,97.3346,97.1695,97.2083,3750.0
2022-04-13 14:30:00,100.16,100.34,100.15,100.31,1800.0,97.2763,97.4511,97.2666,97.422,1800.0
2022-04-13 15:00:00,100.31,100.41,100.17,100.2,5700.0,97.422,97.5191,97.286,97.3151,5700.0
2022-04-13 15:30:00,100.26,100.3,99.96,99.96,10291.0,97.3734,97.4123,97.082,97.082,10291.0
2022-04-14 09:30:00,100.04,100.86,99.09,99.78,18234.0,97.1597,97.9561,96.2371,96.9072,18234.0
2022-04-14 10:00:00,100.08,100.44,99.85,99.94,2983.0,97.1986,97.5482,96.9752,97.0626,2983.0
2022-04-14 10:30:00,100.01,100.37,100.01,100.19,4361.0,97.1306,97.4802,97.1306,97.3054,4361.0
2022-04-14 11:00:00,99.92,100.03,99.7,100.02,4896.0,97.0432,97.15,96.8295,97.1403,4896.0
2022-04-14 11:30:00,100.04,100.04,98.97,98.97,2878.0,97.1597,97.1597,96.1206,96.1206,2878.0
2022-04-14 12:00:00,98.89,98.98,98.6,98.66,5212.0,96.0429,96.1303,95.7612,95.8195,5212.0
2022-04-14 12:30:00,98.63,98.71,98.23,98.5,4211.0,95.7903,95.868,95.4019,95.6641,4211.0
2022-04-14 13:00:00,98.4,98.4,98.05,98.31,4535.0,95.567,95.567,95.227,95.4796,4535.0
2022-04-14 13:30:00,98.39,98.54,98.33,98.46,3917.0,95.5572,95.7029,95.499,95.6252,3917.0
2022-04-14 14:00:00,98.56,98.74,98.46,98.51,3412.0,95.7224,95.8972,95.6252,95.6738,3412.0
2022-04-14 14:30:00,98.5,98.51,98.03,98.2,5047.0,95.6641,95.6738,95.2076,95.3727,5047.0
2022-04-14 15:00:00,98.15,98.27,98.02,98.05,5230.0,95.3242,95.4407,95.1979,95.227,5230.0
2022-04-14 15:30:00,98.08,98.1,97.77,98.01,23404.0,95.2562,95.2756,94.9551,95.1882,23404.0
2022-04-18 09:30:00,97.58,98.61,97.33,98.14,1678.0,94.7706,95.7709,94.5278,95.3144,1678.0
2022-04-18 10:00:00,97.96,98.28,97.74,97.94,5778.0,95.1396,95.4504,94.926,95.1202,5778.0
2022-04-18 10:30:00,98.06,98.47,98.05,98.37,600.0,95.2368,95.6349,95.227,95.5378,600.0
2022-04-18 11:00:00,98.37,98.58,97.84,97.84,5657.0,95.5378,95.7418,95.0231,95.0231,5657.0
2022-04-18 11:30:00,98.14,98.19,97.64,97.67,1100.0,95.3144,95.363,94.8288,94.858,1100.0
2022-04-18 12:00:00,97.72,97.96,97.58,97.96,3028.0,94.9065,95.1396,94.7706,95.1396,3028.0
2022-04-18 12:30:00,97.97,98.13,97.78,98.13,1200.0,95.1493,95.3047,94.9648,95.3047,1200.0
2022-04-18 13:00:00,98.24,98.32,98.19,98.19,910.0,95.4116,95.4893,95.363,95.363,910.0
2022-04-18 13:30:00,98.22,98.72,98.22,98.64,1881.0,95.3921,95.8777,95.3921,95.8001,1881.0
2022-04-18 14:00:00,98.61,98.61,98.16,98.18,3333.0,95.7709,95.7709,95.3339,95.3533,3333.0
2022-04-18 14:30:00,98.27,98.46,98.27,98.36,1471.0,95.4407,95.6252,95.4407,95.5281,1471.0
2022-04-18 15:00:00,98.31,98.36,98.05,98.06,2768.0,95.4796,95.5281,95.227,95.2368,2768.0
2022-04-18 15:30:00,97.99,97.99,97.57,97.81,17221.0,95.1688,95.1688,94.7609,94.9939,17221.0
2022-04-19 09:30:00,98.39,98.69,97.42,98.5,2988.0,95.5572,95.8486,94.6152,95.6641,2988.0
2022-04-19 10:00:00,98.58,98.81,98.44,98.75,4026.0,95.7418,95.9652,95.6058,95.9069,4026.0
2022-04-19 10:30:00,98.72,99.07,98.5,98.82,3025.0,95.8777,96.2177,95.6641,95.9749,3025.0
2022-04-19 11:00:00,98.85,99.14,98.85,99.0,9013.0,96.004,96.2857,96.004,96.1497,9013.0
2022-04-19 11:30:00,98.97,99.94,98.95,99.62,8143.0,96.1206,97.0626,96.1011,96.7518,8143.0
2022-04-19 12:00:00,99.59,99.88,99.48,99.68,3753.0,96.7227,97.0044,96.6159,96.8101,3753.0
2022-04-19 12:30:00,99.62,99.63,99.47,99.47,2014.0,96.7518,96.7615,96.6062,96.6062,2014.0
2022-04-19 13:00:00,99.42,99.42,99.38,99.39,496.0,96.5576,96.5576,96.5187,96.5285,496.0
2022-04-19 13:30:00,99.3,99.8,99.3,99.66,2116.0,96.441,96.9267,96.441,96.7907,2116.0
2022-04-19 14:00:00,99.63,99.63,99.38,99.48,3358.0,96.7615,96.7615,96.5187,96.6159,3358.0
2022-04-19 14:30:00,99.52,99.7,99.52,99.69,2441.0,96.6547,96.8295,96.6547,96.8198,2441.0
2022-04-19 15:00:00,99.67,99.92,99.5,99.89,4464.0,96.8004,97.0432,96.6353,97.0141,4464.0
2022-04-19 15:30:00,100.03,100.19,99.58,99.84,15108.0,97.15,97.3054,96.713,96.9655,15108.0
2022-04-20 09:30:00,100.54,101.92,100.54,101.7,3024.0,97.6453,98.9856,97.6453,98.772,3024.0
2022-04-20 10:00:00,101.88,101.98,101.45,101.84,3929.0,98.9468,99.0439,98.5291,98.9079,3929.0
2022-04-20 10:30:00,101.8,102.46,101.8,102.43,10038.0,98.8691,99.5101,98.8691,99.4809,10038.0
2022-04-20 11:00:00,102.41,102.77,102.41,102.77,3946.0,99.4615,99.8111,99.4615,99.8111,3946.0
2022-04-20 11:30:00,102.97,103.0,102.74,102.85,3636.0,100.0054,100.0345,99.782,99.8888,3636.0
2022-04-20 12:00:00,102.9,103.28,102.9,103.08,3802.0,99.9374,100.3065,99.9374,100.1122,3802.0
2022-04-20 12:30:00,103.25,103.39,103.08,103.3,5423.0,100.2773,100.4133,100.1122,100.3259,5423.0
2022-04-20 13:00:00,103.3,103.61,103.3,103.31,60619.0,100.3259,100.627,100.3259,100.3356,60619.0
2022-04-20 13:30:00,103.41,104.12,103.4,103.89,12527.0,100.4327,101.1223,100.423,100.8989,12527.0
2022-04-20 14:00:00,103.91,103.92,102.92,102.97,6271.0,100.9183,100.928,99.9568,100.0054,6271.0
2022-04-20 14:30:00,102.91,102.98,102.54,102.58,12028.0,99.9471,100.0151,99.5878,99.6266,12028.0
2022-04-20 15:00:00,102.65,103.25,102.49,103.25,10882.0,99.6946,100.2773,99.5392,100.2773,10882.0
2022-04-20 15:30:00,103.21,103.33,102.95,103.08,36445.0,100.2385,100.355,99.986,100.1122,36445.0
2022-04-21 09:30:00,104.32,104.32,103.27,104.31,3558.0,101.3165,101.3165,100.2967,101.3068,3558.0
2022-04-21 10:00:00,104.16,104.47,104.09,104.22,2955.0,101.1611,101.4622,101.0931,101.2194,2955.0
2022-04-21 10:30:00,104.16,104.27,103.98,104.27,2666.0,101.1611,101.268,100.9863,101.268,2666.0
2022-04-21 11:00:00,104.43,104.43,104.02,104.05,1816.0,101.4234,101.4234,101.0252,101.0543,1816.0
2022-04-21 11:30:00,103.97,104.06,103.86,103.95,1592.0,100.9766,101.064,100.8698,100.9572,1592.0
2022-04-21 12:00:00,103.92,103.92,103.26,103.39,1474.0,100.928,100.928,100.287,100.4133,1474.0
2022-04-21 12:30:00,103.37,103.51,103.28,103.28,2602.0,100.3939,100.5298,100.3065,100.3065,2602.0
2022-04-21 13:00:00,103.26,103.3,103.01,103.3,1600.0,100.287,100.3259,100.0442,100.3259,1600.0
2022-04-21 13:30:00,103.31,103.35,102.98,102.98,2967.0,100.3356,100.3744,100.0151,100.0151,2967.0
2022-04-21 14:00:00,102.69,103.09,102.58,103.09,2755.0,99.7334,100.1219,99.6266,100.1219,2755.0
2022-04-21 14:30:00,103.1,103.31,102.52,102.52,4004.0,100.1316,100.3356,99.5683,99.5683,4004.0
2022-04-21 15:00:00,102.59,102.83,102.34,102.83,3203.0,99.6363,99.8694,99.3935,99.8694,3203.0
2022-04-21 15:30:00,102.84,103.49,102.32,103.48,26936.0,99.8791,100.5104,99.3741,100.5007,26936.0
2022-04-22 09:30:00,102.95,102.95,101.65,101.65,1704.0,99.986,99.986,98.7234,98.7234,1704.0
2022-04-22 10:00:00,102.04,102.04,101.29,101.39,1400.0,99.1022,99.1022,98.3738,98.4709,1400.0
2022-04-22 10:30:00,101.4,101.61,101.17,101.18,938.0,98.4806,98.6845,98.2572,98.2669,938.0
2022-04-22 11:00:00,101.17,101.34,100.98,101.2,2648.0,98.2572,98.4223,98.0727,98.2863,2648.0
2022-04-22 11:30:00,101.2,101.2,100.68,100.86,1917.0,98.2863,98.2863,97.7813,97.9561,1917.0
2022-04-22 12:00:00,100.86,101.59,100.73,101.44,6936.0,97.9561,98.6651,97.8299,98.5194,6936.0
2022-04-22 12:30:00,101.48,101.69,101.36,101.37,2000.0,98.5583,98.7622,98.4417,98.4515,2000.0
2022-04-22 13:00:00,101.44,101.44,100.86,100.86,1114.0,98.5194,98.5194,97.9561,97.9561,1114.0
2022-04-22 13:30:00,101.06,101.08,100.75,100.75,1600.0,98.1504,98.1698,97.8493,97.8493,1600.0
2022-04-22 14:00:00,100.37,100.62,100.32,100.32,500.0,97.4802,97.723,97.4317,97.4317,500.0
2022-04-22 14:30:00,100.36,100.36,100.0,100.0,1400.0,97.4705,97.4705,97.1209,97.1209,1400.0
2022-04-22 15:00:00,99.89,99.98,99.58,99.6,2589.0,97.0141,97.1015,96.713,96.7324,2589.0
2022-04-22 15:30:00,99.67,100.26,99.62,100.17,19343.0,96.8004,97.3734,96.7518,97.286,19343.0
2022-04-25 09:30:00,99.24,99.24,97.44,97.44,2672.0,96.3828,96.3828,94.6346,94.6346,2672.0
2022-04-25 10:00:00,97.26,97.95,97.12,97.83,2275.0,94.4598,95.1299,94.3238,95.0134,2275.0
2022-04-25 10:30:00,97.93,97.93,97.5,97.5,4689.0,95.1105,95.1105,94.6929,94.6929,4689.0
2022-04-25 11:00:00,97.3,97.33,97.13,97.26,2617.0,94.4986,94.5278,94.3335,94.4598,2617.0
2022-04-25 11:30:00,97.1,97.18,96.63,97.05,3203.0,94.3044,94.3821,93.8479,94.2558,3203.0
2022-04-25 12:00:00,96.85,98.08,96.85,97.98,6721.0,94.0616,95.2562,94.0616,95.1591,6721.0
2022-04-25 12:30:00,98.06,98.1,97.72,98.08,3251.0,95.2368,95.2756,94.9065,95.2562,3251.0
2022-04-25 13:00:00,98.14,98.25,97.94,98.05,12193.0,95.3144,95.4213,95.1202,95.227,12193.0
2022-04-25 13:30:00,97.93,97.95,97.36,97.36,2618.0,95.1105,95.1299,94.5569,94.5569,2618.0
2022-04-25 14:00:00,97.29,98.37,97.21,98.26,2700.0,94.4889,95.5378,94.4112,95.431,2700.0
2022-04-25 14:30:00,98.27,98.51,98.17,98.2,2741.0,95.4407,95.6738,95.3436,95.3727,2741.0
2022-04-25 15:00:00,98.05,98.8,97.77,98.8,7499.0,95.227,95.9554,94.9551,95.9554,7499.0
2022-04-25 15:30:00,98.89,99.35,98.7,99.05,18864.0,96.0429,96.4896,95.8583,96.1982,18864.0
2022-04-26 09:30:00,97.83,97.83,97.83,97.83,973.0,95.0134,95.0134,95.0134,95.0134,973.0
2022-04-26 10:00:00,98.89,99.25,98.18,98.18,1706.0,96.0429,96.3925,95.3533,95.3533,1706.0
2022-04-26 10:30:00,98.36,98.41,97.83,98.03,855.0,95.5281,95.5767,95.0134,95.2076,855.0
2022-04-26 11:00:00,97.89,98.09,97.68,98.07,1400.0,95.0716,95.2659,94.8677,95.2465,1400.0
2022-04-26 11:30:00,98.07,98.29,97.35,97.35,1311.0,95.2465,95.4601,94.5472,94.5472,1311.0
2022-04-26 12:00:00,97.47,97.65,97.47,97.65,1118.0,94.6637,94.8386,94.6637,94.8386,1118.0
2022-04-26 12:30:00,97.92,97.92,97.24,97.88,4386.0,95.1008,95.1008,94.4404,95.0619,4386.0
2022-04-26 13:00:00,97.72,97.81,97.02,97.18,41551.0,94.9065,94.9939,94.2267,94.3821,41551.0
2022-04-26 13:30:00,97.21,97.42,96.95,97.04,3241.0,94.4112,94.6152,94.1587,94.2461,3241.0
2022-04-26 14:00:00,97.05,97.56,97.01,97.56,3764.0,94.2558,94.7511,94.217,94.7511,3764.0
2022-04-26 14:30:00,97.48,97.55,97.18,97.38,2219.0,94.6734,94.7414,94.3821,94.5763,2219.0
2022-04-26 15:00:00,97.27,97.31,96.29,96.51,2749.0,94.4695,94.5083,93.5177,93.7314,2749.0
2022-04-26 15:30:00,96.47,96.49,95.81,95.96,14873.0,93.6925,93.712,93.0515,93.1972,14873.0
2022-04-27 09:30:00,95.86,96.55,95.09,96.09,3856.0,93.1001,93.7702,92.3523,93.3235,3856.0
2022-04-27 10:00:00,96.3,96.37,95.62,95.86,4221.0,93.5274,93.5954,92.867,93.1001,4221.0
2022-04-27 10:30:00,95.67,96.24,95.46,96.14,4717.0,92.9156,93.4692,92.7116,93.372,4717.0
2022-04-27 11:00:00,96.11,96.58,95.98,96.53,35450.0,93.3429,93.7994,93.2166,93.7508,35450.0
2022-04-27 11:30:00,96.77,97.01,96.67,96.86,3374.0,93.9839,94.217,93.8868,94.0713,3374.0
2022-04-27 12:00:00,97.0,97.28,96.93,97.22,4027.0,94.2073,94.4792,94.1393,94.4209,4027.0
2022-04-27 12:30:00,97.02,97.34,97.02,97.33,2470.0,94.2267,94.5375,94.2267,94.5278,2470.0
2022-04-27 13:00:00,97.42,97.42,96.88,96.88,2555.0,94.6152,94.6152,94.0907,94.0907,2555.0
2022-04-27 13:30:00,97.13,97.36,96.95,97.3,1975.0,94.3335,94.5569,94.1587,94.4986,1975.0
2022-04-27 14:00:00,97.18,97.28,97.03,97.07,1685.0,94.3821,94.4792,94.2364,94.2753,1685.0
2022-04-27 14:30:00,97.2,97.24,96.56,96.57,7365.0,94.4015,94.4404,93.7799,93.7896,7365.0
2022-04-27 15:00:00,96.71,96.71,96.11,96.41,4709.0,93.9256,93.9256,93.3429,93.6343,4709.0
2022-04-27 15:30:00,96.5,96.66,96.14,96.61,9229.0,93.7217,93.8771,93.372,93.8285,9229.0
2022-04-28 09:30:00,103.5,103.5,98.79,100.48,36658.0,100.5201,100.5201,95.9457,97.5871,36658.0
2022-04-28 10:00:00,100.34,100.68,99.53,99.76,15195.0,97.4511,97.7813,96.6644,96.8878,15195.0
2022-04-28 10:30:00,99.91,100.63,99.77,100.63,8014.0,97.0335,97.7328,96.8975,97.7328,8014.0
2022-04-28 11:00:00,100.61,101.78,100.53,101.78,9852.0,97.7133,98.8496,97.6356,98.8496,9852.0
2022-04-28 11:30:00,101.61,102.31,101.61,102.07,10112.0,98.6845,99.3644,98.6845,99.1313,10112.0
2022-04-28 12:00:00,102.07,102.76,101.85,102.75,9652.0,99.1313,99.8014,98.9176,99.7917,9652.0
2022-04-28 12:30:00,102.98,104.19,102.95,104.11,15770.0,100.0151,101.1903,99.986,101.1126,15770.0
2022-04-28 13:00:00,104.16,104.51,103.85,104.03,9592.0,101.1611,101.501,100.8601,101.0349,9592.0
2022-04-28 13:30:00,104.14,105.32,104.03,104.46,12203.0,101.1417,102.2877,101.0349,101.4525,12203.0
2022-04-28 14:00:00,104.5,105.49,104.37,105.23,4414.0,101.4913,102.4528,101.3651,102.2003,4414.0
2022-04-28 14:30:00,105.42,106.27,105.42,105.71,6306.0,102.3848,103.2104,102.3848,102.6665,6306.0
2022-04-28 15:00:00,105.62,106.11,105.44,105.9,13812.0,102.5791,103.055,102.4043,102.851,13812.0
2022-04-28 15:30:00,105.77,105.77,104.63,105.02,33986.0,102.7248,102.7248,101.6176,101.9964,33986.0
2022-04-29 09:30:00,105.25,106.71,105.08,106.4,5768.0,102.2197,103.6377,102.0546,103.3366,5768.0
2022-04-29 10:00:00,106.41,106.67,106.06,106.16,6130.0,103.3463,103.5989,103.0064,103.1035,6130.0
2022-04-29 10:30:00,106.18,106.36,105.91,106.36,3783.0,103.123,103.2978,102.8607,103.2978,3783.0
2022-04-29 11:00:00,106.3,107.36,106.3,107.3,8026.0,103.2395,104.269,103.2395,104.2107,8026.0
2022-04-29 11:30:00,107.3,107.4,106.89,107.14,4439.0,104.2107,104.3078,103.8125,104.0553,4439.0
2022-04-29 12:00:00,107.11,107.11,105.65,105.76,3258.0,104.0262,104.0262,102.6082,102.7151,3258.0
2022-04-29 12:30:00,105.59,105.73,104.8,104.86,3182.0,102.55,102.6859,101.7827,101.841,3182.0
2022-04-29 13:00:00,104.78,105.69,104.77,105.41,2264.0,101.7633,102.6471,101.7536,102.3751,2264.0
2022-04-29 13:30:00,105.54,105.74,104.92,104.92,1980.0,102.5014,102.6956,101.8992,101.8992,1980.0
2022-04-29 14:00:00,105.12,105.38,104.89,104.98,2762.0,102.0935,102.346,101.8701,101.9575,2762.0
2022-04-29 14:30:00,105.08,105.16,104.04,104.31,3943.0,102.0546,102.1323,101.0446,101.3068,3943.0
2022-04-29 15:00:00,104.31,104.41,103.71,104.16,5089.0,101.3068,101.4039,100.7241,101.1611,5089.0
2022-04-29 15:30:00,104.15,104.99,103.95,104.73,31484.0,101.1514,101.9672,100.9572,101.7147,31484.0
2022-05-02 09:30:00,104.95,105.54,104.31,105.07,4813.0,101.9284,102.5014,101.3068,102.0449,4813.0
2022-05-02 10:00:00,104.55,104.82,104.01,104.55,4041.0,101.5399,101.8021,101.0154,101.5399,4041.0
2022-05-02 10:30:00,104.52,104.67,103.09,103.09,7137.0,101.5108,101.6564,100.1219,100.1219,7137.0
2022-05-02 11:00:00,102.82,103.03,102.45,103.01,4574.0,99.8597,100.0637,99.5004,100.0442,4574.0
2022-05-02 11:30:00,102.76,103.04,102.23,102.48,9671.0,99.8014,100.0734,99.2867,99.5295,9671.0
2022-05-02 12:00:00,102.32,102.67,101.3,101.3,5878.0,99.3741,99.714,98.3835,98.3835,5878.0
2022-05-02 12:30:00,101.52,101.52,100.47,100.5,2949.0,98.5971,98.5971,97.5774,97.6065,2949.0
2022-05-02 13:00:00,100.17,100.76,100.17,100.53,3698.0,97.286,97.859,97.286,97.6356,3698.0
2022-05-02 13:30:00,100.45,100.48,99.83,99.83,2147.0,97.5579,97.5871,96.9558,96.9558,2147.0
2022-05-02 14:00:00,99.54,99.93,99.05,99.6,3838.0,96.6741,97.0529,96.1982,96.7324,3838.0
2022-05-02 14:30:00,99.64,99.64,98.7,99.07,3713.0,96.7713,96.7713,95.8583,96.2177,3713.0
2022-05-02 15:00:00,99.4,100.55,99.24,100.44,5287.0,96.5382,97.6551,96.3828,97.5482,5287.0
2022-05-02 15:30:00,100.63,101.56,100.6,101.56,16904.0,97.7328,98.636,97.7036,98.636,16904.0
2022-05-03 09:30:00,102.01,102.67,101.7,102.3,3002.0,99.073,99.714,98.772,99.3547,3002.0
2022-05-03 10:00:00,102.47,102.87,102.33,102.72,5336.0,99.5198,99.9083,99.3838,99.7626,5336.0
2022-05-03 10:30:00,102.85,103.54,102.85,103.54,30150.0,99.8888,100.559,99.8888,100.559,30150.0
2022-05-03 11:00:00,103.67,105.2,103.67,105.09,6290.0,100.6852,102.1712,100.6852,102.0643,6290.0
2022-05-03 11:30:00,105.32,105.56,105.0,105.02,4248.0,102.2877,102.5208,101.9769,101.9964,4248.0
2022-05-03 12:00:00,105.01,105.09,104.34,104.84,3634.0,101.9867,102.0643,101.3359,101.8215,3634.0
2022-05-03 12:30:00,104.7,105.05,104.7,105.02,2740.0,101.6856,102.0255,101.6856,101.9964,2740.0
2022-05-03 13:00:00,105.07,105.1,104.88,104.88,2735.0,102.0449,102.0741,101.8604,101.8604,2735.0
2022-05-03 13:30:00,104.86,105.06,104.85,104.97,1400.0,101.841,102.0352,101.8313,101.9478,1400.0
2022-05-03 14:00:00,104.9,105.39,104.78,105.38,8192.0,101.8798,102.3557,101.7633,102.346,8192.0
2022-05-03 14:30:00,105.43,106.4,105.23,106.4,5447.0,102.3946,103.3366,102.2003,103.3366,5447.0
2022-05-03 15:00:00,106.33,106.92,106.33,106.61,7433.0,103.2686,103.8417,103.2686,103.5406,7433.0
2022-05-03 15:30:00,106.56,107.04,106.25,106.84,39067.0,103.492,103.9582,103.191,103.764,39067.0
2022-05-04 09:30:00,107.72,109.43,107.15,109.3,6947.0,104.6186,106.2794,104.065,106.1531,6947.0
2022-05-04 10:00:00,109.01,109.02,108.36,108.37,5649.0,105.8715,105.8812,105.2402,105.2499,5649.0
2022-05-04 10:30:00,108.3,108.56,107.62,108.52,6163.0,105.1819,105.4344,104.5215,105.3956,6163.0
2022-05-04 11:00:00,108.58,108.85,108.23,108.23,5310.0,105.4539,105.7161,105.1139,105.1139,5310.0
2022-05-04 11:30:00,108.1,108.67,107.82,108.5,7582.0,104.9877,105.5413,104.7158,105.3762,7582.0
2022-05-04 12:00:00,108.35,109.48,108.25,109.47,3949.0,105.2305,106.328,105.1334,106.3182,3949.0
2022-05-04 12:30:00,109.27,109.59,109.02,109.59,6988.0,106.124,106.4348,105.8812,106.4348,6988.0
2022-05-04 13:00:00,109.58,109.81,109.25,109.39,4612.0,106.4251,106.6485,106.1046,106.2405,4612.0
2022-05-04 13:30:00,109.42,109.42,108.1,108.1,7046.0,106.2697,106.2697,104.9877,104.9877,7046.0
2022-05-04 14:00:00,108.19,108.42,107.6,108.41,5901.0,105.0751,105.2985,104.5021,105.2888,5901.0
2022-05-04 14:30:00,108.45,110.3,107.78,110.29,11562.0,105.3276,107.1243,104.6769,107.1146,11562.0
2022-05-04 15:00:00,110.32,111.21,110.28,111.05,15805.0,107.1438,108.0081,107.1049,107.8528,15805.0
2022-05-04 15:30:00,111.18,111.68,111.05,111.17,25876.0,107.979,108.4646,107.8528,107.9693,25876.0
2022-05-05 09:30:00,110.07,110.76,109.43,110.69,3490.0,106.901,107.5711,106.2794,107.5031,3490.0
2022-05-05 10:00:00,110.34,110.34,109.67,109.85,3958.0,107.1632,107.1632,106.5125,106.6873,3958.0
2022-05-05 10:30:00,109.41,109.61,109.12,109.34,3835.0,106.26,106.4542,105.9783,106.192,3835.0
2022-05-05 11:00:00,109.16,109.16,107.77,107.77,2900.0,106.0172,106.0172,104.6672,104.6672,2900.0
2022-05-05 11:30:00,108.16,108.26,107.19,107.45,8088.0,105.046,105.1431,104.1039,104.3564,8088.0
2022-05-05 12:00:00,107.48,107.87,107.1,107.58,1900.0,104.3855,104.7643,104.0165,104.4827,1900.0
2022-05-05 12:30:00,107.62,107.66,107.17,107.63,2855.0,104.5215,104.5604,104.0845,104.5312,2855.0
2022-05-05 13:00:00,107.86,108.21,107.77,108.09,3033.0,104.7546,105.0945,104.6672,104.978,3033.0
2022-05-05 13:30:00,108.02,108.09,107.17,107.29,2810.0,104.91,104.978,104.0845,104.201,2810.0
2022-05-05 14:00:00,107.12,107.68,106.98,107.02,6124.0,104.0359,104.5798,103.8999,103.9388,6124.0
2022-05-05 14:30:00,106.77,107.5,106.77,107.37,2700.0,103.696,104.405,103.696,104.2787,2700.0
2022-05-05 15:00:00,107.28,107.28,106.25,106.32,6935.0,104.1913,104.1913,103.191,103.2589,6935.0
2022-05-05 15:30:00,106.22,107.54,106.17,107.51,20966.0,103.1618,104.4438,103.1133,104.4147,20966.0
2022-05-06 09:30:00,106.78,106.78,105.72,106.26,8329.0,103.7057,103.7057,102.6762,103.2007,8329.0
2022-05-06 10:00:00,106.32,107.15,106.26,107.11,3032.0,103.2589,104.065,103.2007,104.0262,3032.0
2022-05-06 10:30:00,106.72,107.0,106.47,107.0,4074.0,103.6474,103.9194,103.4046,103.9194,4074.0
2022-05-06 11:00:00,107.13,107.71,106.88,107.44,4125.0,104.0456,104.6089,103.8028,104.3467,4125.0
2022-05-06 11:30:00,107.5,107.54,107.01,107.35,3639.0,104.405,104.4438,103.9291,104.2593,3639.0
2022-05-06 12:00:00,107.34,107.65,107.21,107.44,1581.0,104.2496,104.5506,104.1233,104.3467,1581.0
2022-05-06 12:30:00,107.4,108.18,107.35,107.94,2753.0,104.3078,105.0654,104.2593,104.8323,2753.0
2022-05-06 13:00:00,107.99,108.03,107.09,107.5,5388.0,104.8809,104.9197,104.0068,104.405,5388.0
2022-05-06 13:30:00,107.31,107.73,107.04,107.28,10290.0,104.2204,104.6283,103.9582,104.1913,10290.0
2022-05-06 14:00:00,107.25,107.49,105.5,105.74,15638.0,104.1622,104.3953,102.4625,102.6956,15638.0
2022-05-06 14:30:00,105.5,106.13,105.13,105.91,5128.0,102.4625,103.0744,102.1032,102.8607,5128.0
2022-05-06 15:00:00,105.76,105.87,104.76,105.02,12153.0,102.7151,102.8219,101.7439,101.9964,12153.0
2022-05-06 15:30:00,105.18,105.95,104.86,105.34,25597.0,102.1518,102.8996,101.841,102.3072,25597.0
2022-05-09 09:30:00,104.18,105.47,104.18,105.41,1602.0,101.1805,102.4334,101.1805,102.3751,1602.0
2022-05-09 10:00:00,105.79,106.06,105.15,105.32,6382.0,102.7442,103.0064,102.1226,102.2877,6382.0
2022-05-09 10:30:00,105.2,105.99,105.12,105.99,3610.0,102.1712,102.9384,102.0935,102.9384,3610.0
2022-05-09 11:00:00,105.91,106.44,105.33,105.54,8132.0,102.8607,103.3755,102.2974,102.5014,8132.0
2022-05-09 11:30:00,105.33,105.98,104.91,105.89,20572.0,102.2974,102.9287,101.8895,102.8413,20572.0
2022-05-09 12:00:00,105.71,106.45,105.48,106.0,6577.0,102.6665,103.3852,102.4431,102.9481,6577.0
2022-05-09 12:30:00,106.07,106.15,105.54,105.58,17159.0,103.0161,103.0938,102.5014,102.5402,17159.0
2022-05-09 13:00:00,105.55,106.25,105.11,106.25,8428.0,102.5111,103.191,102.0838,103.191,8428.0
2022-05-09 13:30:00,106.26,106.28,105.58,105.99,7593.0,103.2007,103.2201,102.5402,102.9384,7593.0
2022-05-09 14:00:00,106.03,106.53,105.95,106.24,4201.0,102.9773,103.4629,102.8996,103.1812,4201.0
2022-05-09 14:30:00,106.21,107.27,105.9,106.96,8895.0,103.1521,104.1816,102.851,103.8805,8895.0
2022-05-09 15:00:00,106.96,107.32,106.22,106.47,11915.0,103.8805,104.2301,103.1618,103.4046,11915.0
2022-05-09 15:30:00,106.45,106.51,105.53,106.32,34718.0,103.3852,103.4435,102.4917,103.2589,34718.0
2022-05-10 09:30:00,107.14,107.27,106.04,106.82,4566.0,104.0553,104.1816,102.987,103.7445,4566.0
2022-05-10 10:00:00,106.15,106.15,105.11,105.11,4837.0,103.0938,103.0938,102.0838,102.0838,4837.0
2022-05-10 10:30:00,105.21,105.46,104.3,104.47,4039.0,102.1809,102.4237,101.2971,101.4622,4039.0
2022-05-10 11:00:00,104.3,104.49,103.49,103.76,7112.0,101.2971,101.4816,100.5104,100.7726,7112.0
2022-05-10 11:30:00,103.91,104.2,102.95,103.08,3228.0,100.9183,101.2,99.986,100.1122,3228.0
2022-05-10 12:00:00,103.34,103.34,102.19,102.21,3572.0,100.3647,100.3647,99.2478,99.2673,3572.0
2022-05-10 12:30:00,102.05,102.21,101.2,101.89,13236.0,99.1119,99.2673,98.2863,98.9565,13236.0
2022-05-10 13:00:00,101.66,102.62,101.65,102.4,5002.0,98.7331,99.6655,98.7234,99.4518,5002.0
2022-05-10 13:30:00,102.73,104.1,102.66,103.98,4346.0,99.7723,101.1029,99.7043,100.9863,4346.0
2022-05-10 14:00:00,104.09,104.09,102.75,102.95,5864.0,101.0931,101.0931,99.7917,99.986,5864.0
2022-05-10 14:30:00,102.95,103.24,102.56,102.68,3701.0,99.986,100.2676,99.6072,99.7237,3701.0
2022-05-10 15:00:00,102.96,103.63,102.66,102.86,10567.0,99.9957,100.6464,99.7043,99.8986,10567.0
2022-05-10 15:30:00,102.82,102.84,101.96,102.38,21878.0,99.8597,99.8791,99.0245,99.4324,21878.0
2022-05-11 09:30:00,103.2,103.54,102.09,102.87,1387.0,100.2288,100.559,99.1507,99.9083,1387.0
2022-05-11 10:00:00,103.87,104.04,102.73,103.39,8069.0,100.8795,101.0446,99.7723,100.4133,8069.0
2022-05-11 10:30:00,103.38,103.61,102.87,103.41,8520.0,100.4036,100.627,99.9083,100.4327,8520.0
2022-05-11 11:00:00,103.35,103.69,103.1,103.33,11472.0,100.3744,100.7047,100.1316,100.355,11472.0
2022-05-11 11:30:00,103.33,103.48,102.91,103.23,28441.0,100.355,100.5007,99.9471,100.2579,28441.0
2022-05-11 12:00:00,103.27,103.41,102.75,102.75,6322.0,100.2967,100.4327,99.7917,99.7917,6322.0
2022-05-11 12:30:00,101.86,101.86,100.72,101.01,22604.0,98.9273,98.9273,97.8202,98.1018,22604.0
2022-05-11 13:00:00,101.03,101.49,101.0,101.15,13107.0,98.1212,98.568,98.0921,98.2378,13107.0
2022-05-11 13:30:00,101.13,101.33,100.56,101.1,8836.0,98.2184,98.4126,97.6648,98.1892,8836.0
2022-05-11 14:00:00,101.34,102.46,101.34,102.14,10516.0,98.4223,99.5101,98.4223,99.1993,10516.0
2022-05-11 14:30:00,102.0,102.91,101.96,102.91,25049.0,99.0633,99.9471,99.0245,99.9471,25049.0
2022-05-11 15:00:00,102.9,103.19,102.3,102.3,17638.0,99.9374,100.2191,99.3547,99.3547,17638.0
2022-05-11 15:30:00,102.21,102.55,101.62,101.96,34716.0,99.2673,99.5975,98.6943,99.0245,34716.0
2022-05-12 09:30:00,102.04,102.98,101.51,102.64,4744.0,99.1022,100.0151,98.5874,99.6849,4744.0
2022-05-12 10:00:00,102.35,102.74,101.89,102.42,9253.0,99.4032,99.782,98.9565,99.4712,9253.0
2022-05-12 10:30:00,102.31,103.3,102.16,102.93,7350.0,99.3644,100.3259,99.2187,99.9665,7350.0
2022-05-12 11:00:00,102.78,103.12,102.25,102.25,5499.0,99.8209,100.1511,99.3061,99.3061,5499.0
2022-05-12 11:30:00,102.44,103.08,102.26,102.76,5477.0,99.4906,100.1122,99.3158,99.8014,5477.0
2022-05-12 12:00:00,102.83,103.51,102.78,103.51,3701.0,99.8694,100.5298,99.8209,100.5298,3701.0
2022-05-12 12:30:00,103.58,103.82,103.21,103.21,2820.0,100.5978,100.8309,100.2385,100.2385,2820.0
2022-05-12 13:00:00,102.98,103.11,102.71,103.0,4394.0,100.0151,100.1414,99.7529,100.0345,4394.0
2022-05-12 13:30:00,102.95,103.04,102.53,102.84,3672.0,99.986,100.0734,99.5781,99.8791,3672.0
2022-05-12 14:00:00,102.87,102.88,102.56,102.77,4492.0,99.9083,99.918,99.6072,99.8111,4492.0
2022-05-12 14:30:00,102.9,102.91,102.21,102.21,2927.0,99.9374,99.9471,99.2673,99.2673,2927.0
2022-05-12 15:00:00,102.24,103.2,102.16,102.9,7547.0,99.2964,100.2288,99.2187,99.9374,7547.0
2022-05-12 15:30:00,102.8,104.15,102.8,104.15,18700.0,99.8403,101.1514,99.8403,101.1514,18700.0
2022-05-13 09:30:00,104.4,105.43,103.92,105.12,3348.0,101.7192,102.7227,101.2515,102.4207,3348.0
2022-05-13 10:00:00,105.24,105.54,104.73,105.31,12082.0,102.5376,102.8299,102.0407,102.6058,12082.0
2022-05-13 10:30:00,105.32,105.48,104.97,105.39,4264.0,102.6156,102.7715,102.2746,102.6838,4264.0
2022-05-13 11:00:00,105.23,105.74,105.08,105.74,4359.0,102.5279,103.0248,102.3817,103.0248,4359.0
2022-05-13 11:30:00,105.7,105.94,105.5,105.94,6473.0,102.9858,103.2197,102.791,103.2197,6473.0
2022-05-13 12:00:00,106.1,106.28,105.88,106.28,4379.0,103.3755,103.5509,103.1612,103.5509,4379.0
2022-05-13 12:30:00,106.26,106.39,105.64,105.64,3761.0,103.5314,103.6581,102.9274,102.9274,3761.0
2022-05-13 13:00:00,106.04,106.14,105.81,105.82,4308.0,103.3171,103.4145,103.093,103.1027,4308.0
2022-05-13 13:30:00,105.78,105.99,105.7,105.74,8169.0,103.0638,103.2684,102.9858,103.0248,8169.0
2022-05-13 14:00:00,105.69,105.69,105.13,105.57,3007.0,102.9761,102.9761,102.4305,102.8592,3007.0
2022-05-13 14:30:00,105.78,106.36,105.78,106.34,3653.0,103.0638,103.6289,103.0638,103.6094,3653.0
2022-05-13 15:00:00,106.36,106.56,106.36,106.53,6289.0,103.6289,103.8237,103.6289,103.7945,6289.0
2022-05-13 15:30:00,106.53,106.87,105.93,106.08,20550.0,103.7945,104.1258,103.2099,103.3561,20550.0
2022-05-16 09:30:00,105.49,105.82,104.59,105.24,4142.0,102.7812,103.1027,101.9043,102.5376,4142.0
2022-05-16 10:00:00,105.3,106.19,105.2,106.19,1898.0,102.5961,103.4632,102.4987,103.4632,1898.0
2022-05-16 10:30:00,106.43,106.44,105.87,106.07,11614.0,103.6971,103.7068,103.1514,103.3463,11614.0
2022-05-16 11:00:00,105.79,105.96,105.51,105.51,2412.0,103.0735,103.2391,102.8007,102.8007,2412.0
2022-05-16 11:30:00,105.38,106.37,105.23,106.37,3555.0,102.674,103.6386,102.5279,103.6386,3555.0
2022-05-16 12:00:00,106.41,106.58,106.1,106.15,7380.0,103.6776,103.8432,103.3755,103.4243,7380.0
2022-05-16 12:30:00,106.03,106.71,106.03,106.35,3227.0,103.3073,103.9699,103.3073,103.6191,3227.0
2022-05-16 13:00:00,106.28,106.96,106.22,106.96,2317.0,103.5509,104.2135,103.4925,104.2135,2317.0
2022-05-16 13:30:00,107.06,107.15,106.84,106.92,4063.0,104.3109,104.3986,104.0965,104.1745,4063.0
2022-05-16 14:00:00,106.83,107.03,106.82,107.03,2115.0,104.0868,104.2817,104.0771,104.2817,2115.0
2022-05-16 14:30:00,107.38,107.39,107.04,107.09,3192.0,104.6227,104.6324,104.2914,104.3401,3192.0
2022-05-16 15:00:00,107.0,107.14,106.31,106.33,4721.0,104.2524,104.3888,103.5802,103.5996,4721.0
2022-05-16 15:30:00,106.34,106.83,106.07,106.59,21117.0,103.6094,104.0868,103.3463,103.853,21117.0
2022-05-17 09:30:00,108.25,108.73,107.67,107.67,2682.0,105.4703,105.938,104.9052,104.9052,2682.0
2022-05-17 10:00:00,107.99,108.63,107.68,108.02,2065.0,105.217,105.8406,104.915,105.2462,2065.0
2022-05-17 10:30:00,107.91,108.56,107.91,108.56,4226.0,105.1391,105.7724,105.1391,105.7724,4226.0
2022-05-17 11:00:00,108.69,108.75,108.1,108.19,6506.0,105.899,105.9575,105.3242,105.4119,6506.0
2022-05-17 11:30:00,108.06,108.2,107.99,108.17,4777.0,105.2852,105.4216,105.217,105.3924,4777.0
2022-05-17 12:00:00,108.14,108.31,107.87,108.21,3460.0,105.3632,105.5288,105.1001,105.4314,3460.0
2022-05-17 12:30:00,108.08,108.26,108.03,108.23,5839.0,105.3047,105.4801,105.256,105.4508,5839.0
2022-05-17 13:00:00,108.18,108.3,108.06,108.21,7248.0,105.4021,105.5191,105.2852,105.4314,7248.0
2022-05-17 13:30:00,108.19,108.27,108.07,108.16,4820.0,105.4119,105.4898,105.295,105.3826,4820.0
2022-05-17 14:00:00,108.19,108.25,107.61,108.09,15242.0,105.4119,105.4703,104.8468,105.3144,15242.0
2022-05-17 14:30:00,108.07,108.2,107.77,108.17,4008.0,105.295,105.4216,105.0027,105.3924,4008.0
2022-05-17 15:00:00,108.2,108.33,107.96,108.08,8654.0,105.4216,105.5483,105.1878,105.3047,8654.0
2022-05-17 15:30:00,108.1,108.16,107.71,107.76,28181.0,105.3242,105.3826,104.9442,104.9929,28181.0
2022-05-18 09:30:00,106.54,107.61,106.0,107.61,4127.0,103.8042,104.8468,103.2781,104.8468,4127.0
2022-05-18 10:00:00,107.31,107.64,106.8,106.8,3413.0,104.5545,104.876,104.0576,104.0576,3413.0
2022-05-18 10:30:00,106.55,107.48,106.55,107.3,3331.0,103.814,104.7201,103.814,104.5447,3331.0
2022-05-18 11:00:00,107.56,107.56,105.78,105.81,16818.0,104.7981,104.7981,103.0638,103.093,16818.0
2022-05-18 11:30:00,105.68,105.87,105.1,105.11,12145.0,102.9663,103.1514,102.4012,102.411,12145.0
2022-05-18 12:00:00,104.83,105.18,104.48,104.96,5129.0,102.1382,102.4792,101.7971,102.2648,5129.0
2022-05-18 12:30:00,104.99,105.55,104.99,105.43,11829.0,102.294,102.8397,102.294,102.7227,11829.0
2022-05-18 13:00:00,105.3,105.48,104.82,105.07,8676.0,102.5961,102.7715,102.1284,102.372,8676.0
2022-05-18 13:30:00,105.01,105.42,104.6,104.95,2906.0,102.3135,102.713,101.9141,102.2551,2906.0
2022-05-18 14:00:00,104.58,105.15,104.23,105.15,2536.0,101.8946,102.4499,101.5536,102.4499,2536.0
2022-05-18 14:30:00,104.84,104.84,104.26,104.26,2100.0,102.1479,102.1479,101.5828,101.5828,2100.0
2022-05-18 15:00:00,104.5,105.15,104.43,104.79,5272.0,101.8166,102.4499,101.7484,102.0992,5272.0
2022-05-18 15:30:00,104.86,105.37,104.61,105.03,16364.0,102.1674,102.6643,101.9238,102.333,16364.0
2022-05-19 09:30:00,103.72,104.42,103.13,103.13,2718.0,101.0567,101.7387,100.4818,100.4818,2718.0
2022-05-19 10:00:00,103.55,104.23,103.17,103.34,24411.0,100.891,101.5536,100.5208,100.6864,24411.0
2022-05-19 10:30:00,103.51,103.62,102.81,102.88,1875.0,100.8521,100.9592,100.17,100.2382,1875.0
2022-05-19 11:00:00,102.55,102.71,102.12,102.13,3350.0,99.9167,100.0726,99.4977,99.5075,3350.0
2022-05-19 11:30:00,102.35,103.9,102.35,103.89,1720.0,99.7218,101.232,99.7218,101.2223,1720.0
2022-05-19 12:00:00,103.92,103.99,103.41,103.69,2124.0,101.2515,101.3197,100.7546,101.0274,2124.0
2022-05-19 12:30:00,103.56,103.56,103.13,103.34,1601.0,100.9008,100.9008,100.4818,100.6864,1601.0
2022-05-19 13:00:00,103.56,104.08,103.39,103.79,2158.0,100.9008,101.4074,100.7351,101.1249,2158.0
2022-05-19 13:30:00,103.98,104.39,103.67,104.39,1900.0,101.31,101.7095,101.0079,101.7095,1900.0
2022-05-19 14:00:00,104.34,104.37,103.98,104.2,1828.0,101.6607,101.69,101.31,101.5243,1828.0
2022-05-19 14:30:00,104.1,104.45,103.87,104.31,2629.0,101.4269,101.7679,101.2028,101.6315,2629.0
2022-05-19 15:00:00,104.58,104.61,103.98,103.98,3108.0,101.8946,101.9238,101.31,101.31,3108.0
2022-05-19 15:30:00,103.71,103.82,102.96,102.98,13395.0,101.0469,101.1541,100.3162,100.3357,13395.0
2022-05-20 09:30:00,103.49,103.69,102.05,102.22,6227.0,100.8326,101.0274,99.4295,99.5952,6227.0
2022-05-20 10:00:00,102.1,102.43,101.81,101.95,3749.0,99.4783,99.7998,99.1957,99.3321,3749.0
2022-05-20 10:30:00,101.61,101.61,100.62,100.63,4734.0,99.0008,99.0008,98.0363,98.046,4734.0
2022-05-20 11:00:00,100.74,100.77,100.0,100.1,3125.0,98.1532,98.1824,97.4322,97.5296,3125.0
2022-05-20 11:30:00,100.12,100.39,99.99,100.22,11213.0,97.5491,97.8122,97.4224,97.6465,11213.0
2022-05-20 12:00:00,100.31,100.31,99.87,100.22,3029.0,97.7342,97.7342,97.3055,97.6465,3029.0
2022-05-20 12:30:00,100.21,100.98,100.03,100.86,3663.0,97.6368,98.387,97.4614,98.2701,3663.0
2022-05-20 13:00:00,100.43,100.6,100.3,100.3,1133.0,97.8511,98.0168,97.7245,97.7245,1133.0
2022-05-20 13:30:00,100.2,100.3,99.97,100.2,5306.0,97.627,97.7245,97.403,97.627,5306.0
2022-05-20 14:00:00,100.02,100.05,99.53,99.69,4442.0,97.4517,97.4809,96.9742,97.1301,4442.0
2022-05-20 14:30:00,99.85,100.0,99.55,99.8,6161.0,97.286,97.4322,96.9937,97.2373,6161.0
2022-05-20 15:00:00,99.9,99.9,99.51,99.67,2701.0,97.3347,97.3347,96.9548,97.1107,2701.0
2022-05-20 15:30:00,100.0,101.01,100.0,100.57,30513.0,97.4322,98.4162,97.4322,97.9875,30513.0
2022-05-23 09:30:00,101.75,102.75,101.5,102.46,7064.0,99.1372,100.1116,98.8937,99.829,7064.0
2022-05-23 10:00:00,102.2,102.2,101.64,102.02,6643.0,99.5757,99.5757,99.0301,99.4003,6643.0
2022-05-23 10:30:00,101.99,102.12,101.38,101.81,7597.0,99.3711,99.4977,98.7767,99.1957,7597.0
2022-05-23 11:00:00,101.98,102.14,101.49,101.75,16833.0,99.3613,99.5172,98.8839,99.1372,16833.0
2022-05-23 11:30:00,101.7,102.24,101.69,101.82,35999.0,99.0885,99.6147,99.0788,99.2054,35999.0
2022-05-23 12:00:00,101.75,101.77,101.15,101.23,5847.0,99.1372,99.1567,98.5527,98.6306,5847.0
2022-05-23 12:30:00,101.13,101.2,100.62,101.05,13841.0,98.5332,98.6014,98.0363,98.4552,13841.0
2022-05-23 13:00:00,101.03,101.1,100.65,100.98,8300.0,98.4357,98.5039,98.0655,98.387,8300.0
2022-05-23 13:30:00,100.83,101.06,100.82,101.02,5495.0,98.2409,98.465,98.2311,98.426,5495.0
2022-05-23 14:00:00,101.02,101.1,100.83,101.03,19951.0,98.426,98.5039,98.2409,98.4357,19951.0
2022-05-23 14:30:00,101.02,101.18,100.59,100.61,20898.0,98.426,98.5819,98.007,98.0265,20898.0
2022-05-23 15:00:00,100.74,100.89,100.38,100.55,7139.0,98.1532,98.2993,97.8024,97.9681,7139.0
2022-05-23 15:30:00,100.48,100.83,100.1,100.19,48198.0,97.8999,98.2409,97.5296,97.6173,48198.0
2022-05-24 09:30:00,99.64,99.81,98.71,99.2,11936.0,97.0814,97.2471,96.1753,96.6527,11936.0
2022-05-24 10:00:00,99.2,99.55,97.58,97.92,6876.0,96.6527,96.9937,95.0743,95.4056,6876.0
2022-05-24 10:30:00,97.61,97.66,96.91,97.1,10307.0,95.1036,95.1523,94.4215,94.6066,10307.0
2022-05-24 11:00:00,97.23,97.3,96.56,96.75,10640.0,94.7333,94.8015,94.0805,94.2656,10640.0
2022-05-24 11:30:00,96.8,97.49,96.71,97.05,17437.0,94.3144,94.9866,94.2267,94.5579,17437.0
2022-05-24 12:00:00,97.0,97.58,96.93,97.34,9572.0,94.5092,95.0743,94.441,94.8405,9572.0
2022-05-24 12:30:00,97.46,97.46,96.9,97.13,6710.0,94.9574,94.9574,94.4118,94.6359,6710.0
2022-05-24 13:00:00,96.99,97.3,96.86,97.16,6226.0,94.4995,94.8015,94.3728,94.6651,6226.0
2022-05-24 13:30:00,97.31,97.81,97.31,97.68,7799.0,94.8113,95.2984,94.8113,95.1718,7799.0
2022-05-24 14:00:00,97.55,98.53,97.54,98.53,7739.0,95.0451,95.9999,95.0353,95.9999,7739.0
2022-05-24 14:30:00,98.6,99.1,97.91,98.23,19276.0,96.0681,96.5553,95.3958,95.7076,19276.0
2022-05-24 15:00:00,98.25,98.87,98.25,98.87,10258.0,95.7271,96.3312,95.7271,96.3312,10258.0
2022-05-24 15:30:00,98.93,99.62,98.49,98.51,64894.0,96.3897,97.0619,95.961,95.9804,64894.0
2022-05-25 09:30:00,98.44,99.53,98.22,98.83,10713.0,95.9122,96.9742,95.6979,96.2922,10713.0
2022-05-25 10:00:00,99.01,99.71,98.58,99.6,5378.0,96.4676,97.1496,96.0486,97.0425,5378.0
2022-05-25 10:30:00,99.95,100.66,99.94,100.1,4839.0,97.3835,98.0752,97.3737,97.5296,4839.0
2022-05-25 11:00:00,100.02,100.2,99.69,99.86,4677.0,97.4517,97.627,97.1301,97.2958,4677.0
2022-05-25 11:30:00,99.72,99.85,99.21,99.3,3600.0,97.1594,97.286,96.6625,96.7502,3600.0
2022-05-25 12:00:00,99.26,99.52,98.57,98.61,7222.0,96.7112,96.9645,96.0389,96.0779,7222.0
2022-05-25 12:30:00,98.75,99.0,98.65,98.88,2101.0,96.2143,96.4579,96.1168,96.3409,2101.0
2022-05-25 13:00:00,98.84,98.84,98.51,98.66,5124.0,96.302,96.302,95.9804,96.1266,5124.0
2022-05-25 13:30:00,98.69,98.69,98.1,98.19,4496.0,96.1558,96.1558,95.581,95.6687,4496.0
2022-05-25 14:00:00,98.26,98.96,97.93,98.96,7612.0,95.7369,96.4189,95.4153,96.4189,7612.0
2022-05-25 14:30:00,99.09,99.35,98.96,99.17,6433.0,96.5455,96.7989,96.4189,96.6235,6433.0
2022-05-25 15:00:00,99.2,99.76,99.2,99.55,6914.0,96.6527,97.1983,96.6527,96.9937,6914.0
2022-05-25 15:30:00,99.57,99.73,99.25,99.26,32699.0,97.0132,97.1691,96.7014,96.7112,32699.0
2022-05-26 09:30:00,99.94,101.43,99.43,100.36,16744.0,97.3737,98.8255,96.8768,97.7829,16744.0
2022-05-26 10:00:00,100.63,101.01,100.39,100.87,5152.0,98.046,98.4162,97.8122,98.2798,5152.0
2022-05-26 10:30:00,100.81,100.96,100.36,100.56,3072.0,98.2214,98.3675,97.7829,97.9778,3072.0
2022-05-26 11:00:00,100.64,100.77,100.47,100.77,4897.0,98.0557,98.1824,97.8901,98.1824,4897.0
2022-05-26 11:30:00,100.91,100.99,100.66,100.97,3902.0,98.3188,98.3968,98.0752,98.3773,3902.0
2022-05-26 12:00:00,101.02,101.45,100.94,100.96,5381.0,98.426,98.8449,98.348,98.3675,5381.0
2022-05-26 12:30:00,101.05,101.19,100.94,101.15,3961.0,98.4552,98.5916,98.348,98.5527,3961.0
2022-05-26 13:00:00,101.15,101.55,101.11,101.12,4301.0,98.5527,98.9424,98.5137,98.5234,4301.0
2022-05-26 13:30:00,101.16,101.46,101.09,101.45,3527.0,98.5624,98.8547,98.4942,98.8449,3527.0
2022-05-26 14:00:00,101.49,101.49,101.03,101.1,4704.0,98.8839,98.8839,98.4357,98.5039,4704.0
2022-05-26 14:30:00,101.1,101.18,100.99,101.03,4384.0,98.5039,98.5819,98.3968,98.4357,4384.0
2022-05-26 15:00:00,101.07,101.34,100.94,101.34,5019.0,98.4747,98.7378,98.348,98.7378,5019.0
2022-05-26 15:30:00,101.33,101.81,101.13,101.18,19846.0,98.728,99.1957,98.5332,98.5819,19846.0
2022-05-27 09:30:00,101.85,103.21,101.85,102.81,5900.0,99.2347,100.5598,99.2347,100.17,5900.0
2022-05-27 10:00:00,102.87,102.99,102.28,102.39,4987.0,100.2285,100.3454,99.6536,99.7608,4987.0
2022-05-27 10:30:00,102.35,102.76,102.3,102.62,4198.0,99.7218,100.1213,99.6731,99.9849,4198.0
2022-05-27 11:00:00,102.61,103.48,102.61,103.41,4989.0,99.9752,100.8228,99.9752,100.7546,4989.0
2022-05-27 11:30:00,103.43,103.71,103.42,103.64,2412.0,100.7741,101.0469,100.7644,100.9787,2412.0
2022-05-27 12:00:00,103.56,103.75,103.45,103.62,7485.0,100.9008,101.0859,100.7936,100.9592,7485.0
2022-05-27 12:30:00,103.87,104.13,103.87,104.11,2500.0,101.2028,101.4561,101.2028,101.4366,2500.0
2022-05-27 13:00:00,104.17,104.17,103.81,103.82,3710.0,101.4951,101.4951,101.1443,101.1541,3710.0
2022-05-27 13:30:00,103.78,103.81,103.59,103.67,4713.0,101.1151,101.1443,100.93,101.0079,4713.0
2022-05-27 14:00:00,103.61,103.69,103.53,103.59,3041.0,100.9495,101.0274,100.8715,100.93,3041.0
2022-05-27 14:30:00,103.62,103.63,103.23,103.3,6553.0,100.9592,100.969,100.5792,100.6474,6553.0
2022-05-27 15:00:00,103.41,103.46,103.3,103.45,4401.0,100.7546,100.8033,100.6474,100.7936,4401.0
2022-05-27 15:30:00,103.44,103.72,103.14,103.23,33771.0,100.7838,101.0567,100.4916,100.5792,33771.0
2022-05-31 09:30:00,102.14,103.27,101.02,102.23,4738.0,99.5172,100.6182,98.426,99.6049,4738.0
2022-05-31 10:00:00,102.22,102.77,101.83,102.35,4945.0,99.5952,100.1311,99.2152,99.7218,4945.0
2022-05-31 10:30:00,102.31,102.59,102.26,102.28,3062.0,99.6829,99.9557,99.6341,99.6536,3062.0
2022-05-31 11:00:00,102.4,102.4,102.02,102.31,2415.0,99.7706,99.7706,99.4003,99.6829,2415.0
2022-05-31 11:30:00,102.34,102.81,102.24,102.81,2081.0,99.7121,100.17,99.6147,100.17,2081.0
2022-05-31 12:00:00,102.92,103.08,102.66,102.79,3108.0,100.2772,100.4331,100.0239,100.1505,3108.0
2022-05-31 12:30:00,102.83,103.44,102.58,103.4,4162.0,100.1895,100.7838,99.9459,100.7449,4162.0
2022-05-31 13:00:00,103.38,103.54,102.89,102.89,6261.0,100.7254,100.8813,100.248,100.248,6261.0
2022-05-31 13:30:00,102.96,103.73,102.77,103.7,2950.0,100.3162,101.0664,100.1311,101.0372,2950.0
2022-05-31 14:00:00,103.68,103.75,103.5,103.61,5503.0,101.0177,101.0859,100.8423,100.9495,5503.0
2022-05-31 14:30:00,103.54,103.6,103.06,103.09,8917.0,100.8813,100.9397,100.4136,100.4428,8917.0
2022-05-31 15:00:00,103.09,103.63,102.9,103.63,7994.0,100.4428,100.969,100.2577,100.969,7994.0
2022-05-31 15:30:00,103.69,104.12,103.3,103.41,34451.0,101.0274,101.4464,100.6474,100.7546,34451.0
2022-06-01 09:30:00,103.7,103.7,102.75,103.06,10094.0,101.0372,101.0372,100.1116,100.4136,10094.0
2022-06-01 10:00:00,102.86,103.06,102.51,102.64,3774.0,100.2187,100.4136,99.8777,100.0044,3774.0
2022-06-01 10:30:00,102.72,102.98,102.61,102.98,1600.0,100.0823,100.3357,99.9752,100.3357,1600.0
2022-06-01 11:00:00,102.86,103.07,102.69,102.8,7171.0,100.2187,100.4233,100.0531,100.1603,7171.0
2022-06-01 11:30:00,102.8,103.03,102.46,102.56,3034.0,100.1603,100.3844,99.829,99.9264,3034.0
2022-06-01 12:00:00,102.3,103.2,102.3,103.2,3002.0,99.6731,100.55,99.6731,100.55,3002.0
2022-06-01 12:30:00,103.2,103.36,102.99,103.36,9792.0,100.55,100.7059,100.3454,100.7059,9792.0
2022-06-01 13:00:00,103.35,104.13,103.22,104.08,5128.0,100.6962,101.4561,100.5695,101.4074,5128.0
2022-06-01 13:30:00,104.1,104.33,104.1,104.2,3263.0,101.4269,101.651,101.4269,101.5243,3263.0
2022-06-01 14:00:00,104.12,104.44,103.82,104.36,4542.0,101.4464,101.7582,101.1541,101.6802,4542.0
2022-06-01 14:30:00,104.41,104.41,103.8,103.8,16291.0,101.7289,101.7289,101.1346,101.1346,16291.0
2022-06-01 15:00:00,103.8,104.28,103.72,104.15,11139.0,101.1346,101.6023,101.0567,101.4756,11139.0
2022-06-01 15:30:00,104.01,104.48,103.41,103.48,76219.0,101.3392,101.7971,100.7546,100.8228,76219.0
2022-06-02 09:30:00,104.21,104.51,103.2,103.93,8341.0,101.5341,101.8264,100.55,101.2613,8341.0
2022-06-02 10:00:00,104.2,104.9,104.12,104.48,4449.0,101.5243,102.2064,101.4464,101.7971,4449.0
2022-06-02 10:30:00,104.7,105.19,104.7,105.04,4850.0,102.0115,102.4889,102.0115,102.3428,4850.0
2022-06-02 11:00:00,105.29,105.35,104.95,105.01,5420.0,102.5863,102.6448,102.2551,102.3135,5420.0
2022-06-02 11:30:00,104.98,105.13,104.6,104.65,4221.0,102.2843,102.4305,101.9141,101.9628,4221.0
2022-06-02 12:00:00,104.59,104.99,104.59,104.96,4464.0,101.9043,102.294,101.9043,102.2648,4464.0
2022-06-02 12:30:00,105.01,105.18,104.9,105.18,3700.0,102.3135,102.4792,102.2064,102.4792,3700.0
2022-06-02 13:00:00,105.2,105.21,105.01,105.01,3308.0,102.4987,102.5084,102.3135,102.3135,3308.0
2022-06-02 13:30:00,105.15,105.24,105.0,105.13,2900.0,102.4499,102.5376,102.3038,102.4305,2900.0
2022-06-02 14:00:00,105.14,105.6,105.14,105.34,5915.0,102.4402,102.8884,102.4402,102.6351,5915.0
2022-06-02 14:30:00,105.28,105.49,105.19,105.19,7489.0,102.5766,102.7812,102.4889,102.4889,7489.0
2022-06-02 15:00:00,105.19,105.46,105.15,105.37,7685.0,102.4889,102.752,102.4499,102.6643,7685.0
2022-06-02 15:30:00,105.46,105.63,105.19,105.27,25852.0,102.752,102.9176,102.4889,102.5669,25852.0
2022-06-03 09:30:00,104.61,105.2,104.52,104.61,1533.0,101.9238,102.4987,101.8361,101.9238,1533.0
2022-06-03 10:00:00,104.46,105.52,104.45,105.41,22565.0,101.7777,102.8104,101.7679,102.7033,22565.0
2022-06-03 10:30:00,105.23,105.43,104.95,104.95,12944.0,102.5279,102.7227,102.2551,102.2551,12944.0
2022-06-03 11:00:00,104.95,105.22,104.71,104.83,9305.0,102.2551,102.5181,102.0212,102.1382,9305.0
2022-06-03 11:30:00,104.83,105.2,104.79,104.91,7593.0,102.1382,102.4987,102.0992,102.2161,7593.0
2022-06-03 12:00:00,104.98,105.02,104.48,105.02,2209.0,102.2843,102.3233,101.7971,102.3233,2209.0
2022-06-03 12:30:00,104.72,104.84,104.61,104.79,2577.0,102.031,102.1479,101.9238,102.0992,2577.0
2022-06-03 13:00:00,104.86,104.91,104.51,104.7,3676.0,102.1674,102.2161,101.8264,102.0115,3676.0
2022-06-03 13:30:00,104.65,104.84,104.45,104.58,2631.0,101.9628,102.1479,101.7679,101.8946,2631.0
2022-06-03 14:00:00,104.56,105.02,104.55,104.85,8733.0,101.8751,102.3233,101.8653,102.1576,8733.0
2022-06-03 14:30:00,104.95,104.96,104.5,104.86,6414.0,102.2551,102.2648,101.8166,102.1674,6414.0
2022-06-03 15:00:00,104.87,104.95,104.09,104.43,18158.0,102.1771,102.2551,101.4172,101.7484,18158.0
2022-06-03 15:30:00,104.34,104.54,103.81,104.21,64843.0,101.6607,101.8556,101.1443,101.5341,64843.0
2022-06-06 09:30:00,105.24,105.71,104.05,104.99,13294.0,102.5376,102.9956,101.3782,102.294,13294.0
2022-06-06 10:00:00,104.95,105.25,104.7,104.77,7968.0,102.2551,102.5474,102.0115,102.0797,7968.0
2022-06-06 10:30:00,104.82,105.26,104.72,105.11,7301.0,102.1284,102.5571,102.031,102.411,7301.0
2022-06-06 11:00:00,105.27,105.43,104.86,105.05,4921.0,102.5669,102.7227,102.1674,102.3525,4921.0
2022-06-06 11:30:00,105.14,105.19,104.92,105.14,7542.0,102.4402,102.4889,102.2258,102.4402,7542.0
2022-06-06 12:00:00,105.11,105.3,105.06,105.17,9510.0,102.411,102.5961,102.3622,102.4694,9510.0
2022-06-06 12:30:00,105.2,105.7,105.19,105.65,6192.0,102.4987,102.9858,102.4889,102.9371,6192.0
2022-06-06 13:00:00,105.62,105.64,105.11,105.32,4950.0,102.9079,102.9274,102.411,102.6156,4950.0
2022-06-06 13:30:00,105.26,105.57,105.26,105.45,5651.0,102.5571,102.8592,102.5571,102.7422,5651.0
2022-06-06 14:00:00,105.45,105.46,105.12,105.33,13052.0,102.7422,102.752,102.4207,102.6253,13052.0
2022-06-06 14:30:00,105.33,106.4,105.33,106.4,4337.0,102.6253,103.6678,102.6253,103.6678,4337.0
2022-06-06 15:00:00,106.45,106.8,106.25,106.59,4681.0,103.7166,104.0576,103.5217,103.853,4681.0
2022-06-06 15:30:00,106.64,107.08,106.42,106.88,31239.0,103.9017,104.3304,103.6873,104.1355,31239.0
2022-06-07 09:30:00,105.99,106.96,105.45,106.32,4656.0,103.2684,104.2135,102.7422,103.5899,4656.0
2022-06-07 10:00:00,106.7,107.0,106.55,106.88,2106.0,103.9601,104.2524,103.814,104.1355,2106.0
2022-06-07 10:30:00,106.95,107.63,106.95,107.57,2048.0,104.2037,104.8663,104.2037,104.8078,2048.0
2022-06-07 11:00:00,107.51,107.54,107.31,107.32,3437.0,104.7493,104.7786,104.5545,104.5642,3437.0
2022-06-07 11:30:00,107.22,107.4,106.81,106.82,7442.0,104.4668,104.6422,104.0673,104.0771,7442.0
2022-06-07 12:00:00,106.83,106.83,106.56,106.83,2786.0,104.0868,104.0868,103.8237,104.0868,2786.0
2022-06-07 12:30:00,106.82,107.12,106.78,107.0,2886.0,104.0771,104.3694,104.0381,104.2524,2886.0
2022-06-07 13:00:00,107.01,107.12,106.77,106.96,3647.0,104.2622,104.3694,104.0283,104.2135,3647.0
2022-06-07 13:30:00,106.93,107.0,106.67,106.71,1711.0,104.1842,104.2524,103.9309,103.9699,1711.0
2022-06-07 14:00:00,106.65,107.02,106.58,106.9,3121.0,103.9114,104.2719,103.8432,104.155,3121.0
2022-06-07 14:30:00,106.97,107.03,106.65,106.76,2201.0,104.2232,104.2817,103.9114,104.0186,2201.0
2022-06-07 15:00:00,106.93,107.07,106.86,107.07,1991.0,104.1842,104.3206,104.116,104.3206,1991.0
2022-06-07 15:30:00,107.08,107.36,106.99,107.03,15348.0,104.3304,104.6032,104.2427,104.2817,15348.0
2022-06-08 09:30:00,106.5,106.92,105.22,106.21,3643.0,103.7653,104.1745,102.5181,103.4827,3643.0
2022-06-08 10:00:00,106.39,106.54,105.85,106.54,4217.0,103.6581,103.8042,103.132,103.8042,4217.0
2022-06-08 10:30:00,106.32,106.45,106.13,106.17,2400.0,103.5899,103.7166,103.4048,103.4437,2400.0
2022-06-08 11:00:00,106.17,106.64,106.17,106.55,3039.0,103.4437,103.9017,103.4437,103.814,3039.0
2022-06-08 11:30:00,106.71,106.83,106.58,106.71,2100.0,103.9699,104.0868,103.8432,103.9699,2100.0
2022-06-08 12:00:00,106.51,106.91,106.47,106.58,34694.0,103.775,104.1647,103.736,103.8432,34694.0
2022-06-08 12:30:00,106.13,106.13,105.97,106.01,1000.0,103.4048,103.4048,103.2489,103.2879,1000.0
2022-06-08 13:00:00,105.95,106.09,105.75,105.83,2400.0,103.2294,103.3658,103.0345,103.1125,2400.0
2022-06-08 13:30:00,105.72,105.78,105.32,105.61,2169.0,103.0053,103.0638,102.6156,102.8981,2169.0
2022-06-08 14:00:00,105.52,105.73,105.45,105.61,2938.0,102.8104,103.015,102.7422,102.8981,2938.0
2022-06-08 14:30:00,105.61,105.93,105.6,105.92,3667.0,102.8981,103.2099,102.8884,103.2002,3667.0
2022-06-08 15:00:00,106.01,106.07,105.81,105.99,2560.0,103.2879,103.3463,103.093,103.2684,2560.0
2022-06-08 15:30:00,105.95,106.17,105.63,105.69,22929.0,103.2294,103.4437,102.9176,102.9761,22929.0
2022-06-09 09:30:00,105.64,106.33,105.49,105.92,1759.0,102.9274,103.5996,102.7812,103.2002,1759.0
2022-06-09 10:00:00,106.45,106.45,106.04,106.29,1817.0,103.7166,103.7166,103.3171,103.5607,1817.0
2022-06-09 10:30:00,106.29,106.29,105.91,106.11,1535.0,103.5607,103.5607,103.1904,103.3853,1535.0
2022-06-09 11:00:00,106.13,106.13,105.74,105.74,1787.0,103.4048,103.4048,103.0248,103.0248,1787.0
2022-06-09 11:30:00,105.73,106.19,105.51,105.91,1692.0,103.015,103.4632,102.8007,103.1904,1692.0
2022-06-09 12:00:00,106.01,106.14,105.79,106.14,1749.0,103.2879,103.4145,103.0735,103.4145,1749.0
2022-06-09 12:30:00,106.17,106.32,106.1,106.24,1700.0,103.4437,103.5899,103.3755,103.5119,1700.0
2022-06-09 13:00:00,106.31,106.44,106.31,106.32,2925.0,103.5802,103.7068,103.5802,103.5899,2925.0
2022-06-09 13:30:00,106.3,106.33,106.11,106.19,4194.0,103.5704,103.5996,103.3853,103.4632,4194.0
2022-06-09 14:00:00,106.21,106.26,106.02,106.19,4292.0,103.4827,103.5314,103.2976,103.4632,4292.0
2022-06-09 14:30:00,106.12,106.12,105.55,105.61,4344.0,103.395,103.395,102.8397,102.8981,4344.0
2022-06-09 15:00:00,105.43,105.65,105.28,105.55,4318.0,102.7227,102.9371,102.5766,102.8397,4318.0
2022-06-09 15:30:00,105.51,105.56,104.71,104.71,17950.0,102.8007,102.8494,102.0212,102.0212,17950.0
2022-06-10 09:30:00,103.15,103.15,102.21,102.22,3585.0,100.5013,100.5013,99.5854,99.5952,3585.0
2022-06-10 10:00:00,102.06,102.26,101.58,101.58,5567.0,99.4393,99.6341,98.9716,98.9716,5567.0
2022-06-10 10:30:00,101.52,102.2,101.44,101.66,3512.0,98.9132,99.5757,98.8352,99.0496,3512.0
2022-06-10 11:00:00,101.68,101.68,101.02,101.18,2598.0,99.069,99.069,98.426,98.5819,2598.0
2022-06-10 11:30:00,101.02,101.49,101.02,101.42,3510.0,98.426,98.8839,98.426,98.8157,3510.0
2022-06-10 12:00:00,101.66,101.72,101.05,101.05,3093.0,99.0496,99.108,98.4552,98.4552,3093.0
2022-06-10 12:30:00,100.97,101.23,100.96,101.05,2656.0,98.3773,98.6306,98.3675,98.4552,2656.0
2022-06-10 13:00:00,101.01,101.48,100.96,101.48,18152.0,98.4162,98.8742,98.3675,98.8742,18152.0
2022-06-10 13:30:00,101.72,101.89,101.49,101.55,3637.0,99.108,99.2736,98.8839,98.9424,3637.0
2022-06-10 14:00:00,101.42,102.0,101.42,101.75,2463.0,98.8157,99.3808,98.8157,99.1372,2463.0
2022-06-10 14:30:00,101.95,102.14,101.75,102.14,1000.0,99.3321,99.5172,99.1372,99.5172,1000.0
2022-06-10 15:00:00,102.25,102.28,101.84,102.22,4327.0,99.6244,99.6536,99.2249,99.5952,4327.0
2022-06-10 15:30:00,102.11,102.32,101.23,101.33,19507.0,99.488,99.6926,98.6306,98.728,19507.0
2022-06-13 09:30:00,99.1,99.4,98.85,99.09,4020.0,96.5553,96.8476,96.3117,96.5455,4020.0
2022-06-13 10:00:00,98.93,99.15,98.36,98.39,3222.0,96.3897,96.604,95.8343,95.8635,3222.0
2022-06-13 10:30:00,98.29,98.29,97.73,97.82,2564.0,95.7661,95.7661,95.2205,95.3082,2564.0
2022-06-13 11:00:00,97.66,98.27,97.43,98.26,3129.0,95.1523,95.7466,94.9282,95.7369,3129.0
2022-06-13 11:30:00,98.24,98.9,98.21,98.72,2600.0,95.7174,96.3604,95.6881,96.185,2600.0
2022-06-13 12:00:00,98.68,99.28,98.67,98.91,2352.0,96.1461,96.7307,96.1363,96.3702,2352.0
2022-06-13 12:30:00,99.07,99.18,98.64,98.64,1400.0,96.5261,96.6332,96.1071,96.1071,1400.0
2022-06-13 13:00:00,98.65,98.87,98.48,98.84,2100.0,96.1168,96.3312,95.9512,96.302,2100.0
2022-06-13 13:30:00,98.83,99.57,98.58,99.56,22425.0,96.2922,97.0132,96.0486,97.0035,22425.0
2022-06-13 14:00:00,99.53,99.53,99.15,99.26,2202.0,96.9742,96.9742,96.604,96.7112,2202.0
2022-06-13 14:30:00,99.21,99.46,99.05,99.17,8208.0,96.6625,96.906,96.5066,96.6235,8208.0
2022-06-13 15:00:00,99.07,99.49,98.63,98.64,10730.0,96.5261,96.9353,96.0974,96.1071,10730.0
2022-06-13 15:30:00,98.73,98.82,98.16,98.6,23899.0,96.1948,96.2825,95.6394,96.0681,23899.0
2022-06-14 09:30:00,97.83,99.05,97.83,98.78,2602.0,95.3179,96.5066,95.3179,96.2435,2602.0
2022-06-14 10:00:00,98.53,98.69,97.69,97.69,2600.0,95.9999,96.1558,95.1815,95.1815,2600.0
2022-06-14 10:30:00,97.65,98.03,97.51,97.76,6474.0,95.1425,95.5128,95.0061,95.2497,6474.0
2022-06-14 11:00:00,97.92,98.01,96.66,96.86,3005.0,95.4056,95.4933,94.1779,94.3728,3005.0
2022-06-14 11:30:00,96.86,97.2,96.77,97.03,3160.0,94.3728,94.7041,94.2851,94.5384,3160.0
2022-06-14 12:00:00,97.07,97.07,96.31,96.65,6133.0,94.5774,94.5774,93.8369,94.1682,6133.0
2022-06-14 12:30:00,96.63,96.81,96.5,96.81,1984.0,94.1487,94.3241,94.0221,94.3241,1984.0
2022-06-14 13:00:00,96.83,97.38,96.69,97.21,3171.0,94.3436,94.8795,94.2072,94.7138,3171.0
2022-06-14 13:30:00,96.97,97.09,96.65,96.95,5482.0,94.48,94.5969,94.1682,94.4605,5482.0
2022-06-14 14:00:00,97.21,97.7,97.18,97.62,3000.0,94.7138,95.1912,94.6846,95.1133,3000.0
2022-06-14 14:30:00,97.65,97.71,97.41,97.41,3206.0,95.1425,95.201,94.9087,94.9087,3206.0
2022-06-14 15:00:00,97.46,97.51,97.05,97.19,3013.0,94.9574,95.0061,94.5579,94.6943,3013.0
2022-06-14 15:30:00,97.55,98.05,97.55,97.87,19609.0,95.0451,95.5323,95.0451,95.3569,19609.0
2022-06-15 09:30:00,99.23,99.45,98.13,98.28,1401.0,96.682,96.8963,95.6102,95.7563,1401.0
2022-06-15 10:00:00,99.31,99.94,98.84,98.89,4151.0,96.7599,97.3737,96.302,96.3507,4151.0
2022-06-15 10:30:00,98.98,99.04,98.4,98.57,1532.0,96.4384,96.4968,95.8733,96.0389,1532.0
2022-06-15 11:00:00,98.53,98.53,98.13,98.17,1501.0,95.9999,95.9999,95.6102,95.6492,1501.0
2022-06-15 11:30:00,98.37,98.43,98.2,98.33,2100.0,95.844,95.9025,95.6784,95.8051,2100.0
2022-06-15 12:00:00,98.14,98.46,98.0,98.36,1873.0,95.6199,95.9317,95.4835,95.8343,1873.0
2022-06-15 12:30:00,98.38,98.38,97.63,97.68,3146.0,95.8538,95.8538,95.123,95.1718,3146.0
2022-06-15 13:00:00,97.84,98.05,97.69,97.98,700.0,95.3276,95.5323,95.1815,95.4641,700.0
2022-06-15 13:30:00,97.94,98.44,97.86,98.44,2929.0,95.4251,95.9122,95.3471,95.9122,2929.0
2022-06-15 14:00:00,98.55,98.55,97.18,97.33,3156.0,96.0194,96.0194,94.6846,94.8307,3156.0
2022-06-15 14:30:00,97.29,98.86,97.04,97.95,5465.0,94.7918,96.3215,94.5482,95.4348,5465.0
2022-06-15 15:00:00,98.37,98.84,98.11,98.83,4714.0,95.844,96.302,95.5907,96.2922,4714.0
2022-06-15 15:30:00,98.83,99.22,98.02,98.22,16870.0,96.2922,96.6722,95.503,95.6979,16870.0
2022-06-16 09:30:00,96.47,97.36,94.5,95.01,4539.0,93.9928,94.86,92.0734,92.5703,4539.0
2022-06-16 10:00:00,94.68,95.18,94.31,95.03,2758.0,92.2488,92.7359,91.8883,92.5898,2758.0
2022-06-16 10:30:00,95.16,95.4,93.68,93.84,2320.0,92.7165,92.9503,91.2745,91.4304,2320.0
2022-06-16 11:00:00,93.84,94.39,93.84,94.31,1372.0,91.4304,91.9662,91.4304,91.8883,1372.0
2022-06-16 11:30:00,94.27,94.34,93.94,94.11,930.0,91.8493,91.9175,91.5278,91.6934,930.0
2022-06-16 12:00:00,94.19,94.26,94.04,94.05,3161.0,91.7714,91.8396,91.6252,91.635,3161.0
2022-06-16 12:30:00,94.07,94.07,93.78,93.91,1200.0,91.6545,91.6545,91.3719,91.4986,1200.0
2022-06-16 13:00:00,93.94,93.97,93.39,93.62,2405.0,91.5278,91.557,90.9919,91.216,2405.0
2022-06-16 13:30:00,93.74,94.12,93.48,93.56,4857.0,91.3329,91.7032,91.0796,91.1575,4857.0
2022-06-16 14:00:00,93.54,93.54,93.07,93.08,1550.0,91.1381,91.1381,90.6801,90.6899,1550.0
2022-06-16 14:30:00,92.94,93.29,92.56,92.68,5159.0,90.5535,90.8945,90.1832,90.3001,5159.0
2022-06-16 15:00:00,92.77,93.4,92.77,93.14,9203.0,90.3878,91.0017,90.3878,90.7483,9203.0
2022-06-16 15:30:00,93.12,93.12,92.02,92.57,19640.0,90.7288,90.7288,89.6571,90.193,19640.0
2022-06-17 09:30:00,93.29,93.29,92.38,92.47,42542.0,90.8945,90.8945,90.0078,90.0955,42542.0
2022-06-17 10:00:00,92.44,92.9,90.84,90.97,10267.0,90.0663,90.5145,88.5074,88.6341,10267.0
2022-06-17 10:30:00,91.04,91.07,90.23,91.07,22932.0,88.7023,88.7315,87.9131,88.7315,22932.0
2022-06-17 11:00:00,90.94,91.63,90.93,91.47,4909.0,88.6048,89.2771,88.5951,89.1212,4909.0
2022-06-17 11:30:00,91.54,91.54,90.53,90.92,20908.0,89.1894,89.1894,88.2054,88.5853,20908.0
2022-06-17 12:00:00,90.42,90.68,90.01,90.36,11267.0,88.0982,88.3515,87.6987,88.0397,11267.0
2022-06-17 12:30:00,90.5,90.6,89.98,90.3,3386.0,88.1761,88.2736,87.6695,87.9813,3386.0
2022-06-17 13:00:00,90.15,90.97,90.14,90.66,5250.0,87.8351,88.6341,87.8254,88.332,5250.0
2022-06-17 13:30:00,90.49,90.82,90.36,90.63,3060.0,88.1664,88.4879,88.0397,88.3028,3060.0
2022-06-17 14:00:00,90.57,90.89,90.56,90.73,6550.0,88.2443,88.5561,88.2346,88.4002,6550.0
2022-06-17 14:30:00,90.73,91.53,90.67,90.89,8641.0,88.4002,89.1797,88.3418,88.5561,8641.0
2022-06-17 15:00:00,91.02,91.47,90.56,91.45,9996.0,88.6828,89.1212,88.2346,89.1017,9996.0
2022-06-17 15:30:00,91.3,91.3,90.16,90.42,28265.0,88.9556,88.9556,87.8449,88.0982,28265.0
2022-06-21 09:30:00,92.04,92.04,90.52,91.27,2861.0,89.6766,89.6766,88.1956,88.9264,2861.0
2022-06-21 10:00:00,91.61,92.55,91.38,92.19,8646.0,89.2576,90.1735,89.0335,89.8227,8646.0
2022-06-21 10:30:00,92.19,92.51,92.06,92.42,3110.0,89.8227,90.1345,89.6961,90.0468,3110.0
2022-06-21 11:00:00,92.44,92.47,91.67,91.9,11082.0,90.0663,90.0955,89.3161,89.5402,11082.0
2022-06-21 11:30:00,91.99,91.99,91.53,91.53,2300.0,89.6279,89.6279,89.1797,89.1797,2300.0
2022-06-21 12:00:00,91.56,91.8,91.29,91.62,4485.0,89.2089,89.4427,88.9458,89.2674,4485.0
2022-06-21 12:30:00,91.62,91.74,91.3,91.6,3731.0,89.2674,89.3843,88.9556,89.2479,3731.0
2022-06-21 13:00:00,91.62,91.9,91.42,91.43,8326.0,89.2674,89.5402,89.0725,89.0822,8326.0
2022-06-21 13:30:00,91.43,91.7,91.14,91.15,9614.0,89.0822,89.3453,88.7997,88.8094,9614.0
2022-06-21 14:00:00,91.07,91.5,90.98,91.5,8019.0,88.7315,89.1504,88.6438,89.1504,8019.0
2022-06-21 14:30:00,91.49,91.75,91.39,91.65,9385.0,89.1407,89.394,89.0433,89.2966,9385.0
2022-06-21 15:00:00,91.65,91.87,91.44,91.84,13461.0,89.2966,89.5109,89.092,89.4817,13461.0
2022-06-21 15:30:00,91.89,92.23,91.64,91.81,21132.0,89.5304,89.8617,89.2869,89.4525,21132.0
2022-06-22 09:30:00,90.31,91.59,90.0,90.14,2713.0,87.991,89.2381,87.689,87.8254,2713.0
2022-06-22 10:00:00,89.93,90.75,89.79,90.52,3993.0,87.6208,88.4197,87.4844,88.1956,3993.0
2022-06-22 10:30:00,90.76,91.24,90.58,90.99,3254.0,88.4294,88.8971,88.2541,88.6535,3254.0
2022-06-22 11:00:00,90.86,90.86,90.48,90.73,3202.0,88.5269,88.5269,88.1566,88.4002,3202.0
2022-06-22 11:30:00,91.01,91.01,90.61,90.61,1300.0,88.673,88.673,88.2833,88.2833,1300.0
2022-06-22 12:00:00,90.61,91.1,90.61,91.05,3207.0,88.2833,88.7607,88.2833,88.712,3207.0
2022-06-22 12:30:00,90.9,91.06,90.65,90.75,1000.0,88.5659,88.7217,88.3223,88.4197,1000.0
2022-06-22 13:00:00,90.68,91.1,90.64,90.94,1521.0,88.3515,88.7607,88.3125,88.6048,1521.0
2022-06-22 13:30:00,90.95,91.12,90.74,91.08,2913.0,88.6146,88.7802,88.41,88.7412,2913.0
2022-06-22 14:00:00,91.24,91.65,91.18,91.53,1900.0,88.8971,89.2966,88.8387,89.1797,1900.0
2022-06-22 14:30:00,91.45,91.63,91.39,91.61,2200.0,89.1017,89.2771,89.0433,89.2576,2200.0
2022-06-22 15:00:00,91.59,91.86,91.58,91.61,2900.0,89.2381,89.5012,89.2284,89.2576,2900.0
2022-06-22 15:30:00,91.65,91.75,91.13,91.48,24604.0,89.2966,89.394,88.7899,89.131,24604.0
2022-06-23 09:30:00,91.3,92.2,90.99,91.09,2501.0,88.9556,89.8325,88.6535,88.751,2501.0
2022-06-23 10:00:00,91.2,91.23,90.63,91.19,3452.0,88.8581,88.8874,88.3028,88.8484,3452.0
2022-06-23 10:30:00,91.12,91.59,90.85,91.43,3513.0,88.7802,89.2381,88.5171,89.0822,3513.0
2022-06-23 11:00:00,91.33,91.57,90.91,90.91,3416.0,88.9848,89.2186,88.5756,88.5756,3416.0
2022-06-23 11:30:00,90.96,90.96,90.45,90.65,5183.0,88.6243,88.6243,88.1274,88.3223,5183.0
2022-06-23 12:00:00,90.65,90.65,90.32,90.43,6197.0,88.3223,88.3223,88.0007,88.1079,6197.0
2022-06-23 12:30:00,90.45,90.45,90.13,90.24,8119.0,88.1274,88.1274,87.8156,87.9228,8119.0
2022-06-23 13:00:00,90.27,90.5,90.2,90.25,1905.0,87.952,88.1761,87.8838,87.9325,1905.0
2022-06-23 13:30:00,90.13,90.14,89.84,89.88,2723.0,87.8156,87.8254,87.5331,87.572,2723.0
2022-06-23 14:00:00,89.69,89.77,89.52,89.75,6315.0,87.3869,87.4649,87.2213,87.4454,6315.0
2022-06-23 14:30:00,89.82,90.18,89.82,90.14,4208.0,87.5136,87.8643,87.5136,87.8254,4208.0
2022-06-23 15:00:00,90.17,90.42,90.15,90.15,3403.0,87.8546,88.0982,87.8351,87.8351,3403.0
2022-06-23 15:30:00,90.18,90.82,90.15,90.45,20738.0,87.8643,88.4879,87.8351,88.1274,20738.0
2022-06-24 09:30:00,90.88,92.17,90.88,92.17,2243.0,88.5464,89.8032,88.5464,89.8032,2243.0
2022-06-24 10:00:00,92.15,93.25,92.15,93.15,3763.0,89.7838,90.8555,89.7838,90.7581,3763.0
2022-06-24 10:30:00,93.14,93.56,92.9,93.42,2289.0,90.7483,91.1575,90.5145,91.0211,2289.0
2022-06-24 11:00:00,93.37,93.63,92.94,93.57,3787.0,90.9724,91.2258,90.5535,91.1673,3787.0
2022-06-24 11:30:00,93.58,93.86,93.45,93.48,3460.0,91.177,91.4498,91.0504,91.0796,3460.0
2022-06-24 12:00:00,93.54,93.93,93.46,93.58,24834.0,91.1381,91.518,91.0601,91.177,24834.0
2022-06-24 12:30:00,93.66,93.83,93.44,93.83,3486.0,91.255,91.4206,91.0406,91.4206,3486.0
2022-06-24 13:00:00,93.89,94.13,93.73,93.88,1300.0,91.4791,91.7129,91.3232,91.4693,1300.0
2022-06-24 13:30:00,93.77,94.47,93.77,94.26,4764.0,91.3622,92.0442,91.3622,91.8396,4764.0
2022-06-24 14:00:00,94.17,94.29,94.01,94.29,4531.0,91.7519,91.8688,91.596,91.8688,4531.0
2022-06-24 14:30:00,94.3,94.37,93.95,94.08,7133.0,91.8785,91.9467,91.5375,91.6642,7133.0
2022-06-24 15:00:00,94.07,94.19,93.76,93.91,7085.0,91.6545,91.7714,91.3524,91.4986,7085.0
2022-06-24 15:30:00,93.92,95.11,93.61,94.99,59678.0,91.5083,92.6677,91.2063,92.5508,59678.0
2022-06-27 09:30:00,96.59,96.72,95.66,95.91,6873.0,94.1097,94.2364,93.2036,93.4472,6873.0
2022-06-27 10:00:00,96.03,96.84,96.0,96.78,5644.0,93.5641,94.3533,93.5349,94.2949,5644.0
2022-06-27 10:30:00,96.77,97.61,96.74,97.56,5105.0,94.2851,95.1036,94.2559,95.0548,5105.0
2022-06-27 11:00:00,97.42,98.07,97.31,97.52,5401.0,94.9184,95.5517,94.8113,95.0159,5401.0
2022-06-27 11:30:00,97.52,97.52,96.94,97.28,6485.0,95.0159,95.0159,94.4508,94.782,6485.0
2022-06-27 12:00:00,97.28,97.28,96.8,96.95,4300.0,94.782,94.782,94.3144,94.4605,4300.0
2022-06-27 12:30:00,96.95,97.2,96.84,97.11,4051.0,94.4605,94.7041,94.3533,94.6164,4051.0
2022-06-27 13:00:00,97.16,97.32,96.84,96.84,8566.0,94.6651,94.821,94.3533,94.3533,8566.0
2022-06-27 13:30:00,96.92,96.94,96.47,96.8,4066.0,94.4313,94.4508,93.9928,94.3144,4066.0
2022-06-27 14:00:00,96.83,97.04,96.78,96.79,3716.0,94.3436,94.5482,94.2949,94.3046,3716.0
2022-06-27 14:30:00,96.81,97.18,96.78,96.97,4210.0,94.3241,94.6846,94.2949,94.48,4210.0
2022-06-27 15:00:00,96.8,97.25,96.74,97.11,4208.0,94.3144,94.7528,94.2559,94.6164,4208.0
2022-06-27 15:30:00,97.06,97.07,96.51,96.87,24564.0,94.5677,94.5774,94.0318,94.3826,24564.0
2022-06-28 09:30:00,97.61,98.28,96.65,97.07,4036.0,95.1036,95.7563,94.1682,94.5774,4036.0
2022-06-28 10:00:00,97.0,97.09,94.73,94.87,14369.0,94.5092,94.5969,92.2975,92.4339,14369.0
2022-06-28 10:30:00,94.81,95.79,94.79,95.64,9753.0,92.3755,93.3303,92.356,93.1841,9753.0
2022-06-28 11:00:00,95.64,95.94,95.09,95.09,3731.0,93.1841,93.4764,92.6483,92.6483,3731.0
2022-06-28 11:30:00,95.31,95.33,94.33,94.51,5753.0,92.8626,92.8821,91.9078,92.0832,5753.0
2022-06-28 12:00:00,94.46,95.35,94.2,95.35,3264.0,92.0344,92.9016,91.7811,92.9016,3264.0
2022-06-28 12:30:00,95.27,95.27,94.92,94.95,3955.0,92.8236,92.8236,92.4826,92.5119,3955.0
2022-06-28 13:00:00,94.9,94.9,94.42,94.63,6148.0,92.4631,92.4631,91.9955,92.2001,6148.0
2022-06-28 13:30:00,94.71,95.14,94.61,94.95,7039.0,92.278,92.697,92.1806,92.5119,7039.0
2022-06-28 14:00:00,95.0,95.07,94.67,94.84,11933.0,92.5606,92.6288,92.239,92.4047,11933.0
2022-06-28 14:30:00,94.91,95.1,94.75,94.88,10056.0,92.4729,92.658,92.317,92.4437,10056.0
2022-06-28 15:00:00,94.88,95.05,94.62,95.05,18109.0,92.4437,92.6093,92.1903,92.6093,18109.0
2022-06-28 15:30:00,94.98,95.08,94.37,94.38,60288.0,92.5411,92.6385,91.9467,91.9565,60288.0
2022-06-29 09:30:00,94.72,95.06,94.1,94.18,4184.0,92.2878,92.619,91.6837,91.7616,4184.0
2022-06-29 10:00:00,93.96,94.26,93.96,94.26,704.0,91.5473,91.8396,91.5473,91.8396,704.0
2022-06-29 10:30:00,94.21,94.25,93.29,93.29,2142.0,91.7909,91.8298,90.8945,90.8945,2142.0
2022-06-29 11:00:00,93.15,93.36,92.93,92.93,5996.0,90.7581,90.9627,90.5437,90.5437,5996.0
2022-06-29 11:30:00,93.13,93.59,92.95,93.25,8975.0,90.7386,91.1868,90.5632,90.8555,8975.0
2022-06-29 12:00:00,93.31,93.6,93.06,93.26,4307.0,90.914,91.1965,90.6704,90.8653,4307.0
2022-06-29 12:30:00,93.36,93.72,93.33,93.62,1983.0,90.9627,91.3134,90.9335,91.216,1983.0
2022-06-29 13:00:00,93.7,93.77,93.45,93.56,1600.0,91.294,91.3622,91.0504,91.1575,1600.0
2022-06-29 13:30:00,93.46,94.06,93.46,94.06,1242.0,91.0601,91.6447,91.0601,91.6447,1242.0
2022-06-29 14:00:00,93.99,94.24,93.97,94.04,4148.0,91.5765,91.8201,91.557,91.6252,4148.0
2022-06-29 14:30:00,93.96,93.99,93.58,93.73,1108.0,91.5473,91.5765,91.177,91.3232,1108.0
2022-06-29 15:00:00,93.76,94.05,93.55,94.05,4002.0,91.3524,91.635,91.1478,91.635,4002.0
2022-06-29 15:30:00,93.99,94.24,93.35,94.21,22171.0,91.5765,91.8201,90.9529,91.7909,22171.0
2022-06-30 09:30:00,93.02,93.24,92.54,92.93,9326.0,90.6314,90.8458,90.1637,90.5437,9326.0
2022-06-30 10:00:00,93.19,93.51,92.68,93.14,2008.0,90.797,91.1088,90.3001,90.7483,2008.0
2022-06-30 10:30:00,93.47,94.45,93.25,94.45,13654.0,91.0699,92.0247,90.8555,92.0247,13654.0
2022-06-30 11:00:00,94.22,95.32,94.05,95.32,9992.0,91.8006,92.8724,91.635,92.8724,9992.0
2022-06-30 11:30:00,95.18,95.52,95.01,95.48,4786.0,92.7359,93.0672,92.5703,93.0282,4786.0
2022-06-30 12:00:00,95.6,96.63,95.45,96.58,15401.0,93.1452,94.1487,92.999,94.1,15401.0
2022-06-30 12:30:00,96.63,96.64,95.82,95.96,2200.0,94.1487,94.1585,93.3595,93.4959,2200.0
2022-06-30 13:00:00,95.95,95.95,95.45,95.75,2776.0,93.4862,93.4862,92.999,93.2913,2776.0
2022-06-30 13:30:00,95.65,95.98,95.46,95.56,2603.0,93.1939,93.5154,93.0088,93.1062,2603.0
2022-06-30 14:00:00,95.67,95.72,95.39,95.69,5243.0,93.2134,93.2621,92.9406,93.2329,5243.0
2022-06-30 14:30:00,95.56,95.83,95.29,95.74,6321.0,93.1062,93.3693,92.8431,93.2816,6321.0
2022-06-30 15:00:00,95.71,95.71,94.92,95.37,7108.0,93.2523,93.2523,92.4826,92.9211,7108.0
2022-06-30 15:30:00,95.7,96.22,95.49,96.14,42666.0,93.2426,93.7492,93.038,93.6713,42666.0
2022-07-01 09:30:00,95.96,97.3,95.96,96.87,5176.0,93.4959,94.8015,93.4959,94.3826,5176.0
2022-07-01 10:00:00,96.59,96.59,94.7,94.77,6674.0,94.1097,94.1097,92.2683,92.3365,6674.0
2022-07-01 10:30:00,94.61,95.21,94.61,94.98,4637.0,92.1806,92.7652,92.1806,92.5411,4637.0
2022-07-01 11:00:00,94.78,95.55,94.78,95.27,3076.0,92.3462,93.0964,92.3462,92.8236,3076.0
2022-07-01 11:30:00,95.4,95.4,94.69,94.69,1738.0,92.9503,92.9503,92.2585,92.2585,1738.0
2022-07-01 12:00:00,94.82,95.12,94.58,95.11,1887.0,92.3852,92.6775,92.1514,92.6677,1887.0
2022-07-01 12:30:00,95.2,95.29,94.87,95.04,3303.0,92.7554,92.8431,92.4339,92.5995,3303.0
2022-07-01 13:00:00,94.97,95.29,94.89,95.29,2102.0,92.5313,92.8431,92.4534,92.8431,2102.0
2022-07-01 13:30:00,95.37,95.39,95.22,95.38,2002.0,92.9211,92.9406,92.7749,92.9308,2002.0
2022-07-01 14:00:00,95.35,95.67,95.12,95.45,3109.0,92.9016,93.2134,92.6775,92.999,3109.0
2022-07-01 14:30:00,95.43,95.51,95.25,95.48,2420.0,92.9795,93.0575,92.8042,93.0282,2420.0
2022-07-01 15:00:00,95.53,95.99,95.4,95.88,6392.0,93.077,93.5252,92.9503,93.418,6392.0
2022-07-01 15:30:00,95.96,96.17,95.7,95.78,15519.0,93.4959,93.7005,93.2426,93.3205,15519.0
2022-07-05 09:30:00,93.96,94.83,92.77,92.78,6190.0,91.5473,92.3949,90.3878,90.3976,6190.0
2022-07-05 10:00:00,92.95,92.96,91.61,91.74,5611.0,90.5632,90.573,89.2576,89.3843,5611.0
2022-07-05 10:30:00,91.81,92.31,91.56,91.93,7821.0,89.4525,89.9396,89.2089,89.5694,7821.0
2022-07-05 11:00:00,91.8,92.05,91.41,91.97,10091.0,89.4427,89.6863,89.0628,89.6084,10091.0
2022-07-05 11:30:00,91.84,92.06,91.57,91.84,7593.0,89.4817,89.6961,89.2186,89.4817,7593.0
2022-07-05 12:00:00,91.95,92.37,91.47,92.36,9928.0,89.5889,89.9981,89.1212,89.9884,9928.0
2022-07-05 12:30:00,92.18,92.74,92.17,92.31,1835.0,89.813,90.3586,89.8032,89.9396,1835.0
2022-07-05 13:00:00,92.33,92.55,92.33,92.36,3566.0,89.9591,90.1735,89.9591,89.9884,3566.0
2022-07-05 13:30:00,92.48,92.65,92.33,92.42,4000.0,90.1053,90.2709,89.9591,90.0468,4000.0
2022-07-05 14:00:00,92.43,92.79,92.43,92.69,3713.0,90.0566,90.4073,90.0566,90.3099,3713.0
2022-07-05 14:30:00,92.72,92.84,92.51,92.81,7736.0,90.3391,90.456,90.1345,90.4268,7736.0
2022-07-05 15:00:00,92.89,93.16,92.72,93.15,5307.0,90.5048,90.7678,90.3391,90.7581,5307.0
2022-07-05 15:30:00,93.18,93.51,92.95,93.14,29664.0,90.7873,91.1088,90.5632,90.7483,29664.0
2022-07-06 09:30:00,93.07,93.87,92.28,92.33,6188.0,90.6801,91.4596,89.9104,89.9591,6188.0
2022-07-06 10:00:00,92.0,92.3,91.5,92.22,4534.0,89.6376,89.9299,89.1504,89.852,4534.0
2022-07-06 10:30:00,92.41,92.41,91.68,92.05,3421.0,90.0371,90.0371,89.3258,89.6863,3421.0
2022-07-06 11:00:00,91.95,91.95,91.27,91.43,3244.0,89.5889,89.5889,88.9264,89.0822,3244.0
2022-07-06 11:30:00,91.22,92.75,91.22,92.75,4724.0,88.8776,90.3683,88.8776,90.3683,4724.0
2022-07-06 12:00:00,92.27,92.57,92.27,92.35,1000.0,89.9007,90.193,89.9007,89.9786,1000.0
2022-07-06 12:30:00,92.2,92.59,92.2,92.44,1104.0,89.8325,90.2125,89.8325,90.0663,1104.0
2022-07-06 13:00:00,92.53,92.76,92.34,92.34,1185.0,90.154,90.3781,89.9689,89.9689,1185.0
2022-07-06 13:30:00,92.26,92.63,92.26,92.55,2039.0,89.8909,90.2514,89.8909,90.1735,2039.0
2022-07-06 14:00:00,92.55,92.88,92.36,92.88,2904.0,90.1735,90.495,89.9884,90.495,2904.0
2022-07-06 14:30:00,92.88,93.19,92.55,92.81,3985.0,90.495,90.797,90.1735,90.4268,3985.0
2022-07-06 15:00:00,92.89,93.32,92.61,93.32,1708.0,90.5048,90.9237,90.2319,90.9237,1708.0
2022-07-06 15:30:00,93.24,93.31,92.7,92.94,15701.0,90.8458,90.914,90.3196,90.5535,15701.0
2022-07-07 09:30:00,94.04,95.31,94.04,94.58,1861.0,91.6252,92.8626,91.6252,92.1514,1861.0
2022-07-07 10:00:00,94.65,94.65,93.85,94.31,2698.0,92.2196,92.2196,91.4401,91.8883,2698.0
2022-07-07 10:30:00,94.63,94.65,94.2,94.58,2271.0,92.2001,92.2196,91.7811,92.1514,2271.0
2022-07-07 11:00:00,94.58,94.79,94.51,94.65,808.0,92.1514,92.356,92.0832,92.2196,808.0
2022-07-07 11:30:00,94.7,94.7,94.51,94.57,1422.0,92.2683,92.2683,92.0832,92.1416,1422.0
2022-07-07 12:00:00,94.48,94.92,94.48,94.83,1876.0,92.0539,92.4826,92.0539,92.3949,1876.0
2022-07-07 12:30:00,95.01,95.19,94.6,94.75,3418.0,92.5703,92.7457,92.1708,92.317,3418.0
2022-07-07 13:00:00,94.67,94.77,94.52,94.53,1233.0,92.239,92.3365,92.0929,92.1026,1233.0
2022-07-07 13:30:00,94.43,94.58,94.42,94.58,1145.0,92.0052,92.1514,91.9955,92.1514,1145.0
2022-07-07 14:00:00,94.61,94.61,94.45,94.45,2100.0,92.1806,92.1806,92.0247,92.0247,2100.0
2022-07-07 14:30:00,94.5,94.5,94.16,94.25,3400.0,92.0734,92.0734,91.7421,91.8298,3400.0
2022-07-07 15:00:00,94.5,94.57,94.23,94.38,4714.0,92.0734,92.1416,91.8103,91.9565,4714.0
2022-07-07 15:30:00,94.33,94.4,94.0,94.08,17329.0,91.9078,91.976,91.5863,91.6642,17329.0
2022-07-08 09:30:00,94.48,94.48,93.56,93.56,738.0,92.0539,92.0539,91.1575,91.1575,738.0
2022-07-08 10:00:00,93.41,93.71,93.12,93.66,1594.0,91.0114,91.3037,90.7288,91.255,1594.0
2022-07-08 10:30:00,93.8,93.82,93.57,93.73,2747.0,91.3914,91.4109,91.1673,91.3232,2747.0
2022-07-08 11:00:00,93.82,94.0,93.71,94.0,2780.0,91.4109,91.5863,91.3037,91.5863,2780.0
2022-07-08 11:30:00,93.71,93.71,93.53,93.53,400.0,91.3037,91.3037,91.1283,91.1283,400.0
2022-07-08 12:00:00,93.36,93.42,93.36,93.41,400.0,90.9627,91.0211,90.9627,91.0114,400.0
2022-07-08 12:30:00,93.26,93.26,92.77,92.82,1105.0,90.8653,90.8653,90.3878,90.4366,1105.0
2022-07-08 13:00:00,92.81,93.1,92.81,93.01,2369.0,90.4268,90.7094,90.4268,90.6217,2369.0
2022-07-08 13:30:00,92.99,93.32,92.92,93.24,2200.0,90.6022,90.9237,90.534,90.8458,2200.0
2022-07-08 14:00:00,93.3,93.35,93.29,93.34,883.0,90.9042,90.9529,90.8945,90.9432,883.0
2022-07-08 14:30:00,93.4,93.5,93.16,93.16,1200.0,91.0017,91.0991,90.7678,90.7678,1200.0
2022-07-08 15:00:00,93.27,93.27,93.08,93.09,909.0,90.875,90.875,90.6899,90.6996,909.0
2022-07-08 15:30:00,92.97,93.57,92.91,93.3,18808.0,90.5827,91.1673,90.5242,90.9042,18808.0
2022-07-11 09:30:00,92.52,93.57,92.52,93.57,603.0,90.1443,91.1673,90.1443,91.1673,603.0
2022-07-11 10:00:00,94.16,94.3,93.3,93.53,1731.0,91.7421,91.8785,90.9042,91.1283,1731.0
2022-07-11 10:30:00,93.58,93.58,93.12,93.47,1699.0,91.177,91.177,90.7288,91.0699,1699.0
2022-07-11 11:00:00,93.5,93.64,93.38,93.52,800.0,91.0991,91.2355,90.9822,91.1186,800.0
2022-07-11 11:30:00,93.69,93.69,93.2,93.28,1100.0,91.2842,91.2842,90.8068,90.8847,1100.0
2022-07-11 12:00:00,93.13,93.22,92.92,93.08,2627.0,90.7386,90.8263,90.534,90.6899,2627.0
2022-07-11 12:30:00,93.05,93.2,92.69,92.84,4400.0,90.6606,90.8068,90.3099,90.456,4400.0
2022-07-11 13:00:00,92.78,93.24,92.78,93.24,1800.0,90.3976,90.8458,90.3976,90.8458,1800.0
2022-07-11 13:30:00,93.47,93.47,93.32,93.43,926.0,91.0699,91.0699,90.9237,91.0309,926.0
2022-07-11 14:00:00,93.26,93.36,93.26,93.27,515.0,90.8653,90.9627,90.8653,90.875,515.0
2022-07-11 14:30:00,93.05,93.26,92.99,92.99,937.0,90.6606,90.8653,90.6022,90.6022,937.0
2022-07-11 15:00:00,93.03,93.13,92.8,93.13,9002.0,90.6412,90.7386,90.4171,90.7386,9002.0
2022-07-11 15:30:00,93.08,93.27,92.84,93.27,12160.0,90.6899,90.875,90.456,90.875,12160.0
2022-07-12 09:30:00,93.17,94.42,93.17,93.56,3535.0,90.7776,91.9955,90.7776,91.1575,3535.0
2022-07-12 10:00:00,93.71,93.71,93.69,93.69,698.0,91.3037,91.3037,91.2842,91.2842,698.0
2022-07-12 10:30:00,93.68,94.05,93.68,93.75,1900.0,91.2745,91.635,91.2745,91.3427,1900.0
2022-07-12 11:00:00,93.97,94.0,93.87,93.87,593.0,91.557,91.5863,91.4596,91.4596,593.0
2022-07-12 11:30:00,93.87,93.87,93.6,93.6,827.0,91.4596,91.4596,91.1965,91.1965,827.0
2022-07-12 12:00:00,93.52,93.73,93.5,93.73,613.0,91.1186,91.3232,91.0991,91.3232,613.0
2022-07-12 12:30:00,93.89,94.05,93.78,94.05,2014.0,91.4791,91.635,91.3719,91.635,2014.0
2022-07-12 13:00:00,93.91,94.0,93.6,93.72,1321.0,91.4986,91.5863,91.1965,91.3134,1321.0
2022-07-12 13:30:00,93.84,94.03,93.79,94.03,838.0,91.4304,91.6155,91.3816,91.6155,838.0
2022-07-12 14:00:00,93.83,93.86,93.76,93.77,910.0,91.4206,91.4498,91.3524,91.3622,910.0
2022-07-12 14:30:00,93.57,93.66,93.09,93.2,2032.0,91.1673,91.255,90.6996,90.8068,2032.0
2022-07-12 15:00:00,92.92,92.92,92.31,92.49,800.0,90.534,90.534,89.9396,90.115,800.0
2022-07-12 15:30:00,92.34,92.83,92.02,92.61,11013.0,89.9689,90.4463,89.6571,90.2319,11013.0
2022-07-13 09:30:00,91.2,91.2,90.33,90.56,2149.0,88.8581,88.8581,88.0105,88.2346,2149.0
2022-07-13 10:00:00,90.93,91.17,90.79,90.79,652.0,88.5951,88.8289,88.4587,88.4587,652.0
2022-07-13 10:30:00,90.92,91.4,90.9,91.17,889.0,88.5853,89.053,88.5659,88.8289,889.0
2022-07-13 11:00:00,91.15,91.53,90.68,90.68,2436.0,88.8094,89.1797,88.3515,88.3515,2436.0
2022-07-13 11:30:00,90.45,90.8,90.42,90.8,1070.0,88.1274,88.4684,88.0982,88.4684,1070.0
2022-07-13 12:00:00,90.93,91.05,90.92,91.05,200.0,88.5951,88.712,88.5853,88.712,200.0
2022-07-13 12:30:00,91.03,91.03,90.75,90.77,1000.0,88.6925,88.6925,88.4197,88.4392,1000.0
2022-07-13 13:00:00,90.88,90.88,90.68,90.68,800.0,88.5464,88.5464,88.3515,88.3515,800.0
2022-07-13 13:30:00,90.56,90.66,90.5,90.56,604.0,88.2346,88.332,88.1761,88.2346,604.0
2022-07-13 14:00:00,90.48,90.81,90.25,90.81,2220.0,88.1566,88.4782,87.9325,88.4782,2220.0
2022-07-13 14:30:00,90.85,91.29,90.85,91.29,2875.0,88.5171,88.9458,88.5171,88.9458,2875.0
2022-07-13 15:00:00,91.25,91.38,90.89,90.98,3607.0,88.9069,89.0335,88.5561,88.6438,3607.0
2022-07-13 15:30:00,90.93,91.02,90.63,90.71,11691.0,88.5951,88.6828,88.3028,88.3807,11691.0
2022-07-14 09:30:00,88.56,88.66,88.12,88.42,3862.0,86.2859,86.3834,85.8572,86.1495,3862.0
2022-07-14 10:00:00,89.07,89.07,88.19,88.59,4200.0,86.7828,86.7828,85.9254,86.3152,4200.0
2022-07-14 10:30:00,88.6,88.72,88.18,88.39,3824.0,86.3249,86.4418,85.9157,86.1203,3824.0
2022-07-14 11:00:00,88.47,88.99,88.21,88.47,3822.0,86.1983,86.7049,85.9449,86.1983,3822.0
2022-07-14 11:30:00,88.37,88.75,88.2,88.61,1500.0,86.1008,86.4711,85.9352,86.3347,1500.0
2022-07-14 12:00:00,88.74,88.82,88.2,88.2,4473.0,86.4613,86.5393,85.9352,85.9352,4473.0
2022-07-14 12:30:00,88.26,88.41,88.09,88.41,2300.0,85.9936,86.1398,85.828,86.1398,2300.0
2022-07-14 13:00:00,88.21,88.53,88.11,88.43,2834.0,85.9449,86.2567,85.8475,86.1593,2834.0
2022-07-14 13:30:00,88.45,88.94,88.36,88.89,4646.0,86.1788,86.6562,86.0911,86.6075,4646.0
2022-07-14 14:00:00,88.84,89.93,88.84,89.78,7112.0,86.5587,87.6208,86.5587,87.4746,7112.0
2022-07-14 14:30:00,89.64,89.68,89.31,89.48,6061.0,87.3382,87.3772,87.0167,87.1823,6061.0
2022-07-14 15:00:00,89.56,89.66,89.07,89.42,6706.0,87.2603,87.3577,86.7828,87.1239,6706.0
2022-07-14 15:30:00,89.5,89.79,89.27,89.72,43430.0,87.2018,87.4844,86.9777,87.4162,43430.0
2022-07-15 09:30:00,91.17,91.17,89.41,89.7,17621.0,88.8289,88.8289,87.1141,87.3967,17621.0
2022-07-15 10:00:00,89.95,90.68,89.74,90.42,15681.0,87.6402,88.3515,87.4356,88.0982,15681.0
2022-07-15 10:30:00,90.53,90.58,89.84,90.21,5969.0,88.2054,88.2541,87.5331,87.8936,5969.0
2022-07-15 11:00:00,90.32,90.38,90.06,90.06,5528.0,88.0007,88.0592,87.7474,87.7474,5528.0
2022-07-15 11:30:00,90.22,90.38,90.18,90.18,4198.0,87.9033,88.0592,87.8643,87.8643,4198.0
2022-07-15 12:00:00,90.27,90.81,89.89,90.53,19294.0,87.952,88.4782,87.5818,88.2054,19294.0
2022-07-15 12:30:00,90.61,90.61,90.19,90.29,7169.0,88.2833,88.2833,87.8741,87.9715,7169.0
2022-07-15 13:00:00,90.32,90.75,90.32,90.69,3756.0,88.0007,88.4197,88.0007,88.3612,3756.0
2022-07-15 13:30:00,90.57,90.68,90.32,90.32,12000.0,88.2443,88.3515,88.0007,88.0007,12000.0
2022-07-15 14:00:00,90.5,90.5,90.27,90.33,2716.0,88.1761,88.1761,87.952,88.0105,2716.0
2022-07-15 14:30:00,90.4,90.4,90.25,90.26,2204.0,88.0787,88.0787,87.9325,87.9423,2204.0
2022-07-15 15:00:00,90.28,90.36,90.14,90.2,8731.0,87.9618,88.0397,87.8254,87.8838,8731.0
2022-07-15 15:30:00,90.17,90.59,90.17,90.4,27811.0,87.8546,88.2638,87.8546,88.0787,27811.0
2022-07-18 09:30:00,91.79,92.24,91.4,91.76,1997.0,89.433,89.8714,89.053,89.4038,1997.0
2022-07-18 10:00:00,91.68,92.02,91.56,91.73,4813.0,89.3258,89.6571,89.2089,89.3745,4813.0
2022-07-18 10:30:00,91.79,91.81,91.35,91.74,1875.0,89.433,89.4525,89.0043,89.3843,1875.0
2022-07-18 11:00:00,91.43,91.65,91.0,91.16,1100.0,89.0822,89.2966,88.6633,88.8192,1100.0
2022-07-18 11:30:00,91.12,91.52,91.04,91.52,2900.0,88.7802,89.1699,88.7023,89.1699,2900.0
2022-07-18 12:00:00,91.41,91.41,90.83,90.91,1147.0,89.0628,89.0628,88.4976,88.5756,1147.0
2022-07-18 12:30:00,90.93,90.95,90.43,90.43,2281.0,88.5951,88.6146,88.1079,88.1079,2281.0
2022-07-18 13:00:00,90.57,90.8,90.54,90.54,2422.0,88.2443,88.4684,88.2151,88.2151,2422.0
2022-07-18 13:30:00,90.59,90.59,90.33,90.39,2819.0,88.2638,88.2638,88.0105,88.0689,2819.0
2022-07-18 14:00:00,90.22,90.54,90.07,90.08,2100.0,87.9033,88.2151,87.7572,87.7669,2100.0
2022-07-18 14:30:00,90.32,90.36,90.17,90.17,1695.0,88.0007,88.0397,87.8546,87.8546,1695.0
2022-07-18 15:00:00,90.36,90.47,90.1,90.11,3102.0,88.0397,88.1469,87.7864,87.7961,3102.0
2022-07-18 15:30:00,90.05,90.12,89.77,89.79,22796.0,87.7377,87.8059,87.4649,87.4844,22796.0
2022-07-19 09:30:00,90.92,92.17,90.92,91.95,1293.0,88.5853,89.8032,88.5853,89.5889,1293.0
2022-07-19 10:00:00,91.98,92.55,91.98,92.43,9039.0,89.6181,90.1735,89.6181,90.0566,9039.0
2022-07-19 10:30:00,92.28,92.39,92.09,92.35,1512.0,89.9104,90.0176,89.7253,89.9786,1512.0
2022-07-19 11:00:00,92.27,92.31,92.0,92.3,1751.0,89.9007,89.9396,89.6376,89.9299,1751.0
2022-07-19 11:30:00,92.33,92.35,92.24,92.25,3106.0,89.9591,89.9786,89.8714,89.8812,3106.0
2022-07-19 12:00:00,92.25,92.35,92.12,92.34,2977.0,89.8812,89.9786,89.7545,89.9689,2977.0
2022-07-19 12:30:00,92.33,92.76,92.33,92.74,1851.0,89.9591,90.3781,89.9591,90.3586,1851.0
2022-07-19 13:00:00,92.63,92.8,92.56,92.75,4670.0,90.2514,90.4171,90.1832,90.3683,4670.0
2022-07-19 13:30:00,92.61,92.83,92.55,92.81,2800.0,90.2319,90.4463,90.1735,90.4268,2800.0
2022-07-19 14:00:00,92.82,93.38,92.78,93.38,4117.0,90.4366,90.9822,90.3976,90.9822,4117.0
2022-07-19 14:30:00,93.24,93.55,93.19,93.37,4537.0,90.8458,91.1478,90.797,90.9724,4537.0
2022-07-19 15:00:00,93.35,93.58,93.3,93.41,3687.0,90.9529,91.177,90.9042,91.0114,3687.0
2022-07-19 15:30:00,93.43,93.87,93.36,93.68,21800.0,91.0309,91.4596,90.9627,91.2745,21800.0
2022-07-20 09:30:00,94.03,94.03,93.35,93.59,1681.0,91.6155,91.6155,90.9529,91.1868,1681.0
2022-07-20 10:00:00,93.77,94.05,93.5,93.73,3400.0,91.3622,91.635,91.0991,91.3232,3400.0
2022-07-20 10:30:00,93.96,94.42,93.96,94.31,2102.0,91.5473,91.9955,91.5473,91.8883,2102.0
2022-07-20 11:00:00,94.44,94.88,94.36,94.48,1402.0,92.015,92.4437,91.937,92.0539,1402.0
2022-07-20 11:30:00,94.6,94.6,94.03,94.19,1586.0,92.1708,92.1708,91.6155,91.7714,1586.0
2022-07-20 12:00:00,94.36,94.71,94.36,94.54,1873.0,91.937,92.278,91.937,92.1124,1873.0
2022-07-20 12:30:00,94.54,94.58,94.25,94.29,2100.0,92.1124,92.1514,91.8298,91.8688,2100.0
2022-07-20 13:00:00,94.17,94.25,94.01,94.23,1103.0,91.7519,91.8298,91.596,91.8103,1103.0
2022-07-20 13:30:00,94.42,94.61,94.09,94.23,2616.0,91.9955,92.1806,91.6739,91.8103,2616.0
2022-07-20 14:00:00,94.45,94.95,94.27,94.95,3402.0,92.0247,92.5119,91.8493,92.5119,3402.0
2022-07-20 14:30:00,94.87,95.0,94.57,94.94,3120.0,92.4339,92.5606,92.1416,92.5021,3120.0
2022-07-20 15:00:00,94.84,95.37,94.81,95.29,3710.0,92.4047,92.9211,92.3755,92.8431,3710.0
2022-07-20 15:30:00,95.32,95.57,95.06,95.37,15336.0,92.8724,93.1159,92.619,92.9211,15336.0
2022-07-21 09:30:00,94.26,94.26,93.79,93.98,2130.0,91.8396,91.8396,91.3816,91.5668,2130.0
2022-07-21 10:00:00,94.54,94.54,93.71,93.78,1675.0,92.1124,92.1124,91.3037,91.3719,1675.0
2022-07-21 10:30:00,93.95,93.97,93.68,93.81,4179.0,91.5375,91.557,91.2745,91.4011,4179.0
2022-07-21 11:00:00,93.88,93.97,93.4,93.47,2578.0,91.4693,91.557,91.0017,91.0699,2578.0
2022-07-21 11:30:00,93.43,93.87,93.43,93.72,1825.0,91.0309,91.4596,91.0309,91.3134,1825.0
2022-07-21 12:00:00,93.72,93.81,93.37,93.55,3226.0,91.3134,91.4011,90.9724,91.1478,3226.0
2022-07-21 12:30:00,93.61,93.79,93.59,93.59,1334.0,91.2063,91.3816,91.1868,91.1868,1334.0
2022-07-21 13:00:00,93.61,93.61,93.34,93.46,2748.0,91.2063,91.2063,90.9432,91.0601,2748.0
2022-07-21 13:30:00,93.37,93.37,93.06,93.07,2383.0,90.9724,90.9724,90.6704,90.6801,2383.0
2022-07-21 14:00:00,93.09,93.78,93.09,93.48,3586.0,90.6996,91.3719,90.6996,91.0796,3586.0
2022-07-21 14:30:00,93.37,93.58,93.23,93.36,5131.0,90.9724,91.177,90.836,90.9627,5131.0
2022-07-21 15:00:00,93.4,93.69,93.25,93.65,5886.0,91.0017,91.2842,90.8555,91.2452,5886.0
2022-07-21 15:30:00,93.61,94.71,93.55,94.63,25294.0,91.2063,92.278,91.1478,92.2001,25294.0
2022-07-22 09:30:00,94.8,95.42,94.64,94.88,1465.0,92.3657,92.9698,92.2098,92.4437,1465.0
2022-07-22 10:00:00,94.43,95.17,94.43,95.01,2590.0,92.0052,92.7262,92.0052,92.5703,2590.0
2022-07-22 10:30:00,95.16,95.62,95.15,95.21,1427.0,92.7165,93.1647,92.7067,92.7652,1427.0
2022-07-22 11:00:00,94.97,95.71,94.97,95.23,2671.0,92.5313,93.2523,92.5313,92.7847,2671.0
2022-07-22 11:30:00,95.03,95.12,94.98,95.05,1658.0,92.5898,92.6775,92.5411,92.6093,1658.0
2022-07-22 12:00:00,95.11,95.11,94.81,94.9,1700.0,92.6677,92.6677,92.3755,92.4631,1700.0
2022-07-22 12:30:00,94.94,94.94,94.43,94.6,1510.0,92.5021,92.5021,92.0052,92.1708,1510.0
2022-07-22 13:00:00,94.49,94.49,94.15,94.15,1100.0,92.0637,92.0637,91.7324,91.7324,1100.0
2022-07-22 13:30:00,93.88,94.04,93.66,93.79,500.0,91.4693,91.6252,91.255,91.3816,500.0
2022-07-22 14:00:00,93.66,93.74,93.61,93.66,1828.0,91.255,91.3329,91.2063,91.255,1828.0
2022-07-22 14:30:00,93.87,93.96,93.83,93.95,1368.0,91.4596,91.5473,91.4206,91.5375,1368.0
2022-07-22 15:00:00,93.77,94.12,93.77,93.85,2306.0,91.3622,91.7032,91.3622,91.4401,2306.0
2022-07-22 15:30:00,93.77,94.54,93.67,94.54,15449.0,91.3622,92.1124,91.2647,92.1124,15449.0
2022-07-25 09:30:00,94.18,95.13,93.97,95.13,1154.0,91.7616,92.6872,91.557,92.6872,1154.0
2022-07-25 10:00:00,94.73,95.03,94.72,95.03,2304.0,92.2975,92.5898,92.2878,92.5898,2304.0
2022-07-25 10:30:00,95.2,95.21,94.81,94.95,1903.0,92.7554,92.7652,92.3755,92.5119,1903.0
2022-07-25 11:00:00,95.02,95.04,94.8,94.95,2040.0,92.5801,92.5995,92.3657,92.5119,2040.0
2022-07-25 11:30:00,95.3,95.5,95.16,95.39,800.0,92.8529,93.0477,92.7165,92.9406,800.0
2022-07-25 12:00:00,95.46,95.46,95.21,95.21,800.0,93.0088,93.0088,92.7652,92.7652,800.0
2022-07-25 12:30:00,94.82,95.19,94.8,95.07,1100.0,92.3852,92.7457,92.3657,92.6288,1100.0
2022-07-25 13:00:00,95.14,95.29,95.06,95.13,3179.0,92.697,92.8431,92.619,92.6872,3179.0
2022-07-25 13:30:00,95.21,95.29,94.98,94.98,1730.0,92.7652,92.8431,92.5411,92.5411,1730.0
2022-07-25 14:00:00,95.13,95.18,94.93,95.14,1717.0,92.6872,92.7359,92.4924,92.697,1717.0
2022-07-25 14:30:00,95.18,95.36,95.1,95.1,2100.0,92.7359,92.9113,92.658,92.658,2100.0
2022-07-25 15:00:00,95.1,95.22,94.92,94.99,2300.0,92.658,92.7749,92.4826,92.5508,2300.0
2022-07-25 15:30:00,94.95,95.42,94.89,95.22,8632.0,92.5119,92.9698,92.4534,92.7749,8632.0
2022-07-26 09:30:00,95.63,96.19,94.7,96.19,800.0,93.1744,93.72,92.2683,93.72,800.0
2022-07-26 10:00:00,95.38,95.62,95.35,95.35,800.0,92.9308,93.1647,92.9016,92.9016,800.0
2022-07-26 10:30:00,95.49,95.95,95.49,95.87,427.0,93.038,93.4862,93.038,93.4082,427.0
2022-07-26 11:00:00,95.73,95.73,95.52,95.53,1770.0,93.2718,93.2718,93.0672,93.077,1770.0
2022-07-26 11:30:00,95.38,95.38,94.91,94.91,452.0,92.9308,92.9308,92.4729,92.4729,452.0
2022-07-26 12:00:00,94.84,95.13,94.84,95.12,631.0,92.4047,92.6872,92.4047,92.6775,631.0
2022-07-26 12:30:00,95.19,95.3,95.17,95.29,901.0,92.7457,92.8529,92.7262,92.8431,901.0
2022-07-26 13:00:00,95.37,95.37,95.09,95.19,2427.0,92.9211,92.9211,92.6483,92.7457,2427.0
2022-07-26 13:30:00,95.21,95.55,95.09,95.48,2288.0,92.7652,93.0964,92.6483,93.0282,2288.0
2022-07-26 14:00:00,95.46,95.52,95.29,95.29,600.0,93.0088,93.0672,92.8431,92.8431,600.0
2022-07-26 14:30:00,95.35,95.45,95.25,95.38,1748.0,92.9016,92.999,92.8042,92.9308,1748.0
2022-07-26 15:00:00,95.38,95.72,95.3,95.72,2001.0,92.9308,93.2621,92.8529,93.2621,2001.0
2022-07-26 15:30:00,95.72,95.78,95.39,95.44,10473.0,93.2621,93.3205,92.9406,92.9893,10473.0
2022-07-27 09:30:00,95.7,95.85,95.46,95.46,1543.0,93.2426,93.3887,93.0088,93.0088,1543.0
2022-07-27 10:00:00,95.45,95.88,95.37,95.78,4473.0,92.999,93.418,92.9211,93.3205,4473.0
2022-07-27 10:30:00,96.12,96.49,96.07,96.31,2261.0,93.6518,94.0123,93.6031,93.8369,2261.0
2022-07-27 11:00:00,96.48,96.63,96.21,96.29,2736.0,94.0026,94.1487,93.7395,93.8174,2736.0
2022-07-27 11:30:00,96.56,96.56,96.3,96.31,800.0,94.0805,94.0805,93.8272,93.8369,800.0
2022-07-27 12:00:00,96.31,96.44,96.27,96.31,1100.0,93.8369,93.9636,93.798,93.8369,1100.0
2022-07-27 12:30:00,96.33,96.34,96.22,96.29,713.0,93.8564,93.8662,93.7492,93.8174,713.0
2022-07-27 13:00:00,96.23,96.33,96.18,96.19,700.0,93.759,93.8564,93.7103,93.72,700.0
2022-07-27 13:30:00,96.24,96.55,96.15,96.31,2100.0,93.7687,94.0708,93.681,93.8369,2100.0
2022-07-27 14:00:00,96.44,96.59,96.31,96.31,2400.0,93.9636,94.1097,93.8369,93.8369,2400.0
2022-07-27 14:30:00,96.34,97.5,96.21,97.2,4600.0,93.8662,94.9964,93.7395,94.7041,4600.0
2022-07-27 15:00:00,97.11,98.19,97.11,98.09,4429.0,94.6164,95.6687,94.6164,95.5712,4429.0
2022-07-27 15:30:00,98.21,98.42,97.34,97.34,15888.0,95.6881,95.8928,94.8405,94.8405,15888.0
2022-07-28 09:30:00,98.24,98.24,97.19,97.19,610.0,95.7174,95.7174,94.6943,94.6943,610.0
2022-07-28 10:00:00,97.95,97.95,97.77,97.77,400.0,95.4348,95.4348,95.2594,95.2594,400.0
2022-07-28 10:30:00,97.98,98.42,97.97,98.29,949.0,95.4641,95.8928,95.4543,95.7661,949.0
2022-07-28 11:00:00,98.51,98.54,98.14,98.54,2102.0,95.9804,96.0097,95.6199,96.0097,2102.0
2022-07-28 11:30:00,98.54,98.59,98.44,98.46,900.0,96.0097,96.0584,95.9122,95.9317,900.0
2022-07-28 12:00:00,98.48,98.73,98.47,98.56,1017.0,95.9512,96.1948,95.9415,96.0292,1017.0
2022-07-28 12:30:00,98.6,98.6,98.58,98.58,500.0,96.0681,96.0681,96.0486,96.0486,500.0
2022-07-28 13:00:00,98.81,98.89,98.7,98.79,801.0,96.2727,96.3507,96.1656,96.2533,801.0
2022-07-28 13:30:00,99.24,99.3,99.13,99.17,1300.0,96.6917,96.7502,96.5845,96.6235,1300.0
2022-07-28 14:00:00,99.16,99.17,98.91,98.93,1119.0,96.6138,96.6235,96.3702,96.3897,1119.0
2022-07-28 14:30:00,98.83,98.95,98.83,98.95,1002.0,96.2922,96.4091,96.2922,96.4091,1002.0
2022-07-28 15:00:00,99.0,99.02,98.81,98.83,1004.0,96.4579,96.4773,96.2727,96.2922,1004.0
2022-07-28 15:30:00,98.81,99.07,98.64,98.86,5380.0,96.2727,96.5261,96.1071,96.3215,5380.0
2022-07-29 09:30:00,98.67,99.1,98.67,99.1,875.0,96.1363,96.5553,96.1363,96.5553,875.0
2022-07-29 10:00:00,99.6,100.29,99.6,100.29,2232.0,97.0425,97.7147,97.0425,97.7147,2232.0
2022-07-29 10:30:00,99.98,100.33,99.92,100.18,2999.0,97.4127,97.7537,97.3542,97.6076,2999.0
2022-07-29 11:00:00,100.31,100.39,99.86,100.04,3894.0,97.7342,97.8122,97.2958,97.4712,3894.0
2022-07-29 11:30:00,100.15,100.27,100.09,100.09,5900.0,97.5783,97.6952,97.5199,97.5199,5900.0
2022-07-29 12:00:00,100.18,100.29,99.94,100.05,1305.0,97.6076,97.7147,97.3737,97.4809,1305.0
2022-07-29 12:30:00,100.08,100.17,99.94,100.04,1400.0,97.5101,97.5978,97.3737,97.4712,1400.0
2022-07-29 13:00:00,100.11,100.11,99.72,99.91,1265.0,97.5394,97.5394,97.1594,97.3445,1265.0
2022-07-29 13:30:00,100.04,100.3,100.03,100.18,1000.0,97.4712,97.7245,97.4614,97.6076,1000.0
2022-07-29 14:00:00,100.28,100.47,100.28,100.47,1353.0,97.705,97.8901,97.705,97.8901,1353.0
2022-07-29 14:30:00,100.55,100.73,100.54,100.73,948.0,97.9681,98.1434,97.9583,98.1434,948.0
2022-07-29 15:00:00,100.82,100.95,100.79,100.93,1319.0,98.2311,98.3578,98.2019,98.3383,1319.0
2022-07-29 15:30:00,100.88,100.89,100.27,100.53,10053.0,98.2896,98.2993,97.6952,97.9486,10053.0
2022-08-01 09:30:00,99.79,100.65,99.78,100.65,3254.0,97.2276,98.0655,97.2178,98.0655,3254.0
2022-08-01 10:00:00,100.03,100.93,99.97,100.11,2765.0,97.4614,98.3383,97.403,97.5394,2765.0
2022-08-01 10:30:00,100.06,101.62,100.05,101.58,4031.0,97.4906,99.0106,97.4809,98.9716,4031.0
2022-08-01 11:00:00,101.78,102.17,101.48,102.1,7991.0,99.1665,99.5465,98.8742,99.4783,7991.0
2022-08-01 11:30:00,102.09,102.43,101.95,102.32,4685.0,99.4685,99.7998,99.3321,99.6926,4685.0
2022-08-01 12:00:00,102.31,102.97,102.31,102.92,4478.0,99.6829,100.3259,99.6829,100.2772,4478.0
2022-08-01 12:30:00,102.76,103.74,102.66,103.49,13368.0,100.1213,101.0761,100.0239,100.8326,13368.0
2022-08-01 13:00:00,103.53,103.53,103.16,103.32,3240.0,100.8715,100.8715,100.511,100.6669,3240.0
2022-08-01 13:30:00,103.21,103.41,103.13,103.13,3659.0,100.5598,100.7546,100.4818,100.4818,3659.0
2022-08-01 14:00:00,103.15,103.78,103.11,103.78,3627.0,100.5013,101.1151,100.4623,101.1151,3627.0
2022-08-01 14:30:00,103.74,104.13,103.62,104.02,6884.0,101.0761,101.4561,100.9592,101.349,6884.0
2022-08-01 15:00:00,104.08,104.36,103.91,103.91,5578.0,101.4074,101.6802,101.2418,101.2418,5578.0
2022-08-01 15:30:00,103.94,104.01,103.18,103.36,20642.0,101.271,101.3392,100.5305,100.7059,20642.0
2022-08-02 09:30:00,102.83,102.83,101.42,101.77,2338.0,100.1895,100.1895,98.8157,99.1567,2338.0
2022-08-02 10:00:00,101.73,101.99,101.45,101.66,2574.0,99.1178,99.3711,98.8449,99.0496,2574.0
2022-08-02 10:30:00,101.99,102.83,101.99,102.83,1828.0,99.3711,100.1895,99.3711,100.1895,1828.0
2022-08-02 11:00:00,102.42,102.59,101.68,101.81,2500.0,99.79,99.9557,99.069,99.1957,2500.0
2022-08-02 11:30:00,101.66,102.15,101.66,102.15,900.0,99.0496,99.527,99.0496,99.527,900.0
2022-08-02 12:00:00,101.95,102.19,101.95,102.19,200.0,99.3321,99.5659,99.3321,99.5659,200.0
2022-08-02 12:30:00,102.23,102.43,102.14,102.24,905.0,99.6049,99.7998,99.5172,99.6147,905.0
2022-08-02 13:00:00,102.14,102.14,101.96,101.96,400.0,99.5172,99.5172,99.3419,99.3419,400.0
2022-08-02 13:30:00,101.57,101.85,101.43,101.45,1500.0,98.9619,99.2347,98.8255,98.8449,1500.0
2022-08-02 14:00:00,101.5,101.89,101.46,101.89,800.0,98.8937,99.2736,98.8547,99.2736,800.0
2022-08-02 14:30:00,101.93,101.93,101.6,101.72,1213.0,99.3126,99.3126,98.9911,99.108,1213.0
2022-08-02 15:00:00,101.62,101.62,101.05,101.25,2213.0,99.0106,99.0106,98.4552,98.6501,2213.0
2022-08-02 15:30:00,101.29,101.33,100.66,100.87,7717.0,98.6891,98.728,98.0752,98.2798,7717.0
2022-08-03 09:30:00,101.83,102.35,100.81,100.81,2220.0,99.2152,99.7218,98.2214,98.2214,2220.0
2022-08-03 10:00:00,101.0,101.04,100.55,100.7,13421.0,98.4065,98.4455,97.9681,98.1142,13421.0
2022-08-03 10:30:00,101.03,101.03,100.76,100.77,444.0,98.4357,98.4357,98.1727,98.1824,444.0
2022-08-03 11:00:00,100.78,101.07,100.77,101.03,1513.0,98.1922,98.4747,98.1824,98.4357,1513.0
2022-08-03 11:30:00,100.88,101.28,100.82,101.28,1700.0,98.2896,98.6793,98.2311,98.6793,1700.0
2022-08-03 12:00:00,101.17,101.28,101.12,101.13,2200.0,98.5721,98.6793,98.5234,98.5332,2200.0
2022-08-03 12:30:00,101.16,101.2,101.15,101.2,300.0,98.5624,98.6014,98.5527,98.6014,300.0
2022-08-03 13:00:00,101.4,101.52,101.36,101.36,812.0,98.7962,98.9132,98.7573,98.7573,812.0
2022-08-03 13:30:00,101.27,101.69,101.27,101.67,2142.0,98.6696,99.0788,98.6696,99.0593,2142.0
2022-08-03 14:00:00,101.78,101.8,101.75,101.75,400.0,99.1665,99.186,99.1372,99.1372,400.0
2022-08-03 14:30:00,101.82,102.04,101.76,102.04,2034.0,99.2054,99.4198,99.147,99.4198,2034.0
2022-08-03 15:00:00,101.95,102.21,101.95,102.2,1633.0,99.3321,99.5854,99.3321,99.5757,1633.0
2022-08-03 15:30:00,102.2,103.16,102.12,102.54,27116.0,99.5757,100.511,99.4977,99.907,27116.0
2022-08-04 09:30:00,102.26,102.46,102.01,102.46,1256.0,99.6341,99.829,99.3906,99.829,1256.0
2022-08-04 10:00:00,102.17,102.91,102.17,102.56,1433.0,99.5465,100.2675,99.5465,99.9264,1433.0
2022-08-04 10:30:00,102.65,102.65,102.27,102.32,902.0,100.0141,100.0141,99.6439,99.6926,902.0
2022-08-04 11:00:00,102.27,102.29,101.68,101.68,2398.0,99.6439,99.6634,99.069,99.069,2398.0
2022-08-04 11:30:00,102.03,102.03,101.89,102.02,300.0,99.4101,99.4101,99.2736,99.4003,300.0
2022-08-04 12:00:00,102.09,102.19,102.09,102.15,733.0,99.4685,99.5659,99.4685,99.527,733.0
2022-08-04 12:30:00,102.05,102.13,101.99,102.12,600.0,99.4295,99.5075,99.3711,99.4977,600.0
2022-08-04 13:00:00,102.15,102.51,102.13,102.35,2397.0,99.527,99.8777,99.5075,99.7218,2397.0
2022-08-04 13:30:00,102.23,102.4,102.23,102.37,800.0,99.6049,99.7706,99.6049,99.7413,800.0
2022-08-04 14:00:00,102.38,102.51,102.24,102.51,941.0,99.7511,99.8777,99.6147,99.8777,941.0
2022-08-04 14:30:00,102.42,102.57,102.42,102.48,1720.0,99.79,99.9362,99.79,99.8485,1720.0
2022-08-04 15:00:00,102.42,102.63,102.42,102.57,2785.0,99.79,99.9946,99.79,99.9362,2785.0
2022-08-04 15:30:00,102.5,102.59,102.25,102.26,7280.0,99.868,99.9557,99.6244,99.6341,7280.0
2022-08-05 09:30:00,101.16,101.56,100.37,101.56,1050.0,98.5624,98.9521,97.7927,98.9521,1050.0
2022-08-05 10:00:00,102.12,102.64,101.94,102.58,600.0,99.4977,100.0044,99.3224,99.9459,600.0
2022-08-05 10:30:00,102.29,102.46,102.05,102.31,1235.0,99.6634,99.829,99.4295,99.6829,1235.0
2022-08-05 11:00:00,102.38,102.41,102.12,102.16,2401.0,99.7511,99.7803,99.4977,99.5367,2401.0
2022-08-05 11:30:00,102.01,102.23,101.96,102.23,1555.0,99.3906,99.6049,99.3419,99.6049,1555.0
2022-08-05 12:00:00,102.38,102.38,102.19,102.19,300.0,99.7511,99.7511,99.5659,99.5659,300.0
2022-08-05 12:30:00,102.3,102.66,102.29,102.6,1397.0,99.6731,100.0239,99.6634,99.9654,1397.0
2022-08-05 13:00:00,102.75,102.89,102.75,102.89,200.0,100.1116,100.248,100.1116,100.248,200.0
2022-08-05 13:30:00,102.76,103.01,102.75,102.99,1210.0,100.1213,100.3649,100.1116,100.3454,1210.0
2022-08-05 14:00:00,102.49,102.8,102.49,102.53,3341.0,99.8582,100.1603,99.8582,99.8972,3341.0
2022-08-05 14:30:00,102.47,102.8,102.46,102.74,1300.0,99.8388,100.1603,99.829,100.1018,1300.0
2022-08-05 15:00:00,102.8,102.87,102.8,102.85,830.0,100.1603,100.2285,100.1603,100.209,830.0
2022-08-05 15:30:00,102.88,103.55,102.75,103.44,14291.0,100.2382,100.891,100.1116,100.7838,14291.0
2022-08-08 09:30:00,103.97,103.97,103.97,103.97,532.0,101.3002,101.3002,101.3002,101.3002,532.0
2022-08-08 10:00:00,104.95,104.97,104.44,104.79,1600.0,102.2551,102.2746,101.7582,102.0992,1600.0
2022-08-08 10:30:00,104.64,105.01,104.63,104.83,3321.0,101.953,102.3135,101.9433,102.1382,3321.0
2022-08-08 11:00:00,104.99,104.99,104.18,104.39,1600.0,102.294,102.294,101.5048,101.7095,1600.0
2022-08-08 11:30:00,104.41,104.68,103.83,104.68,3824.0,101.7289,101.992,101.1638,101.992,3824.0
2022-08-08 12:00:00,104.6,104.8,103.99,104.06,4280.0,101.9141,102.1089,101.3197,101.3879,4280.0
2022-08-08 12:30:00,104.15,104.67,104.15,104.42,2453.0,101.4756,101.9823,101.4756,101.7387,2453.0
2022-08-08 13:00:00,104.47,104.55,104.24,104.25,2269.0,101.7874,101.8653,101.5633,101.573,2269.0
2022-08-08 13:30:00,104.25,104.63,104.2,104.55,2746.0,101.573,101.9433,101.5243,101.8653,2746.0
2022-08-08 14:00:00,104.22,104.49,104.08,104.39,3115.0,101.5438,101.8069,101.4074,101.7095,3115.0
2022-08-08 14:30:00,104.36,104.51,104.15,104.31,3200.0,101.6802,101.8264,101.4756,101.6315,3200.0
2022-08-08 15:00:00,104.23,104.75,104.23,104.52,6410.0,101.5536,102.0602,101.5536,101.8361,6410.0
2022-08-08 15:30:00,104.5,104.96,104.5,104.76,22821.0,101.8166,102.2648,101.8166,102.07,22821.0
2022-08-09 09:30:00,104.65,104.65,103.89,103.89,1671.0,101.9628,101.9628,101.2223,101.2223,1671.0
2022-08-09 10:00:00,104.2,104.33,103.91,104.05,3586.0,101.5243,101.651,101.2418,101.3782,3586.0
2022-08-09 10:30:00,104.08,104.29,103.8,103.81,5391.0,101.4074,101.612,101.1346,101.1443,5391.0
2022-08-09 11:00:00,103.71,104.13,103.57,103.89,3321.0,101.0469,101.4561,100.9105,101.2223,3321.0
2022-08-09 11:30:00,103.95,103.97,103.79,103.8,1550.0,101.2808,101.3002,101.1249,101.1346,1550.0
2022-08-09 12:00:00,103.87,104.32,103.87,104.24,3815.0,101.2028,101.6413,101.2028,101.5633,3815.0
2022-08-09 12:30:00,104.2,104.32,104.05,104.32,1510.0,101.5243,101.6413,101.3782,101.6413,1510.0
2022-08-09 13:00:00,104.38,104.43,104.3,104.3,1100.0,101.6997,101.7484,101.6218,101.6218,1100.0
2022-08-09 13:30:00,104.24,104.27,104.09,104.14,1536.0,101.5633,101.5925,101.4172,101.4659,1536.0
2022-08-09 14:00:00,104.18,104.43,104.09,104.09,2923.0,101.5048,101.7484,101.4172,101.4172,2923.0
2022-08-09 14:30:00,104.05,104.43,104.05,104.33,3020.0,101.3782,101.7484,101.3782,101.651,3020.0
2022-08-09 15:00:00,104.38,104.44,103.82,103.82,2700.0,101.6997,101.7582,101.1541,101.1541,2700.0
2022-08-09 15:30:00,103.64,104.01,103.39,104.01,16217.0,100.9787,101.3392,100.7351,101.3392,16217.0
2022-08-10 09:30:00,105.72,106.53,105.1,106.13,4677.0,103.0053,103.7945,102.4012,103.4048,4677.0
2022-08-10 10:00:00,106.58,107.01,106.53,107.01,7403.0,103.8432,104.2622,103.7945,104.2622,7403.0
2022-08-10 10:30:00,107.17,107.77,107.0,107.45,4913.0,104.4181,105.0027,104.2524,104.6909,4913.0
2022-08-10 11:00:00,107.63,107.63,106.78,107.42,5696.0,104.8663,104.8663,104.0381,104.6616,5696.0
2022-08-10 11:30:00,107.37,107.85,107.15,107.45,3566.0,104.6129,105.0806,104.3986,104.6909,3566.0
2022-08-10 12:00:00,107.5,107.63,107.35,107.63,1338.0,104.7396,104.8663,104.5934,104.8663,1338.0
2022-08-10 12:30:00,107.57,107.82,107.56,107.57,1963.0,104.8078,105.0514,104.7981,104.8078,1963.0
2022-08-10 13:00:00,107.56,107.56,107.26,107.4,2387.0,104.7981,104.7981,104.5058,104.6422,2387.0
2022-08-10 13:30:00,107.35,107.6,107.28,107.39,8138.0,104.5934,104.837,104.5252,104.6324,8138.0
2022-08-10 14:00:00,107.39,107.45,107.02,107.11,2567.0,104.6324,104.6909,104.2719,104.3596,2567.0
2022-08-10 14:30:00,107.08,107.08,106.92,106.95,2913.0,104.3304,104.3304,104.1745,104.2037,2913.0
2022-08-10 15:00:00,106.91,107.4,106.91,107.22,4768.0,104.1647,104.6422,104.1647,104.4668,4768.0
2022-08-10 15:30:00,107.03,107.15,105.95,105.97,39218.0,104.2817,104.3986,103.2294,103.2489,39218.0
2022-08-11 09:30:00,116.18,119.99,115.51,119.49,58810.0,113.1967,116.9089,112.5439,116.4217,58810.0
2022-08-11 10:00:00,119.45,121.14,118.49,120.78,25361.0,116.3827,118.0293,115.4474,117.6786,25361.0
2022-08-11 10:30:00,120.66,121.2,119.66,119.66,15682.0,117.5617,118.0878,116.5873,116.5873,15682.0
2022-08-11 11:00:00,119.53,120.53,119.45,120.0,19599.0,116.4607,117.435,116.3827,116.9186,19599.0
2022-08-11 11:30:00,120.04,120.75,119.91,120.46,16031.0,116.9576,117.6494,116.8309,117.3668,16031.0
2022-08-11 12:00:00,120.38,120.84,120.3,120.45,18574.0,117.2889,117.737,117.2109,117.3571,18574.0
2022-08-11 12:30:00,120.46,120.74,119.08,120.1,24622.0,117.3668,117.6396,116.0222,117.016,24622.0
2022-08-11 13:00:00,119.98,120.44,119.53,119.75,13191.0,116.8991,117.3473,116.4607,116.675,13191.0
2022-08-11 13:30:00,119.75,120.15,119.58,119.73,5681.0,116.675,117.0648,116.5094,116.6556,5681.0
2022-08-11 14:00:00,119.74,120.17,119.59,120.06,10239.0,116.6653,117.0843,116.5191,116.9771,10239.0
2022-08-11 14:30:00,120.18,120.48,119.46,120.43,45097.0,117.094,117.3863,116.3925,117.3376,45097.0
2022-08-11 15:00:00,120.43,120.49,119.76,120.1,30552.0,117.3376,117.396,116.6848,117.016,30552.0
2022-08-11 15:30:00,119.94,120.24,118.45,118.57,45782.0,116.8602,117.1525,115.4084,115.5253,45782.0
2022-08-12 09:30:00,117.04,118.14,116.38,116.69,39875.0,114.3764,115.4514,113.7315,114.0344,39875.0
2022-08-12 10:00:00,116.42,116.53,115.82,116.15,14725.0,113.7705,113.878,113.1842,113.5067,14725.0
2022-08-12 10:30:00,116.01,116.01,114.59,114.67,5855.0,113.3699,113.3699,111.9822,112.0604,5855.0
2022-08-12 11:00:00,114.67,114.76,113.68,113.68,13938.0,112.0604,112.1483,111.0929,111.0929,13938.0
2022-08-12 11:30:00,113.91,114.12,113.35,113.43,11586.0,111.3177,111.5229,110.7704,110.8486,11586.0
2022-08-12 12:00:00,113.51,114.72,113.5,114.53,17552.0,110.9268,112.1092,110.917,111.9236,17552.0
2022-08-12 12:30:00,114.53,115.04,113.71,113.71,10075.0,111.9236,112.422,111.1222,111.1222,10075.0
2022-08-12 13:00:00,113.65,114.29,113.62,113.83,8140.0,111.0636,111.689,111.0343,111.2395,8140.0
2022-08-12 13:30:00,113.82,114.54,113.54,114.34,14063.0,111.2297,111.9333,110.9561,111.7379,14063.0
2022-08-12 14:00:00,114.51,114.65,113.61,113.84,15121.0,111.904,112.0408,111.0245,111.2493,15121.0
2022-08-12 14:30:00,113.83,114.13,112.55,112.55,11963.0,111.2395,111.5327,109.9886,109.9886,11963.0
2022-08-12 15:00:00,112.63,113.07,112.13,112.76,19579.0,110.0668,110.4968,109.5782,110.1938,19579.0
2022-08-12 15:30:00,112.69,114.06,112.69,113.44,60862.0,110.1254,111.4643,110.1254,110.8584,60862.0
2022-08-15 09:30:00,112.35,113.24,111.99,113.24,4182.0,109.7932,110.6629,109.4414,110.6629,4182.0
2022-08-15 10:00:00,113.4,113.56,112.02,112.29,5480.0,110.8193,110.9756,109.4707,109.7345,5480.0
2022-08-15 10:30:00,112.38,113.33,112.12,113.33,11960.0,109.8225,110.7509,109.5684,110.7509,11960.0
2022-08-15 11:00:00,113.41,113.94,113.18,113.2,17580.0,110.829,111.347,110.6043,110.6238,17580.0
2022-08-15 11:30:00,113.3,113.71,113.13,113.54,5520.0,110.7216,111.1222,110.5554,110.9561,5520.0
2022-08-15 12:00:00,113.37,113.51,113.28,113.47,2475.0,110.79,110.9268,110.702,110.8877,2475.0
2022-08-15 12:30:00,113.57,113.58,113.17,113.55,4021.0,110.9854,110.9952,110.5945,110.9659,4021.0
2022-08-15 13:00:00,113.57,114.17,113.55,114.15,4208.0,110.9854,111.5718,110.9659,111.5522,4208.0
2022-08-15 13:30:00,114.06,114.21,113.91,114.08,3002.0,111.4643,111.6108,111.3177,111.4838,3002.0
2022-08-15 14:00:00,114.09,114.31,113.94,114.29,11460.0,111.4936,111.7086,111.347,111.689,11460.0
2022-08-15 14:30:00,114.27,114.33,113.17,113.3,12064.0,111.6695,111.7281,110.5945,110.7216,12064.0
2022-08-15 15:00:00,113.47,114.32,113.41,114.2,6323.0,110.8877,111.7183,110.829,111.6011,6323.0
2022-08-15 15:30:00,114.11,114.16,113.26,113.37,25153.0,111.5131,111.562,110.6825,110.79,25153.0
2022-08-16 09:30:00,113.68,114.82,113.68,114.81,2879.0,111.0929,112.207,111.0929,112.1972,2879.0
2022-08-16 10:00:00,115.09,115.34,114.8,115.33,9318.0,112.4708,112.7151,112.1874,112.7054,9318.0
2022-08-16 10:30:00,115.43,115.44,114.65,115.27,2121.0,112.8031,112.8128,112.0408,112.6467,2121.0
2022-08-16 11:00:00,115.28,115.61,115.0,115.61,3509.0,112.6565,112.979,112.3829,112.979,3509.0
2022-08-16 11:30:00,115.59,115.78,115.36,115.78,2466.0,112.9594,113.1451,112.7347,113.1451,2466.0
2022-08-16 12:00:00,115.64,115.64,115.37,115.37,601.0,113.0083,113.0083,112.7444,112.7444,601.0
2022-08-16 12:30:00,115.35,115.35,114.8,114.88,1403.0,112.7249,112.7249,112.1874,112.2656,1403.0
2022-08-16 13:00:00,114.99,115.28,114.99,115.21,3274.0,112.3731,112.6565,112.3731,112.5881,3274.0
2022-08-16 13:30:00,115.52,115.58,115.38,115.52,1300.0,112.891,112.9497,112.7542,112.891,1300.0
2022-08-16 14:00:00,115.38,115.61,115.29,115.55,2149.0,112.7542,112.979,112.6663,112.9203,2149.0
2022-08-16 14:30:00,115.61,115.64,114.87,115.0,2631.0,112.979,113.0083,112.2558,112.3829,2631.0
2022-08-16 15:00:00,114.95,115.36,114.76,115.36,4392.0,112.334,112.7347,112.1483,112.7347,4392.0
2022-08-16 15:30:00,115.44,116.17,115.32,116.17,22159.0,112.8128,113.5262,112.6956,113.5262,22159.0
2022-08-17 09:30:00,114.75,114.75,113.6,114.62,4311.0,112.1386,112.1386,111.0147,112.0115,4311.0
2022-08-17 10:00:00,114.68,114.99,114.6,114.99,1318.0,112.0701,112.3731,111.992,112.3731,1318.0
2022-08-17 10:30:00,114.93,114.96,114.35,114.38,3145.0,112.3145,112.3438,111.7477,111.777,3145.0
2022-08-17 11:00:00,114.29,114.52,113.92,113.96,4302.0,111.689,111.9138,111.3274,111.3665,4302.0
2022-08-17 11:30:00,114.19,114.19,113.71,113.86,1598.0,111.5913,111.5913,111.1222,111.2688,1598.0
2022-08-17 12:00:00,113.76,113.82,113.62,113.68,2220.0,111.1711,111.2297,111.0343,111.0929,2220.0
2022-08-17 12:30:00,113.6,114.28,113.6,114.16,1047.0,111.0147,111.6792,111.0147,111.562,1047.0
2022-08-17 13:00:00,114.03,114.18,114.03,114.14,713.0,111.4349,111.5815,111.4349,111.5424,713.0
2022-08-17 13:30:00,114.18,114.21,113.98,114.21,1302.0,111.5815,111.6108,111.3861,111.6108,1302.0
2022-08-17 14:00:00,114.22,114.73,114.22,114.58,2444.0,111.6206,112.119,111.6206,111.9724,2444.0
2022-08-17 14:30:00,114.61,114.71,114.04,114.21,4916.0,112.0017,112.0995,111.4447,111.6108,4916.0
2022-08-17 15:00:00,114.16,114.38,114.09,114.14,2706.0,111.562,111.777,111.4936,111.5424,2706.0
2022-08-17 15:30:00,114.18,114.37,113.51,113.61,18062.0,111.5815,111.7672,110.9268,111.0245,18062.0
2022-08-18 09:30:00,114.61,114.61,114.16,114.57,885.0,112.0017,112.0017,111.562,111.9626,885.0
2022-08-18 10:00:00,114.06,114.35,113.94,114.29,2917.0,111.4643,111.7477,111.347,111.689,2917.0
2022-08-18 10:30:00,114.35,114.37,114.05,114.12,5040.0,111.7477,111.7672,111.4545,111.5229,5040.0
2022-08-18 11:00:00,114.06,114.37,114.01,114.29,2500.0,111.4643,111.7672,111.4154,111.689,2500.0
2022-08-18 11:30:00,114.5,114.65,114.5,114.53,4479.0,111.8942,112.0408,111.8942,111.9236,4479.0
2022-08-18 12:00:00,114.48,114.48,114.04,114.04,1934.0,111.8747,111.8747,111.4447,111.4447,1934.0
2022-08-18 12:30:00,114.03,114.09,113.92,113.98,4238.0,111.4349,111.4936,111.3274,111.3861,4238.0
2022-08-18 13:00:00,114.03,114.2,113.9,114.2,2000.0,111.4349,111.6011,111.3079,111.6011,2000.0
2022-08-18 13:30:00,114.27,114.4,114.13,114.21,1000.0,111.6695,111.7965,111.5327,111.6108,1000.0
2022-08-18 14:00:00,114.21,114.47,114.18,114.34,2800.0,111.6108,111.8649,111.5815,111.7379,2800.0
2022-08-18 14:30:00,114.34,114.94,114.3,114.86,3800.0,111.7379,112.3242,111.6988,112.246,3800.0
2022-08-18 15:00:00,114.99,115.45,114.8,114.98,12291.0,112.3731,112.8226,112.1874,112.3633,12291.0
2022-08-18 15:30:00,115.25,115.5,115.03,115.11,30128.0,112.6272,112.8715,112.4122,112.4904,30128.0
2022-08-19 09:30:00,114.71,114.71,113.69,113.74,11385.0,112.0995,112.0995,111.1027,111.1515,11385.0
2022-08-19 10:00:00,113.92,113.92,113.27,113.64,5530.0,111.3274,111.3274,110.6922,111.0538,5530.0
2022-08-19 10:30:00,114.37,114.57,114.11,114.11,3736.0,111.7672,111.9626,111.5131,111.5131,3736.0
2022-08-19 11:00:00,113.9,113.9,113.12,113.5,2116.0,111.3079,111.3079,110.5456,110.917,2116.0
2022-08-19 11:30:00,113.52,113.74,113.4,113.74,1239.0,110.9365,111.1515,110.8193,111.1515,1239.0
2022-08-19 12:00:00,113.6,113.65,113.42,113.42,2369.0,111.0147,111.0636,110.8388,110.8388,2369.0
2022-08-19 12:30:00,113.32,113.83,113.32,113.83,1184.0,110.7411,111.2395,110.7411,111.2395,1184.0
2022-08-19 13:00:00,113.7,113.84,113.5,113.73,2385.0,111.1124,111.2493,110.917,111.1418,2385.0
2022-08-19 13:30:00,113.39,113.58,113.39,113.58,908.0,110.8095,110.9952,110.8095,110.9952,908.0
2022-08-19 14:00:00,113.36,113.37,112.98,113.04,3231.0,110.7802,110.79,110.4088,110.4675,3231.0
2022-08-19 14:30:00,113.1,113.36,113.1,113.13,2117.0,110.5261,110.7802,110.5261,110.5554,2117.0
2022-08-19 15:00:00,113.13,113.13,112.7,112.85,4930.0,110.5554,110.5554,110.1352,110.2818,4930.0
2022-08-19 15:30:00,112.92,113.09,112.68,112.75,26199.0,110.3502,110.5163,110.1157,110.1841,26199.0
2022-08-22 09:30:00,111.49,111.49,111.14,111.15,2218.0,108.9527,108.9527,108.6107,108.6205,2218.0
2022-08-22 10:00:00,111.46,111.51,111.0,111.09,1323.0,108.9234,108.9723,108.4739,108.5618,1323.0
2022-08-22 10:30:00,111.08,111.28,110.66,110.66,2664.0,108.5521,108.7475,108.1416,108.1416,2664.0
2022-08-22 11:00:00,110.63,110.95,110.54,110.8,3014.0,108.1123,108.425,108.0244,108.2784,3014.0
2022-08-22 11:30:00,110.92,110.98,110.66,110.8,3776.0,108.3957,108.4543,108.1416,108.2784,3776.0
2022-08-22 12:00:00,110.52,110.52,110.44,110.44,300.0,108.0048,108.0048,107.9266,107.9266,300.0
2022-08-22 12:30:00,110.46,110.52,110.1,110.11,3068.0,107.9462,108.0048,107.5944,107.6041,3068.0
2022-08-22 13:00:00,110.15,110.17,109.73,109.73,1693.0,107.6432,107.6628,107.2328,107.2328,1693.0
2022-08-22 13:30:00,109.63,109.87,109.6,109.87,800.0,107.1351,107.3696,107.1058,107.3696,800.0
2022-08-22 14:00:00,110.0,110.0,109.75,109.79,1855.0,107.4967,107.4967,107.2523,107.2914,1855.0
2022-08-22 14:30:00,109.92,110.33,109.8,109.95,3015.0,107.4185,107.8191,107.3012,107.4478,3015.0
2022-08-22 15:00:00,110.03,110.21,110.01,110.08,5485.0,107.526,107.7019,107.5064,107.5748,5485.0
2022-08-22 15:30:00,110.08,110.51,109.66,110.41,25113.0,107.5748,107.995,107.1644,107.8973,25113.0
2022-08-23 09:30:00,110.18,110.93,110.18,110.8,1930.0,107.6726,108.4055,107.6726,108.2784,1930.0
2022-08-23 10:00:00,110.86,111.35,110.83,111.11,2341.0,108.3371,108.8159,108.3078,108.5814,2341.0
2022-08-23 10:30:00,111.11,111.73,111.11,111.73,1400.0,108.5814,109.1873,108.5814,109.1873,1400.0
2022-08-23 11:00:00,111.75,111.78,110.98,110.98,2188.0,109.2068,109.2361,108.4543,108.4543,2188.0
2022-08-23 11:30:00,110.86,111.02,110.85,110.89,1822.0,108.3371,108.4934,108.3273,108.3664,1822.0
2022-08-23 12:00:00,110.71,111.32,110.71,111.19,1824.0,108.1905,108.7866,108.1905,108.6596,1824.0
2022-08-23 12:30:00,110.94,111.24,110.91,111.24,1345.0,108.4153,108.7084,108.3859,108.7084,1345.0
2022-08-23 13:00:00,111.42,111.42,111.08,111.08,1510.0,108.8843,108.8843,108.5521,108.5521,1510.0
2022-08-23 13:30:00,111.08,111.17,110.69,110.98,5427.0,108.5521,108.64,108.1709,108.4543,5427.0
2022-08-23 14:00:00,111.02,111.17,111.02,111.16,2869.0,108.4934,108.64,108.4934,108.6303,2869.0
2022-08-23 14:30:00,111.31,111.4,111.1,111.25,2718.0,108.7768,108.8648,108.5716,108.7182,2718.0
2022-08-23 15:00:00,111.45,111.63,111.42,111.63,625.0,108.9137,109.0896,108.8843,109.0896,625.0
2022-08-23 15:30:00,111.68,111.68,111.32,111.43,17728.0,109.1384,109.1384,108.7866,108.8941,17728.0
2022-08-24 09:30:00,110.72,111.91,110.72,111.47,2626.0,108.2003,109.3632,108.2003,108.9332,2626.0
2022-08-24 10:00:00,111.63,112.22,111.63,112.19,1092.0,109.0896,109.6661,109.0896,109.6368,1092.0
2022-08-24 10:30:00,112.21,112.23,111.56,111.8,3491.0,109.6564,109.6759,109.0211,109.2557,3491.0
2022-08-24 11:00:00,111.78,111.92,111.64,111.92,1261.0,109.2361,109.373,109.0993,109.373,1261.0
2022-08-24 11:30:00,112.18,112.22,111.62,111.63,1620.0,109.627,109.6661,109.0798,109.0896,1620.0
2022-08-24 12:00:00,111.4,111.62,111.32,111.33,1000.0,108.8648,109.0798,108.7866,108.7964,1000.0
2022-08-24 12:30:00,111.12,111.12,111.12,111.12,200.0,108.5912,108.5912,108.5912,108.5912,200.0
2022-08-24 13:00:00,111.08,111.08,111.0,111.02,1763.0,108.5521,108.5521,108.4739,108.4934,1763.0
2022-08-24 13:30:00,110.89,111.14,110.79,111.05,2561.0,108.3664,108.6107,108.2687,108.5228,2561.0
2022-08-24 14:00:00,110.99,111.13,110.91,111.02,2100.0,108.4641,108.6009,108.3859,108.4934,2100.0
2022-08-24 14:30:00,111.04,111.65,111.02,111.65,5772.0,108.513,109.1091,108.4934,109.1091,5772.0
2022-08-24 15:00:00,111.7,112.01,111.61,111.8,2200.0,109.158,109.4609,109.07,109.2557,2200.0
2022-08-24 15:30:00,111.8,112.13,111.54,111.87,11170.0,109.2557,109.5782,109.0016,109.3241,11170.0
2022-08-25 09:30:00,112.55,113.3,112.04,113.3,1282.0,109.9886,110.7216,109.4902,110.7216,1282.0
2022-08-25 10:00:00,113.13,113.62,113.02,113.62,600.0,110.5554,111.0343,110.4479,111.0343,600.0
2022-08-25 10:30:00,113.59,113.64,113.46,113.47,1696.0,111.005,111.0538,110.8779,110.8877,1696.0
2022-08-25 11:00:00,113.13,113.2,112.98,112.98,797.0,110.5554,110.6238,110.4088,110.4088,797.0
2022-08-25 11:30:00,112.95,113.1,112.94,113.07,533.0,110.3795,110.5261,110.3697,110.4968,533.0
2022-08-25 12:00:00,112.76,112.78,112.76,112.78,200.0,110.1938,110.2134,110.1938,110.2134,200.0
2022-08-25 12:30:00,112.71,112.79,111.89,112.04,12678.0,110.145,110.2232,109.3436,109.4902,12678.0
2022-08-25 13:00:00,111.95,112.17,111.91,112.17,1001.0,109.4023,109.6173,109.3632,109.6173,1001.0
2022-08-25 13:30:00,112.17,112.46,112.17,112.17,1010.0,109.6173,109.9007,109.6173,109.6173,1010.0
2022-08-25 14:00:00,112.29,112.33,112.15,112.33,2687.0,109.7345,109.7736,109.5977,109.7736,2687.0
2022-08-25 14:30:00,112.28,112.29,112.0,112.21,1964.0,109.7248,109.7345,109.4511,109.6564,1964.0
2022-08-25 15:00:00,112.38,112.67,112.37,112.59,740.0,109.8225,110.1059,109.8127,110.0277,740.0
2022-08-25 15:30:00,112.66,113.03,112.58,112.98,5291.0,110.0961,110.4577,110.0179,110.4088,5291.0
2022-08-26 09:30:00,112.88,112.88,112.88,112.88,2000.0,110.3111,110.3111,110.3111,110.3111,2000.0
2022-08-26 10:00:00,112.84,112.84,111.35,111.35,692.0,110.272,110.272,108.8159,108.8159,692.0
2022-08-26 10:30:00,111.19,111.4,111.17,111.17,700.0,108.6596,108.8648,108.64,108.64,700.0
2022-08-26 11:00:00,110.71,110.71,109.92,110.11,4031.0,108.1905,108.1905,107.4185,107.6041,4031.0
2022-08-26 11:30:00,110.28,110.79,110.18,110.79,900.0,107.7703,108.2687,107.6726,108.2687,900.0
2022-08-26 12:00:00,111.0,111.0,110.58,110.58,1401.0,108.4739,108.4739,108.0635,108.0635,1401.0
2022-08-26 12:30:00,110.55,110.74,110.55,110.73,410.0,108.0341,108.2198,108.0341,108.21,410.0
2022-08-26 13:00:00,110.76,110.9,110.76,110.9,400.0,108.2394,108.3762,108.2394,108.3762,400.0
2022-08-26 13:30:00,110.64,110.64,110.34,110.46,400.0,108.1221,108.1221,107.8289,107.9462,400.0
2022-08-26 14:00:00,110.5,110.56,109.76,110.1,3209.0,107.9853,108.0439,107.2621,107.5944,3209.0
2022-08-26 14:30:00,110.02,110.16,109.57,109.59,2652.0,107.5162,107.653,107.0764,107.096,2652.0
2022-08-26 15:00:00,109.33,109.33,108.68,108.96,3310.0,106.8419,106.8419,106.2067,106.4803,3310.0
2022-08-26 15:30:00,109.11,109.35,108.56,108.99,10462.0,106.6269,106.8614,106.0894,106.5096,10462.0
2022-08-29 09:30:00,108.4,108.46,107.91,108.46,959.0,105.9331,105.9917,105.4542,105.9917,959.0
2022-08-29 10:00:00,108.09,108.67,107.91,108.3,16925.0,105.6301,106.1969,105.4542,105.8353,16925.0
2022-08-29 10:30:00,108.6,108.6,107.83,108.09,1000.0,106.1285,106.1285,105.376,105.6301,1000.0
2022-08-29 11:00:00,108.22,108.35,108.13,108.28,1928.0,105.7572,105.8842,105.6692,105.8158,1928.0
2022-08-29 11:30:00,108.46,108.46,108.06,108.27,932.0,105.9917,105.9917,105.6008,105.806,932.0
2022-08-29 12:00:00,108.43,108.44,108.41,108.41,614.0,105.9624,105.9722,105.9428,105.9428,614.0
2022-08-29 12:30:00,108.65,108.82,108.38,108.66,1507.0,106.1774,106.3435,105.9135,106.1871,1507.0
2022-08-29 13:00:00,108.68,108.68,108.55,108.62,400.0,106.2067,106.2067,106.0796,106.1481,400.0
2022-08-29 13:30:00,109.06,109.06,108.93,108.93,400.0,106.578,106.578,106.451,106.451,400.0
2022-08-29 14:00:00,109.02,109.02,108.72,108.73,803.0,106.539,106.539,106.2458,106.2556,803.0
2022-08-29 14:30:00,108.84,108.88,108.38,108.44,2550.0,106.3631,106.4021,105.9135,105.9722,2550.0
2022-08-29 15:00:00,108.44,108.61,108.12,108.24,14223.0,105.9722,106.1383,105.6594,105.7767,14223.0
2022-08-29 15:30:00,108.36,109.0,108.27,108.66,12825.0,105.894,106.5194,105.806,106.1871,12825.0
2022-08-30 09:30:00,108.56,108.56,107.31,107.44,2352.0,106.0894,106.0894,104.8679,104.9949,2352.0
2022-08-30 10:00:00,107.47,107.64,107.06,107.49,2880.0,105.0242,105.1904,104.6236,105.0438,2880.0
2022-08-30 10:30:00,107.24,107.24,106.39,106.98,1430.0,104.7995,104.7995,103.9688,104.5454,1430.0
2022-08-30 11:00:00,107.17,107.17,106.71,107.16,1420.0,104.7311,104.7311,104.2815,104.7213,1420.0
2022-08-30 11:30:00,107.35,107.35,107.1,107.2,800.0,104.907,104.907,104.6626,104.7604,800.0
2022-08-30 12:00:00,107.09,107.27,106.96,106.97,1596.0,104.6529,104.8288,104.5258,104.5356,1596.0
2022-08-30 12:30:00,106.83,107.14,106.83,107.05,2500.0,104.3988,104.7017,104.3988,104.6138,2500.0
2022-08-30 13:00:00,106.93,106.93,106.26,106.4,3102.0,104.4965,104.4965,103.8418,103.9786,3102.0
2022-08-30 13:30:00,106.26,106.39,106.15,106.31,1500.0,103.8418,103.9688,103.7343,103.8906,1500.0
2022-08-30 14:00:00,106.26,106.46,106.2,106.27,2000.0,103.8418,104.0372,103.7831,103.8515,2000.0
2022-08-30 14:30:00,106.39,106.55,106.31,106.37,2004.0,103.9688,104.1252,103.8906,103.9493,2004.0
2022-08-30 15:00:00,106.45,106.63,106.21,106.21,5724.0,104.0274,104.2033,103.7929,103.7929,5724.0
2022-08-30 15:30:00,106.22,106.61,106.0,106.51,17661.0,103.8027,104.1838,103.5877,104.0861,17661.0
2022-08-31 09:30:00,106.94,107.19,105.32,105.97,5154.0,104.5063,104.7506,102.9232,103.5584,5154.0
2022-08-31 10:00:00,106.0,106.0,105.65,105.87,1600.0,103.5877,103.5877,103.2456,103.4606,1600.0
2022-08-31 10:30:00,105.66,106.07,105.65,105.98,1300.0,103.2554,103.6561,103.2456,103.5681,1300.0
2022-08-31 11:00:00,105.96,106.68,105.91,106.48,4492.0,103.5486,104.2522,103.4997,104.0568,4492.0
2022-08-31 11:30:00,106.45,106.86,106.43,106.76,5957.0,104.0274,104.4281,104.0079,104.3304,5957.0
2022-08-31 12:00:00,106.7,106.7,106.11,106.11,1400.0,104.2718,104.2718,103.6952,103.6952,1400.0
2022-08-31 12:30:00,106.12,106.22,105.78,105.93,1911.0,103.705,103.8027,103.3727,103.5193,1911.0
2022-08-31 13:00:00,106.07,106.29,105.85,105.89,1087.0,103.6561,103.8711,103.4411,103.4802,1087.0
2022-08-31 13:30:00,105.81,106.14,105.7,105.83,2100.0,103.402,103.7245,103.2945,103.4216,2100.0
2022-08-31 14:00:00,105.64,105.99,105.55,105.73,2000.0,103.2359,103.5779,103.1479,103.3238,2000.0
2022-08-31 14:30:00,105.66,106.13,105.44,106.13,6838.0,103.2554,103.7147,103.0404,103.7147,6838.0
2022-08-31 15:00:00,105.96,106.5,105.9,106.25,4346.0,103.5486,104.0763,103.49,103.832,4346.0
2022-08-31 15:30:00,106.16,106.56,105.88,106.01,17995.0,103.744,104.1349,103.4704,103.5975,17995.0
2022-09-01 09:30:00,106.22,106.22,104.61,105.07,2585.0,103.8027,103.8027,102.2293,102.6788,2585.0
2022-09-01 10:00:00,105.24,105.24,104.38,104.38,2033.0,102.845,102.845,102.0045,102.0045,2033.0
2022-09-01 10:30:00,104.82,104.91,104.06,104.31,2010.0,102.4345,102.5225,101.6918,101.9361,2010.0
2022-09-01 11:00:00,104.45,104.8,104.45,104.76,2073.0,102.073,102.415,102.073,102.3759,2073.0
2022-09-01 11:30:00,104.91,105.12,104.45,104.75,1935.0,102.5225,102.7277,102.073,102.3661,1935.0
2022-09-01 12:00:00,104.66,104.87,104.66,104.8,600.0,102.2782,102.4834,102.2782,102.415,600.0
2022-09-01 12:30:00,104.83,104.83,104.33,104.33,997.0,102.4443,102.4443,101.9557,101.9557,997.0
2022-09-01 13:00:00,104.34,104.57,104.23,104.53,1110.0,101.9655,102.1902,101.858,102.1511,1110.0
2022-09-01 13:30:00,104.7,104.7,104.06,104.06,1700.0,102.3173,102.3173,101.6918,101.6918,1700.0
2022-09-01 14:00:00,104.18,104.94,104.12,104.73,1520.0,101.8091,102.5518,101.7505,102.3466,1520.0
2022-09-01 14:30:00,105.03,105.03,104.6,104.73,1620.0,102.6398,102.6398,102.2195,102.3466,1620.0
2022-09-01 15:00:00,104.72,104.75,104.18,104.19,2988.0,102.3368,102.3661,101.8091,101.8189,2988.0
2022-09-01 15:30:00,104.12,104.76,104.12,104.69,12360.0,101.7505,102.3759,101.7505,102.3075,12360.0
2022-09-02 09:30:00,106.13,106.83,105.2,105.87,1003.0,103.7147,104.3988,102.8059,103.4606,1003.0
2022-09-02 10:00:00,105.2,105.97,105.2,105.97,732.0,102.8059,103.5584,102.8059,103.5584,732.0
2022-09-02 10:30:00,105.74,106.61,105.74,106.06,500.0,103.3336,104.1838,103.3336,103.6463,500.0
2022-09-02 11:00:00,106.02,106.54,105.89,106.47,700.0,103.6072,104.1154,103.4802,104.047,700.0
2022-09-02 11:30:00,106.35,106.61,106.2,106.61,500.0,103.9297,104.1838,103.7831,104.1838,500.0
2022-09-02 12:00:00,106.5,106.6,106.11,106.11,978.0,104.0763,104.174,103.6952,103.6952,978.0
2022-09-02 12:30:00,106.02,106.02,105.33,105.56,713.0,103.6072,103.6072,102.9329,103.1577,713.0
2022-09-02 13:00:00,105.39,106.17,105.36,105.55,4174.0,102.9916,103.7538,102.9622,103.1479,4174.0
2022-09-02 13:30:00,104.76,105.35,104.76,104.84,1550.0,102.3759,102.9525,102.3759,102.4541,1550.0
2022-09-02 14:00:00,104.9,105.18,104.9,105.03,1163.0,102.5127,102.7863,102.5127,102.6398,1163.0
2022-09-02 14:30:00,105.07,105.46,105.07,105.23,1007.0,102.6788,103.06,102.6788,102.8352,1007.0
2022-09-02 15:00:00,105.4,105.49,104.89,104.9,1502.0,103.0013,103.0893,102.5029,102.5127,1502.0
2022-09-02 15:30:00,104.8,104.99,104.19,104.87,10533.0,102.415,102.6007,101.8189,102.4834,10533.0
2022-09-06 09:30:00,104.88,106.0,103.96,103.96,1693.0,102.4932,103.5877,101.5941,101.5941,1693.0
2022-09-06 10:00:00,103.24,103.68,102.95,103.62,11325.0,100.8905,101.3205,100.6071,101.2618,11325.0
2022-09-06 10:30:00,102.98,103.9,102.98,103.75,1164.0,100.6364,101.5355,100.6364,101.3889,1164.0
2022-09-06 11:00:00,103.83,104.01,103.65,103.76,2158.0,101.4671,101.643,101.2912,101.3987,2158.0
2022-09-06 11:30:00,103.77,104.26,103.65,104.24,1826.0,101.4084,101.8873,101.2912,101.8677,1826.0
2022-09-06 12:00:00,104.17,104.17,103.47,103.72,1949.0,101.7993,101.7993,101.1153,101.3596,1949.0
2022-09-06 12:30:00,103.6,103.94,103.6,103.94,400.0,101.2423,101.5746,101.2423,101.5746,400.0
2022-09-06 13:00:00,103.84,103.84,103.25,103.68,5495.0,101.4768,101.4768,100.9003,101.3205,5495.0
2022-09-06 13:30:00,103.7,103.88,103.64,103.8,1437.0,101.34,101.5159,101.2814,101.4377,1437.0
2022-09-06 14:00:00,104.09,104.58,104.09,104.34,1318.0,101.7211,102.2,101.7211,101.9655,1318.0
2022-09-06 14:30:00,104.47,104.51,104.27,104.27,1900.0,102.0925,102.1316,101.8971,101.8971,1900.0
2022-09-06 15:00:00,104.36,104.59,104.09,104.27,2816.0,101.985,102.2098,101.7211,101.8971,2816.0
2022-09-06 15:30:00,104.2,104.89,104.04,104.63,13318.0,101.8286,102.5029,101.6723,102.2489,13318.0
2022-09-07 09:30:00,104.75,106.06,103.6,104.84,3919.0,102.3661,103.6463,101.2423,102.4541,3919.0
2022-09-07 10:00:00,104.93,105.19,104.6,104.76,1647.0,102.542,102.7961,102.2195,102.3759,1647.0
2022-09-07 10:30:00,105.27,105.27,104.83,105.03,1182.0,102.8743,102.8743,102.4443,102.6398,1182.0
2022-09-07 11:00:00,104.77,105.1,104.7,104.91,3338.0,102.3857,102.7082,102.3173,102.5225,3338.0
2022-09-07 11:30:00,104.59,104.69,104.53,104.53,1360.0,102.2098,102.3075,102.1511,102.1511,1360.0
2022-09-07 12:00:00,104.46,104.54,104.16,104.27,1978.0,102.0827,102.1609,101.7896,101.8971,1978.0
2022-09-07 12:30:00,104.53,104.8,104.38,104.8,935.0,102.1511,102.415,102.0045,102.415,935.0
2022-09-07 13:00:00,104.92,104.98,104.69,104.8,2503.0,102.5323,102.5909,102.3075,102.415,2503.0
2022-09-07 13:30:00,104.79,105.21,104.79,105.16,2472.0,102.4052,102.8157,102.4052,102.7668,2472.0
2022-09-07 14:00:00,105.26,105.51,105.2,105.41,3014.0,102.8645,103.1088,102.8059,103.0111,3014.0
2022-09-07 14:30:00,105.71,106.02,105.6,106.02,2431.0,103.3043,103.6072,103.1968,103.6072,2431.0
2022-09-07 15:00:00,106.14,106.48,106.03,106.48,2011.0,103.7245,104.0568,103.617,104.0568,2011.0
2022-09-07 15:30:00,106.67,106.68,106.15,106.22,7697.0,104.2424,104.2522,103.7343,103.8027,7697.0
2022-09-08 09:30:00,105.44,105.91,104.92,105.9,4882.0,103.0404,103.4997,102.5323,103.49,4882.0
2022-09-08 10:00:00,105.62,106.2,105.53,105.89,2634.0,103.2163,103.7831,103.1284,103.4802,2634.0
2022-09-08 10:30:00,106.05,107.16,106.05,106.82,3472.0,103.6365,104.7213,103.6365,104.389,3472.0
2022-09-08 11:00:00,106.93,107.33,106.93,107.29,3380.0,104.4965,104.8874,104.4965,104.8483,3380.0
2022-09-08 11:30:00,107.29,107.44,107.25,107.26,1619.0,104.8483,104.9949,104.8092,104.819,1619.0
2022-09-08 12:00:00,107.28,107.28,106.05,106.32,2685.0,104.8386,104.8386,103.6365,103.9004,2685.0
2022-09-08 12:30:00,106.28,106.99,106.28,106.9,2533.0,103.8613,104.5552,103.8613,104.4672,2533.0
2022-09-08 13:00:00,106.78,107.08,106.6,106.91,2379.0,104.3499,104.6431,104.174,104.477,2379.0
2022-09-08 13:30:00,106.89,107.22,106.89,106.95,1979.0,104.4574,104.7799,104.4574,104.5161,1979.0
2022-09-08 14:00:00,107.01,107.81,107.01,107.65,6074.0,104.5747,105.3565,104.5747,105.2001,6074.0
2022-09-08 14:30:00,107.61,107.97,107.52,107.71,9049.0,105.161,105.5128,105.0731,105.2588,9049.0
2022-09-08 15:00:00,107.64,107.96,107.56,107.89,4285.0,105.1904,105.5031,105.1122,105.4347,4285.0
2022-09-08 15:30:00,107.89,108.16,107.34,107.88,15013.0,105.4347,105.6985,104.8972,105.4249,15013.0
2022-09-09 09:30:00,108.39,108.62,108.17,108.62,1908.0,105.9233,106.1481,105.7083,106.1481,1908.0
2022-09-09 10:00:00,108.61,109.36,108.61,109.34,3057.0,106.1383,106.8712,106.1383,106.8517,3057.0
2022-09-09 10:30:00,109.32,109.88,109.3,109.82,3217.0,106.8321,107.3794,106.8126,107.3207,3217.0
2022-09-09 11:00:00,109.76,109.86,109.41,109.61,5760.0,107.2621,107.3598,106.9201,107.1155,5760.0
2022-09-09 11:30:00,109.51,110.04,109.5,109.72,4146.0,107.0178,107.5357,107.008,107.223,4146.0
2022-09-09 12:00:00,109.59,109.67,109.33,109.62,4471.0,107.096,107.1742,106.8419,107.1253,4471.0
2022-09-09 12:30:00,109.63,109.98,109.47,109.79,1805.0,107.1351,107.4771,106.9787,107.2914,1805.0
2022-09-09 13:00:00,109.72,110.11,109.62,110.06,2262.0,107.223,107.6041,107.1253,107.5553,2262.0
2022-09-09 13:30:00,110.03,110.06,109.43,109.72,18723.0,107.526,107.5553,106.9396,107.223,18723.0
2022-09-09 14:00:00,109.74,110.06,109.52,110.01,2500.0,107.2426,107.5553,107.0276,107.5064,2500.0
2022-09-09 14:30:00,110.08,110.2,109.59,109.66,2629.0,107.5748,107.6921,107.096,107.1644,2629.0
2022-09-09 15:00:00,109.66,109.75,109.58,109.62,600.0,107.1644,107.2523,107.0862,107.1253,600.0
2022-09-09 15:30:00,109.57,109.62,108.85,108.94,10773.0,107.0764,107.1253,106.3728,106.4608,10773.0
2022-09-12 09:30:00,110.08,110.73,109.42,110.32,4366.0,107.5748,108.21,106.9299,107.8094,4366.0
2022-09-12 10:00:00,110.46,110.59,109.97,110.59,1489.0,107.9462,108.0732,107.4673,108.0732,1489.0
2022-09-12 10:30:00,110.21,110.22,109.88,109.94,1300.0,107.7019,107.7116,107.3794,107.438,1300.0
2022-09-12 11:00:00,109.82,109.94,109.56,109.94,2053.0,107.3207,107.438,107.0667,107.438,2053.0
2022-09-12 11:30:00,110.32,110.32,109.71,109.71,1206.0,107.8094,107.8094,107.2133,107.2133,1206.0
2022-09-12 12:00:00,109.91,110.42,109.86,110.42,3201.0,107.4087,107.9071,107.3598,107.9071,3201.0
2022-09-12 12:30:00,110.57,110.81,110.34,110.69,2571.0,108.0537,108.2882,107.8289,108.1709,2571.0
2022-09-12 13:00:00,110.7,110.8,110.47,110.47,1789.0,108.1807,108.2784,107.956,107.956,1789.0
2022-09-12 13:30:00,110.34,110.42,110.33,110.38,900.0,107.8289,107.9071,107.8191,107.868,900.0
2022-09-12 14:00:00,110.29,110.99,110.29,110.56,3536.0,107.7801,108.4641,107.7801,108.0439,3536.0
2022-09-12 14:30:00,110.48,110.84,110.39,110.49,5765.0,107.9657,108.3175,107.8778,107.9755,5765.0
2022-09-12 15:00:00,110.68,111.05,110.66,110.69,2045.0,108.1612,108.5228,108.1416,108.1709,2045.0
2022-09-12 15:30:00,110.4,111.01,110.37,110.92,13412.0,107.8875,108.4837,107.8582,108.3957,13412.0
2022-09-13 09:30:00,108.28,108.29,107.54,108.29,1428.0,105.8158,105.8256,105.0926,105.8256,1428.0
2022-09-13 10:00:00,107.89,107.89,107.29,107.47,1264.0,105.4347,105.4347,104.8483,105.0242,1264.0
2022-09-13 10:30:00,106.95,107.12,106.35,106.35,1528.0,104.5161,104.6822,103.9297,103.9297,1528.0
2022-09-13 11:00:00,106.58,106.61,106.18,106.18,1739.0,104.1545,104.1838,103.7636,103.7636,1739.0
2022-09-13 11:30:00,106.17,106.21,105.98,106.21,1713.0,103.7538,103.7929,103.5681,103.7929,1713.0
2022-09-13 12:00:00,106.11,106.25,105.91,105.91,1807.0,103.6952,103.832,103.4997,103.4997,1807.0
2022-09-13 12:30:00,105.95,105.98,105.75,105.91,1000.0,103.5388,103.5681,103.3434,103.4997,1000.0
2022-09-13 13:00:00,105.89,105.94,105.65,105.69,810.0,103.4802,103.529,103.2456,103.2847,810.0
2022-09-13 13:30:00,105.72,105.75,105.38,105.54,2000.0,103.3141,103.3434,102.9818,103.1382,2000.0
2022-09-13 14:00:00,105.57,105.81,105.52,105.72,1913.0,103.1675,103.402,103.1186,103.3141,1913.0
2022-09-13 14:30:00,105.72,105.95,105.66,105.77,2231.0,103.3141,103.5388,103.2554,103.3629,2231.0
2022-09-13 15:00:00,105.76,105.76,104.84,104.84,1551.0,103.3531,103.3531,102.4541,102.4541,1551.0
2022-09-13 15:30:00,104.47,104.93,104.09,104.51,10300.0,102.0925,102.542,101.7211,102.1316,10300.0
2022-09-14 09:30:00,104.61,105.35,104.33,104.61,2769.0,102.2293,102.9525,101.9557,102.2293,2769.0
2022-09-14 10:00:00,104.57,104.9,104.17,104.3,5694.0,102.1902,102.5127,101.7993,101.9264,5694.0
2022-09-14 10:30:00,104.19,105.14,104.18,105.14,1407.0,101.8189,102.7473,101.8091,102.7473,1407.0
2022-09-14 11:00:00,105.06,105.41,105.06,105.06,1293.0,102.6691,103.0111,102.6691,102.6691,1293.0
2022-09-14 11:30:00,105.12,105.44,105.1,105.28,1347.0,102.7277,103.0404,102.7082,102.8841,1347.0
2022-09-14 12:00:00,105.23,105.5,105.14,105.26,1910.0,102.8352,103.0991,102.7473,102.8645,1910.0
2022-09-14 12:30:00,105.28,105.43,105.14,105.24,1075.0,102.8841,103.0307,102.7473,102.845,1075.0
2022-09-14 13:00:00,105.33,105.57,105.25,105.38,1810.0,102.9329,103.1675,102.8548,102.9818,1810.0
2022-09-14 13:30:00,105.64,105.64,105.0,105.39,4635.0,103.2359,103.2359,102.6104,102.9916,4635.0
2022-09-14 14:00:00,105.43,105.43,105.1,105.1,1100.0,103.0307,103.0307,102.7082,102.7082,1100.0
2022-09-14 14:30:00,105.08,105.25,104.59,104.82,1744.0,102.6886,102.8548,102.2098,102.4345,1744.0
2022-09-14 15:00:00,104.76,104.9,104.2,104.29,2400.0,102.3759,102.5127,101.8286,101.9166,2400.0
2022-09-14 15:30:00,104.17,105.34,104.06,105.29,13839.0,101.7993,102.9427,101.6918,102.8938,13839.0
2022-09-15 09:30:00,104.28,105.36,103.64,105.36,1175.0,101.9068,102.9622,101.2814,102.9622,1175.0
2022-09-15 10:00:00,105.65,105.73,104.88,104.88,951.0,103.2456,103.3238,102.4932,102.4932,951.0
2022-09-15 10:30:00,104.57,104.69,104.27,104.69,912.0,102.1902,102.3075,101.8971,102.3075,912.0
2022-09-15 11:00:00,104.71,104.73,103.95,104.45,2546.0,102.327,102.3466,101.5843,102.073,2546.0
2022-09-15 11:30:00,104.37,104.43,104.2,104.2,905.0,101.9948,102.0534,101.8286,101.8286,905.0
2022-09-15 12:00:00,103.96,103.96,103.52,103.84,1202.0,101.5941,101.5941,101.1641,101.4768,1202.0
2022-09-15 12:30:00,103.7,103.9,103.7,103.9,1101.0,101.34,101.5355,101.34,101.5355,1101.0
2022-09-15 13:00:00,104.0,104.77,104.0,104.58,1122.0,101.6332,102.3857,101.6332,102.2,1122.0
2022-09-15 13:30:00,104.72,104.72,104.61,104.71,800.0,102.3368,102.3368,102.2293,102.327,800.0
2022-09-15 14:00:00,104.83,104.83,104.22,104.75,2564.0,102.4443,102.4443,101.8482,102.3661,2564.0
2022-09-15 14:30:00,104.7,104.79,104.47,104.53,2000.0,102.3173,102.4052,102.0925,102.1511,2000.0
2022-09-15 15:00:00,104.42,104.42,103.76,104.02,4461.0,102.0436,102.0436,101.3987,101.6527,4461.0
2022-09-15 15:30:00,104.14,105.02,103.93,104.88,22823.0,101.77,102.63,101.5648,102.4932,22823.0
2022-09-16 09:30:00,103.82,104.18,103.52,103.76,28104.0,101.4573,101.8091,101.1641,101.3987,28104.0
2022-09-16 10:00:00,103.73,104.65,103.73,104.42,6869.0,101.3693,102.2684,101.3693,102.0436,6869.0
2022-09-16 10:30:00,104.73,105.0,104.4,104.4,5232.0,102.3466,102.6104,102.0241,102.0241,5232.0
2022-09-16 11:00:00,104.5,104.87,104.49,104.76,3554.0,102.1218,102.4834,102.112,102.3759,3554.0
2022-09-16 11:30:00,104.66,104.81,104.52,104.73,2906.0,102.2782,102.4248,102.1414,102.3466,2906.0
2022-09-16 12:00:00,104.83,104.83,103.69,103.71,4905.0,102.4443,102.4443,101.3303,101.3498,4905.0
2022-09-16 12:30:00,103.88,103.88,103.26,103.26,1554.0,101.5159,101.5159,100.91,100.91,1554.0
2022-09-16 13:00:00,103.1,103.1,102.65,102.78,1200.0,100.7537,100.7537,100.3139,100.441,1200.0
2022-09-16 13:30:00,103.0,103.24,102.82,102.89,1961.0,100.656,100.8905,100.4801,100.5485,1961.0
2022-09-16 14:00:00,102.98,103.52,102.89,103.52,1606.0,100.6364,101.1641,100.5485,101.1641,1606.0
2022-09-16 14:30:00,103.77,103.77,103.43,103.69,2325.0,101.4084,101.4084,101.0762,101.3303,2325.0
2022-09-16 15:00:00,103.71,104.07,103.71,103.77,4714.0,101.3498,101.7016,101.3498,101.4084,4714.0
2022-09-16 15:30:00,103.68,104.46,103.61,104.44,18755.0,101.3205,102.0827,101.2521,102.0632,18755.0
2022-09-19 09:30:00,103.41,105.28,103.41,105.28,2612.0,101.0566,102.8841,101.0566,102.8841,2612.0
2022-09-19 10:00:00,105.07,105.55,104.61,105.53,1955.0,102.6788,103.1479,102.2293,103.1284,1955.0
2022-09-19 10:30:00,105.35,105.59,104.46,104.46,2554.0,102.9525,103.187,102.0827,102.0827,2554.0
2022-09-19 11:00:00,104.8,105.22,104.65,104.65,3147.0,102.415,102.8254,102.2684,102.2684,3147.0
2022-09-19 11:30:00,104.77,105.02,104.68,104.92,907.0,102.3857,102.63,102.2977,102.5323,907.0
2022-09-19 12:00:00,105.02,105.19,104.9,105.01,600.0,102.63,102.7961,102.5127,102.6202,600.0
2022-09-19 12:30:00,104.95,105.4,104.94,105.4,1450.0,102.5616,103.0013,102.5518,103.0013,1450.0
2022-09-19 13:00:00,105.33,105.59,105.17,105.55,1430.0,102.9329,103.187,102.7766,103.1479,1430.0
2022-09-19 13:30:00,105.49,105.63,105.37,105.37,1303.0,103.0893,103.2261,102.972,102.972,1303.0
2022-09-19 14:00:00,105.36,105.56,105.36,105.43,1118.0,102.9622,103.1577,102.9622,103.0307,1118.0
2022-09-19 14:30:00,105.49,105.62,105.4,105.55,1378.0,103.0893,103.2163,103.0013,103.1479,1378.0
2022-09-19 15:00:00,105.57,106.0,105.5,105.8,2550.0,103.1675,103.5877,103.0991,103.3922,2550.0
2022-09-19 15:30:00,105.93,106.32,105.51,105.62,20869.0,103.5193,103.9004,103.1088,103.2163,20869.0
2022-09-20 09:30:00,104.59,104.78,103.06,103.51,2507.0,102.2098,102.3954,100.7146,101.1543,2507.0
2022-09-20 10:00:00,103.91,103.91,103.79,103.88,500.0,101.5452,101.5452,101.428,101.5159,500.0
2022-09-20 10:30:00,103.89,104.22,103.75,104.15,905.0,101.5257,101.8482,101.3889,101.7798,905.0
2022-09-20 11:00:00,104.26,104.3,103.89,103.96,931.0,101.8873,101.9264,101.5257,101.5941,931.0
2022-09-20 11:30:00,104.06,104.06,103.95,103.95,700.0,101.6918,101.6918,101.5843,101.5843,700.0
2022-09-20 12:00:00,104.34,104.54,104.31,104.43,800.0,101.9655,102.1609,101.9361,102.0534,800.0
2022-09-20 12:30:00,104.04,104.26,104.04,104.15,600.0,101.6723,101.8873,101.6723,101.7798,600.0
2022-09-20 13:00:00,104.26,104.26,103.97,103.97,1600.0,101.8873,101.8873,101.6039,101.6039,1600.0
2022-09-20 13:30:00,103.95,104.09,103.91,103.97,1220.0,101.5843,101.7211,101.5452,101.6039,1220.0
2022-09-20 14:00:00,103.75,104.18,103.75,104.15,1400.0,101.3889,101.8091,101.3889,101.7798,1400.0
2022-09-20 14:30:00,104.03,104.66,104.03,104.63,1700.0,101.6625,102.2782,101.6625,102.2489,1700.0
2022-09-20 15:00:00,104.81,104.88,104.46,104.83,3157.0,102.4248,102.4932,102.0827,102.4443,3157.0
2022-09-20 15:30:00,104.77,105.37,104.49,104.64,17187.0,102.3857,102.972,102.112,102.2586,17187.0
2022-09-21 09:30:00,105.78,106.8,105.64,106.8,2932.0,103.3727,104.3695,103.2359,104.3695,2932.0
2022-09-21 10:00:00,106.65,107.09,106.64,107.01,1985.0,104.2229,104.6529,104.2131,104.5747,1985.0
2022-09-21 10:30:00,107.3,107.3,106.63,106.63,1074.0,104.8581,104.8581,104.2033,104.2033,1074.0
2022-09-21 11:00:00,106.4,106.46,106.21,106.23,1000.0,103.9786,104.0372,103.7929,103.8124,1000.0
2022-09-21 11:30:00,106.3,106.32,106.1,106.1,300.0,103.8809,103.9004,103.6854,103.6854,300.0
2022-09-21 12:00:00,106.03,106.18,106.03,106.18,301.0,103.617,103.7636,103.617,103.7636,301.0
2022-09-21 12:30:00,106.28,106.28,105.87,105.87,400.0,103.8613,103.8613,103.4606,103.4606,400.0
2022-09-21 13:00:00,105.88,105.95,105.8,105.95,2666.0,103.4704,103.5388,103.3922,103.5388,2666.0
2022-09-21 13:30:00,106.13,106.29,106.12,106.29,619.0,103.7147,103.8711,103.705,103.8711,619.0
2022-09-21 14:00:00,106.05,106.06,104.65,105.03,3580.0,103.6365,103.6463,102.2684,102.6398,3580.0
2022-09-21 14:30:00,104.86,106.43,104.73,105.95,6311.0,102.4736,104.0079,102.3466,103.5388,6311.0
2022-09-21 15:00:00,106.33,106.33,104.36,104.48,3914.0,103.9102,103.9102,101.985,102.1023,3914.0
2022-09-21 15:30:00,104.25,104.47,103.45,103.57,7499.0,101.8775,102.0925,101.0957,101.213,7499.0
2022-09-22 09:30:00,103.24,103.24,102.01,102.01,1297.0,100.8905,100.8905,99.6885,99.6885,1297.0
2022-09-22 10:00:00,102.01,102.74,101.93,101.93,1027.0,99.6885,100.4019,99.6103,99.6103,1027.0
2022-09-22 10:30:00,102.01,102.17,101.54,101.7,1833.0,99.6885,99.8448,99.2292,99.3855,1833.0
2022-09-22 11:00:00,101.6,102.16,101.37,102.04,3498.0,99.2878,99.8351,99.0631,99.7178,3498.0
2022-09-22 11:30:00,102.16,102.25,101.98,102.1,1414.0,99.8351,99.923,99.6592,99.7764,1414.0
2022-09-22 12:00:00,102.35,102.74,102.18,102.5,2752.0,100.0207,100.4019,99.8546,100.1673,2752.0
2022-09-22 12:30:00,102.52,102.55,102.22,102.22,1510.0,100.1869,100.2162,99.8937,99.8937,1510.0
2022-09-22 13:00:00,102.26,102.26,102.07,102.23,1000.0,99.9328,99.9328,99.7471,99.9035,1000.0
2022-09-22 13:30:00,102.31,102.34,102.16,102.32,2057.0,99.9817,100.011,99.8351,99.9914,2057.0
2022-09-22 14:00:00,102.24,102.31,101.78,101.92,4439.0,99.9133,99.9817,99.4637,99.6005,4439.0
2022-09-22 14:30:00,101.91,102.21,101.86,102.0,1307.0,99.5908,99.8839,99.5419,99.6787,1307.0
2022-09-22 15:00:00,102.11,102.58,102.11,102.3,5209.0,99.7862,100.2455,99.7862,99.9719,5209.0
2022-09-22 15:30:00,102.23,102.7,101.88,101.92,22957.0,99.9035,100.3628,99.5614,99.6005,22957.0
2022-09-23 09:30:00,100.66,101.45,100.2,100.22,4065.0,98.3692,99.1412,97.9197,97.9392,4065.0
2022-09-23 10:00:00,100.18,100.36,99.67,99.99,4826.0,97.9001,98.076,97.4017,97.7145,4826.0
2022-09-23 10:30:00,100.08,100.88,100.08,100.7,6508.0,97.8024,98.5842,97.8024,98.4083,6508.0
2022-09-23 11:00:00,100.7,101.05,100.6,100.77,4325.0,98.4083,98.7503,98.3106,98.4767,4325.0
2022-09-23 11:30:00,100.64,100.65,100.02,100.18,18417.0,98.3497,98.3594,97.7438,97.9001,18417.0
2022-09-23 12:00:00,100.1,100.18,99.82,99.93,10510.0,97.822,97.9001,97.5483,97.6558,10510.0
2022-09-23 12:30:00,99.93,100.48,99.82,100.44,10796.0,97.6558,98.1933,97.5483,98.1542,10796.0
2022-09-23 13:00:00,100.45,100.64,100.32,100.51,28185.0,98.164,98.3497,98.0369,98.2226,28185.0
2022-09-23 13:30:00,100.47,100.67,99.86,99.96,7182.0,98.1835,98.379,97.5874,97.6851,7182.0
2022-09-23 14:00:00,99.94,100.11,99.62,99.81,4602.0,97.6656,97.8317,97.3529,97.5386,4602.0
2022-09-23 14:30:00,99.81,99.81,98.85,98.91,6709.0,97.5386,97.5386,96.6004,96.659,6709.0
2022-09-23 15:00:00,98.95,100.01,98.89,99.75,7962.0,96.6981,97.734,96.6395,97.4799,7962.0
2022-09-23 15:30:00,99.93,100.08,99.59,99.93,25172.0,97.6558,97.8024,97.3236,97.6558,25172.0
2022-09-26 09:30:00,99.66,99.9,98.74,98.74,15794.0,97.392,97.6265,96.4929,96.4929,15794.0
2022-09-26 10:00:00,99.06,100.52,98.78,99.85,25673.0,96.8056,98.2324,96.532,97.5776,25673.0
2022-09-26 10:30:00,99.78,99.78,99.13,99.4,10128.0,97.5092,97.5092,96.874,97.1379,10128.0
2022-09-26 11:00:00,99.36,99.58,98.63,98.65,4020.0,97.0988,97.3138,96.3854,96.405,4020.0
2022-09-26 11:30:00,98.63,98.71,98.26,98.29,3579.0,96.3854,96.4636,96.0238,96.0531,3579.0
2022-09-26 12:00:00,98.28,98.28,97.44,97.44,8319.0,96.0434,96.0434,95.2225,95.2225,8319.0
2022-09-26 12:30:00,97.28,97.46,96.95,97.4,6798.0,95.0661,95.242,94.7436,95.1834,6798.0
2022-09-26 13:00:00,97.2,97.2,96.49,96.51,8730.0,94.9879,94.9879,94.2941,94.3137,8730.0
2022-09-26 13:30:00,96.57,97.08,96.5,96.67,4946.0,94.3723,94.8707,94.3039,94.47,4946.0
2022-09-26 14:00:00,96.91,97.73,96.91,97.36,3667.0,94.7045,95.5059,94.7045,95.1443,3667.0
2022-09-26 14:30:00,97.17,97.38,96.95,97.23,7225.0,94.9586,95.1639,94.7436,95.0173,7225.0
2022-09-26 15:00:00,97.2,97.35,96.68,96.93,11415.0,94.9879,95.1345,94.4798,94.7241,11415.0
2022-09-26 15:30:00,96.86,97.5,96.43,96.53,46946.0,94.6557,95.2811,94.2355,94.3332,46946.0
2022-09-27 09:30:00,97.91,98.54,97.91,97.93,3753.0,95.6818,96.2975,95.6818,95.7013,3753.0
2022-09-27 10:00:00,98.09,98.12,97.4,97.46,2321.0,95.8577,95.887,95.1834,95.242,2321.0
2022-09-27 10:30:00,97.75,98.01,97.68,97.99,4001.0,95.5254,95.7795,95.457,95.76,4001.0
2022-09-27 11:00:00,97.95,98.42,97.16,97.25,2801.0,95.7209,96.1802,94.9489,95.0368,2801.0
2022-09-27 11:30:00,97.36,97.42,97.01,97.02,4674.0,95.1443,95.2029,94.8023,94.812,4674.0
2022-09-27 12:00:00,97.32,97.32,96.57,96.8,1784.0,95.1052,95.1052,94.3723,94.5971,1784.0
2022-09-27 12:30:00,96.88,97.73,96.77,97.72,7691.0,94.6752,95.5059,94.5677,95.4961,7691.0
2022-09-27 13:00:00,97.65,97.98,97.41,97.86,10960.0,95.4277,95.7502,95.1932,95.6329,10960.0
2022-09-27 13:30:00,97.86,97.86,97.16,97.43,19165.0,95.6329,95.6329,94.9489,95.2127,19165.0
2022-09-27 14:00:00,97.88,98.46,97.77,98.41,8694.0,95.6525,96.2193,95.545,96.1704,8694.0
2022-09-27 14:30:00,98.36,99.07,98.32,98.73,6589.0,96.1216,96.8154,96.0825,96.4831,6589.0
2022-09-27 15:00:00,98.55,98.69,98.32,98.69,2825.0,96.3072,96.444,96.0825,96.444,2825.0
2022-09-27 15:30:00,98.63,99.03,98.38,98.6,10129.0,96.3854,96.7763,96.1411,96.3561,10129.0
2022-09-28 09:30:00,98.69,98.81,97.27,97.95,4325.0,96.444,96.5613,95.0564,95.7209,4325.0
2022-09-28 10:00:00,97.97,98.19,97.42,97.74,4526.0,95.7404,95.9554,95.2029,95.5157,4526.0
2022-09-28 10:30:00,97.85,98.46,97.69,97.9,3232.0,95.6232,96.2193,95.4668,95.672,3232.0
2022-09-28 11:00:00,97.86,98.7,97.86,98.47,2300.0,95.6329,96.4538,95.6329,96.229,2300.0
2022-09-28 11:30:00,98.41,98.86,98.21,98.76,10291.0,96.1704,96.6102,95.975,96.5124,10291.0
2022-09-28 12:00:00,98.92,99.43,98.9,99.31,2401.0,96.6688,97.1672,96.6493,97.0499,2401.0
2022-09-28 12:30:00,99.07,99.35,98.96,99.17,2600.0,96.8154,97.089,96.7079,96.9131,2600.0
2022-09-28 13:00:00,99.34,99.56,99.28,99.31,2702.0,97.0792,97.2942,97.0206,97.0499,2702.0
2022-09-28 13:30:00,99.28,99.55,99.21,99.52,1978.0,97.0206,97.2845,96.9522,97.2552,1978.0
2022-09-28 14:00:00,99.48,99.7,99.44,99.45,2500.0,97.2161,97.4311,97.177,97.1867,2500.0
2022-09-28 14:30:00,99.45,99.82,99.44,99.77,3468.0,97.1867,97.5483,97.177,97.4995,3468.0
2022-09-28 15:00:00,99.81,100.38,99.81,100.35,3117.0,97.5386,98.0956,97.5386,98.0663,3117.0
2022-09-28 15:30:00,100.38,100.7,99.71,99.84,23655.0,98.0956,98.4083,97.4408,97.5679,23655.0
2022-09-29 09:30:00,98.81,99.29,98.49,99.26,13944.0,96.5613,97.0304,96.2486,97.0011,13944.0
2022-09-29 10:00:00,99.08,99.4,98.71,99.1,7640.0,96.8252,97.1379,96.4636,96.8447,7640.0
2022-09-29 10:30:00,99.09,99.87,98.92,99.74,4572.0,96.8349,97.5972,96.6688,97.4701,4572.0
2022-09-29 11:00:00,99.83,99.93,99.47,99.48,3282.0,97.5581,97.6558,97.2063,97.2161,3282.0
2022-09-29 11:30:00,99.64,100.22,99.5,99.94,5098.0,97.3724,97.9392,97.2356,97.6656,5098.0
2022-09-29 12:00:00,99.76,100.27,99.76,99.97,2922.0,97.4897,97.9881,97.4897,97.6949,2922.0
2022-09-29 12:30:00,100.01,100.21,99.91,100.13,5110.0,97.734,97.9294,97.6363,97.8513,5110.0
2022-09-29 13:00:00,100.13,100.14,99.86,100.13,2936.0,97.8513,97.861,97.5874,97.8513,2936.0
2022-09-29 13:30:00,99.97,100.32,99.79,99.81,4679.0,97.6949,98.0369,97.519,97.5386,4679.0
2022-09-29 14:00:00,99.8,100.18,99.8,100.0,4700.0,97.5288,97.9001,97.5288,97.7242,4700.0
2022-09-29 14:30:00,100.03,100.24,99.86,99.86,5009.0,97.7535,97.9588,97.5874,97.5874,5009.0
2022-09-29 15:00:00,99.98,100.28,99.9,100.19,5538.0,97.7047,97.9979,97.6265,97.9099,5538.0
2022-09-29 15:30:00,100.21,100.85,100.21,100.78,17124.0,97.9294,98.5549,97.9294,98.4865,17124.0
2022-09-30 09:30:00,100.65,101.31,100.08,101.31,2546.0,98.3594,99.0044,97.8024,99.0044,2546.0
2022-09-30 10:00:00,101.31,101.35,100.88,101.03,2142.0,99.0044,99.0435,98.5842,98.7308,2142.0
2022-09-30 10:30:00,101.19,102.26,101.18,101.92,3390.0,98.8871,99.9328,98.8774,99.6005,3390.0
2022-09-30 11:00:00,102.01,103.55,101.88,103.55,14393.0,99.6885,101.1934,99.5614,101.1934,14393.0
2022-09-30 11:30:00,103.51,103.79,103.02,103.54,15103.0,101.1543,101.428,100.6755,101.1837,15103.0
2022-09-30 12:00:00,103.52,103.92,103.22,103.67,7941.0,101.1641,101.555,100.8709,101.3107,7941.0
2022-09-30 12:30:00,103.59,104.32,103.59,104.28,15452.0,101.2325,101.9459,101.2325,101.9068,15452.0
2022-09-30 13:00:00,104.16,104.45,103.93,104.25,3537.0,101.7896,102.073,101.5648,101.8775,3537.0
2022-09-30 13:30:00,104.15,104.15,103.52,103.57,4364.0,101.7798,101.7798,101.1641,101.213,4364.0
2022-09-30 14:00:00,103.42,103.53,103.0,103.18,5686.0,101.0664,101.1739,100.656,100.8319,5686.0
2022-09-30 14:30:00,103.21,103.42,102.66,102.76,4961.0,100.8612,101.0664,100.3237,100.4214,4961.0
2022-09-30 15:00:00,102.89,103.38,102.56,102.79,10037.0,100.5485,101.0273,100.226,100.4507,10037.0
2022-09-30 15:30:00,102.81,102.94,102.33,102.71,61616.0,100.4703,100.5973,100.0012,100.3726,61616.0
2022-10-03 09:30:00,103.91,104.47,103.29,103.29,6871.0,101.5452,102.0925,100.9394,100.9394,6871.0
2022-10-03 10:00:00,103.29,104.42,103.29,104.26,14676.0,100.9394,102.0436,100.9394,101.8873,14676.0
2022-10-03 10:30:00,104.2,104.95,103.72,104.78,29361.0,101.8286,102.5616,101.3596,102.3954,29361.0
2022-10-03 11:00:00,104.96,105.13,104.8,104.81,1672.0,102.5714,102.7375,102.415,102.4248,1672.0
2022-10-03 11:30:00,104.92,105.32,104.87,104.87,5710.0,102.5323,102.9232,102.4834,102.4834,5710.0
2022-10-03 12:00:00,105.07,105.92,104.9,105.76,13370.0,102.6788,103.5095,102.5127,103.3531,13370.0
2022-10-03 12:30:00,105.84,106.2,105.83,106.18,4340.0,103.4313,103.7831,103.4216,103.7636,4340.0
2022-10-03 13:00:00,106.2,106.56,105.89,106.13,21134.0,103.7831,104.1349,103.4802,103.7147,21134.0
2022-10-03 13:30:00,106.12,106.35,105.99,105.99,2236.0,103.705,103.9297,103.5779,103.5779,2236.0
2022-10-03 14:00:00,106.08,106.4,105.99,106.39,3977.0,103.6659,103.9786,103.5779,103.9688,3977.0
2022-10-03 14:30:00,106.37,106.93,106.29,106.92,7817.0,103.9493,104.4965,103.8711,104.4867,7817.0
2022-10-03 15:00:00,106.84,107.05,106.41,106.79,7546.0,104.4086,104.6138,103.9884,104.3597,7546.0
2022-10-03 15:30:00,106.79,106.79,105.63,105.81,26369.0,104.3597,104.3597,103.2261,103.402,26369.0
2022-10-04 09:30:00,107.35,109.03,107.35,108.96,4278.0,104.907,106.5487,104.907,106.4803,4278.0
2022-10-04 10:00:00,109.14,109.96,109.03,109.27,19350.0,106.6562,107.4576,106.5487,106.7833,19350.0
2022-10-04 10:30:00,109.45,109.61,108.34,108.75,10214.0,106.9592,107.1155,105.8744,106.2751,10214.0
2022-10-04 11:00:00,108.97,109.03,108.77,108.84,4912.0,106.4901,106.5487,106.2946,106.3631,4912.0
2022-10-04 11:30:00,108.97,109.01,108.51,108.66,2090.0,106.4901,106.5292,106.0406,106.1871,2090.0
2022-10-04 12:00:00,108.98,109.73,108.98,109.73,4297.0,106.4999,107.2328,106.4999,107.2328,4297.0
2022-10-04 12:30:00,109.87,109.87,108.9,109.02,2662.0,107.3696,107.3696,106.4217,106.539,2662.0
2022-10-04 13:00:00,108.92,109.16,108.71,108.92,5871.0,106.4412,106.6758,106.236,106.4412,5871.0
2022-10-04 13:30:00,109.18,109.42,109.14,109.4,5469.0,106.6953,106.9299,106.6562,106.9103,5469.0
2022-10-04 14:00:00,109.29,109.47,109.2,109.23,4122.0,106.8028,106.9787,106.7149,106.7442,4122.0
2022-10-04 14:30:00,109.2,109.66,109.06,109.58,8397.0,106.7149,107.1644,106.578,107.0862,8397.0
2022-10-04 15:00:00,109.51,109.53,109.23,109.28,18505.0,107.0178,107.0373,106.7442,106.793,18505.0
2022-10-04 15:30:00,109.28,109.85,109.15,109.85,23190.0,106.793,107.3501,106.666,107.3501,23190.0
2022-10-05 09:30:00,108.08,109.98,108.08,109.48,4522.0,105.6203,107.4771,105.6203,106.9885,4522.0
2022-10-05 10:00:00,109.37,109.41,108.83,108.84,12273.0,106.881,106.9201,106.3533,106.3631,12273.0
2022-10-05 10:30:00,108.95,109.98,108.83,109.98,6327.0,106.4705,107.4771,106.3533,107.4771,6327.0
2022-10-05 11:00:00,109.96,110.32,109.85,110.23,11634.0,107.4576,107.8094,107.3501,107.7214,11634.0
2022-10-05 11:30:00,110.23,111.44,110.23,111.09,3277.0,107.7214,108.9039,107.7214,108.5618,3277.0
2022-10-05 12:00:00,111.16,112.27,110.91,112.11,15491.0,108.6303,109.715,108.3859,109.5586,15491.0
2022-10-05 12:30:00,112.01,112.15,111.0,111.89,31405.0,109.4609,109.5977,108.4739,109.3436,31405.0
2022-10-05 13:00:00,111.77,111.77,111.26,111.51,6092.0,109.2264,109.2264,108.728,108.9723,6092.0
2022-10-05 13:30:00,111.51,111.76,111.44,111.44,5546.0,108.9723,109.2166,108.9039,108.9039,5546.0
2022-10-05 14:00:00,111.38,111.77,111.38,111.7,4641.0,108.8452,109.2264,108.8452,109.158,4641.0
2022-10-05 14:30:00,111.63,111.84,111.46,111.84,4194.0,109.0896,109.2948,108.9234,109.2948,4194.0
2022-10-05 15:00:00,111.88,112.4,111.71,111.76,4527.0,109.3339,109.842,109.1677,109.2166,4527.0
2022-10-05 15:30:00,111.7,112.09,110.89,111.05,20591.0,109.158,109.5391,108.3664,108.5228,20591.0
2022-10-06 09:30:00,110.38,111.68,110.38,111.53,1795.0,107.868,109.1384,107.868,108.9918,1795.0
2022-10-06 10:00:00,111.1,111.64,110.65,111.5,3634.0,108.5716,109.0993,108.1319,108.9625,3634.0
2022-10-06 10:30:00,111.48,112.44,111.23,112.16,4662.0,108.943,109.8811,108.6987,109.6075,4662.0
2022-10-06 11:00:00,112.35,112.75,112.14,112.18,15251.0,109.7932,110.1841,109.5879,109.627,15251.0
2022-10-06 11:30:00,112.17,112.32,111.39,111.42,2412.0,109.6173,109.7639,108.855,108.8843,2412.0
2022-10-06 12:00:00,111.52,111.75,111.11,111.75,3027.0,108.9821,109.2068,108.5814,109.2068,3027.0
2022-10-06 12:30:00,111.74,111.74,111.06,111.44,3210.0,109.1971,109.1971,108.5325,108.9039,3210.0
2022-10-06 13:00:00,111.39,111.56,111.17,111.17,4169.0,108.855,109.0211,108.64,108.64,4169.0
2022-10-06 13:30:00,111.17,111.17,110.79,110.97,2280.0,108.64,108.64,108.2687,108.4446,2280.0
2022-10-06 14:00:00,110.96,111.1,110.24,110.24,1785.0,108.4348,108.5716,107.7312,107.7312,1785.0
2022-10-06 14:30:00,110.53,110.94,110.42,110.45,5698.0,108.0146,108.4153,107.9071,107.9364,5698.0
2022-10-06 15:00:00,110.45,110.66,110.02,110.43,3403.0,107.9364,108.1416,107.5162,107.9169,3403.0
2022-10-06 15:30:00,110.6,111.0,110.19,110.3,23740.0,108.083,108.4739,107.6823,107.7898,23740.0
2022-10-07 09:30:00,109.17,109.5,108.03,108.03,2142.0,106.6855,107.008,105.5715,105.5715,2142.0
2022-10-07 10:00:00,108.18,108.48,107.77,108.33,1003.0,105.7181,106.0112,105.3174,105.8647,1003.0
2022-10-07 10:30:00,108.28,108.51,108.16,108.51,2060.0,105.8158,106.0406,105.6985,106.0406,2060.0
2022-10-07 11:00:00,108.21,108.44,107.93,108.09,5472.0,105.7474,105.9722,105.4738,105.6301,5472.0
2022-10-07 11:30:00,108.02,108.02,107.54,107.86,10063.0,105.5617,105.5617,105.0926,105.4054,10063.0
2022-10-07 12:00:00,107.81,107.91,107.54,107.54,3249.0,105.3565,105.4542,105.0926,105.0926,3249.0
2022-10-07 12:30:00,107.45,107.46,107.27,107.42,1779.0,105.0047,105.0145,104.8288,104.9754,1779.0
2022-10-07 13:00:00,107.43,107.57,107.36,107.54,2100.0,104.9851,105.122,104.9167,105.0926,2100.0
2022-10-07 13:30:00,107.54,108.0,107.47,107.73,6265.0,105.0926,105.5422,105.0242,105.2783,6265.0
2022-10-07 14:00:00,107.76,107.97,107.63,107.63,3609.0,105.3076,105.5128,105.1806,105.1806,3609.0
2022-10-07 14:30:00,107.51,107.56,107.26,107.55,4297.0,105.0633,105.1122,104.819,105.1024,4297.0
2022-10-07 15:00:00,107.55,107.73,107.13,107.23,4329.0,105.1024,105.2783,104.692,104.7897,4329.0
2022-10-07 15:30:00,107.05,108.13,107.0,107.9,16368.0,104.6138,105.6692,104.5649,105.4444,16368.0
2022-10-10 09:30:00,108.58,108.6,107.85,108.34,1380.0,106.109,106.1285,105.3956,105.8744,1380.0
2022-10-10 10:00:00,108.03,109.01,108.03,108.98,1943.0,105.5715,106.5292,105.5715,106.4999,1943.0
2022-10-10 10:30:00,109.11,109.11,107.99,108.11,13222.0,106.6269,106.6269,105.5324,105.6497,13222.0
2022-10-10 11:00:00,108.11,108.97,108.01,108.66,4662.0,105.6497,106.4901,105.5519,106.1871,4662.0
2022-10-10 11:30:00,108.45,108.8,108.38,108.53,1500.0,105.9819,106.324,105.9135,106.0601,1500.0
2022-10-10 12:00:00,108.51,108.73,108.48,108.51,3474.0,106.0406,106.2556,106.0112,106.0406,3474.0
2022-10-10 12:30:00,108.57,108.7,108.41,108.65,3935.0,106.0992,106.2262,105.9428,106.1774,3935.0
2022-10-10 13:00:00,108.64,108.86,108.49,108.82,5165.0,106.1676,106.3826,106.021,106.3435,5165.0
2022-10-10 13:30:00,108.79,110.12,108.78,109.98,5459.0,106.3142,107.6139,106.3044,107.4771,5459.0
2022-10-10 14:00:00,109.99,110.17,109.47,109.5,3727.0,107.4869,107.6628,106.9787,107.008,3727.0
2022-10-10 14:30:00,109.52,109.82,109.52,109.61,2900.0,107.0276,107.3207,107.0276,107.1155,2900.0
2022-10-10 15:00:00,109.6,109.98,109.52,109.52,2825.0,107.1058,107.4771,107.0276,107.0276,2825.0
2022-10-10 15:30:00,109.62,110.24,109.47,109.55,12257.0,107.1253,107.7312,106.9787,107.0569,12257.0
2022-10-11 09:30:00,109.26,110.19,109.26,109.76,1818.0,106.7735,107.6823,106.7735,107.2621,1818.0
2022-10-11 10:00:00,109.28,110.31,109.12,109.49,8763.0,106.793,107.7996,106.6367,106.9983,8763.0
2022-10-11 10:30:00,109.34,109.53,108.96,109.15,16072.0,106.8517,107.0373,106.4803,106.666,16072.0
2022-10-11 11:00:00,109.4,109.87,109.32,109.75,4248.0,106.9103,107.3696,106.8321,107.2523,4248.0
2022-10-11 11:30:00,109.87,110.56,109.48,110.32,9367.0,107.3696,108.0439,106.9885,107.8094,9367.0
2022-10-11 12:00:00,110.07,110.43,110.0,110.43,1302.0,107.5651,107.9169,107.4967,107.9169,1302.0
2022-10-11 12:30:00,110.5,110.69,110.35,110.37,3200.0,107.9853,108.1709,107.8387,107.8582,3200.0
2022-10-11 13:00:00,110.2,110.2,109.87,109.98,2610.0,107.6921,107.6921,107.3696,107.4771,2610.0
2022-10-11 13:30:00,109.87,109.9,109.71,109.86,1082.0,107.3696,107.3989,107.2133,107.3598,1082.0
2022-10-11 14:00:00,109.88,110.05,109.54,109.75,2500.0,107.3794,107.5455,107.0471,107.2523,2500.0
2022-10-11 14:30:00,109.86,110.05,109.01,109.06,3600.0,107.3598,107.5455,106.5292,106.578,3600.0
2022-10-11 15:00:00,108.65,109.02,108.34,108.76,3502.0,106.1774,106.539,105.8744,106.2849,3502.0
2022-10-11 15:30:00,108.88,109.73,108.73,109.24,13633.0,106.4021,107.2328,106.2556,106.7539,13633.0
2022-10-12 09:30:00,109.22,109.22,108.16,108.39,5170.0,106.7344,106.7344,105.6985,105.9233,5170.0
2022-10-12 10:00:00,108.53,108.76,108.23,108.46,2571.0,106.0601,106.2849,105.7669,105.9917,2571.0
2022-10-12 10:30:00,108.28,108.7,107.41,108.12,7395.0,105.8158,106.2262,104.9656,105.6594,7395.0
2022-10-12 11:00:00,108.2,108.38,107.66,107.66,1390.0,105.7376,105.9135,105.2099,105.2099,1390.0
2022-10-12 11:30:00,107.7,108.17,107.25,108.17,3228.0,105.249,105.7083,104.8092,105.7083,3228.0
2022-10-12 12:00:00,108.19,108.38,107.97,108.02,4338.0,105.7278,105.9135,105.5128,105.5617,4338.0
2022-10-12 12:30:00,107.94,107.95,107.66,107.95,1019.0,105.4835,105.4933,105.2099,105.4933,1019.0
2022-10-12 13:00:00,107.87,108.03,107.59,107.77,1802.0,105.4151,105.5715,105.1415,105.3174,1802.0
2022-10-12 13:30:00,107.62,107.81,107.23,107.81,2880.0,105.1708,105.3565,104.7897,105.3565,2880.0
2022-10-12 14:00:00,108.14,108.33,107.8,108.33,3212.0,105.679,105.8647,105.3467,105.8647,3212.0
2022-10-12 14:30:00,108.32,108.32,107.41,107.59,2289.0,105.8549,105.8549,104.9656,105.1415,2289.0
2022-10-12 15:00:00,107.6,107.62,107.37,107.56,1807.0,105.1513,105.1708,104.9265,105.1122,1807.0
2022-10-12 15:30:00,107.2,107.62,106.85,106.87,11744.0,104.7604,105.1708,104.4183,104.4379,11744.0
2022-10-13 09:30:00,105.7,105.7,104.51,105.7,1934.0,103.2945,103.2945,102.1316,103.2945,1934.0
2022-10-13 10:00:00,105.63,106.15,105.62,105.92,1100.0,103.2261,103.7343,103.2163,103.5095,1100.0
2022-10-13 10:30:00,105.6,107.12,105.6,107.05,3656.0,103.1968,104.6822,103.1968,104.6138,3656.0
2022-10-13 11:00:00,106.9,109.56,106.9,109.23,17572.0,104.4672,107.0667,104.4672,106.7442,17572.0
2022-10-13 11:30:00,109.23,110.44,109.17,109.68,7404.0,106.7442,107.9266,106.6855,107.1839,7404.0
2022-10-13 12:00:00,109.59,110.02,109.24,109.48,4133.0,107.096,107.5162,106.7539,106.9885,4133.0
2022-10-13 12:30:00,109.57,110.33,109.52,110.02,9200.0,107.0764,107.8191,107.0276,107.5162,9200.0
2022-10-13 13:00:00,110.08,110.5,109.67,110.5,3020.0,107.5748,107.9853,107.1742,107.9853,3020.0
2022-10-13 13:30:00,110.5,110.64,109.83,110.03,7045.0,107.9853,108.1221,107.3305,107.526,7045.0
2022-10-13 14:00:00,109.87,110.22,109.64,109.64,5404.0,107.3696,107.7116,107.1448,107.1448,5404.0
2022-10-13 14:30:00,109.75,110.58,109.75,110.55,6152.0,107.2523,108.0635,107.2523,108.0341,6152.0
2022-10-13 15:00:00,110.46,110.78,110.05,110.08,7221.0,107.9462,108.2589,107.5455,107.5748,7221.0
2022-10-13 15:30:00,110.11,110.76,109.9,110.66,28257.0,107.6041,108.2394,107.3989,108.1416,28257.0
2022-10-14 09:30:00,110.95,111.0,110.2,110.2,1819.0,108.425,108.4739,107.6921,107.6921,1819.0
2022-10-14 10:00:00,110.03,110.22,108.38,108.92,5000.0,107.526,107.7116,105.9135,106.4412,5000.0
2022-10-14 10:30:00,109.05,109.65,109.04,109.4,600.0,106.5683,107.1546,106.5585,106.9103,600.0
2022-10-14 11:00:00,109.34,109.52,109.12,109.12,897.0,106.8517,107.0276,106.6367,106.6367,897.0
2022-10-14 11:30:00,108.95,108.95,108.72,108.89,700.0,106.4705,106.4705,106.2458,106.4119,700.0
2022-10-14 12:00:00,108.58,108.63,108.04,108.2,4295.0,106.109,106.1578,105.5813,105.7376,4295.0
2022-10-14 12:30:00,108.28,108.52,108.04,108.29,3265.0,105.8158,106.0503,105.5813,105.8256,3265.0
2022-10-14 13:00:00,108.45,108.56,108.18,108.33,3500.0,105.9819,106.0894,105.7181,105.8647,3500.0
2022-10-14 13:30:00,108.39,108.4,108.09,108.21,1972.0,105.9233,105.9331,105.6301,105.7474,1972.0
2022-10-14 14:00:00,108.32,108.32,107.21,107.34,900.0,105.8549,105.8549,104.7701,104.8972,900.0
2022-10-14 14:30:00,107.36,107.39,107.31,107.39,500.0,104.9167,104.946,104.8679,104.946,500.0
2022-10-14 15:00:00,107.52,107.78,107.16,107.64,2916.0,105.0731,105.3272,104.7213,105.1904,2916.0
2022-10-14 15:30:00,107.56,107.77,106.95,107.13,10202.0,105.1122,105.3174,104.5161,104.692,10202.0
2022-10-17 09:30:00,109.5,110.62,109.5,110.38,12544.0,107.008,108.1025,107.008,107.868,12544.0
2022-10-17 10:00:00,110.85,111.45,110.64,111.21,1924.0,108.3273,108.9137,108.1221,108.6791,1924.0
2022-10-17 10:30:00,111.25,111.35,110.19,110.19,2082.0,108.7182,108.8159,107.6823,107.6823,2082.0
2022-10-17 11:00:00,110.38,111.06,110.26,111.02,2875.0,107.868,108.5325,107.7507,108.4934,2875.0
2022-10-17 11:30:00,111.01,111.42,111.0,111.31,1991.0,108.4837,108.8843,108.4739,108.7768,1991.0
2022-10-17 12:00:00,111.29,111.32,110.89,110.89,1800.0,108.7573,108.7866,108.3664,108.3664,1800.0
2022-10-17 12:30:00,110.99,111.37,110.97,111.21,6910.0,108.4641,108.8355,108.4446,108.6791,6910.0
2022-10-17 13:00:00,111.16,111.84,111.16,111.73,2811.0,108.6303,109.2948,108.6303,109.1873,2811.0
2022-10-17 13:30:00,111.72,111.86,111.54,111.63,3311.0,109.1775,109.3143,109.0016,109.0896,3311.0
2022-10-17 14:00:00,111.68,111.69,111.32,111.6,6478.0,109.1384,109.1482,108.7866,109.0602,6478.0
2022-10-17 14:30:00,111.56,111.68,111.38,111.6,2519.0,109.0211,109.1384,108.8452,109.0602,2519.0
2022-10-17 15:00:00,111.53,111.74,111.33,111.53,9428.0,108.9918,109.1971,108.7964,108.9918,9428.0
2022-10-17 15:30:00,111.55,112.12,111.41,111.53,21912.0,109.0114,109.5684,108.8746,108.9918,21912.0
2022-10-18 09:30:00,113.71,115.09,113.24,113.25,15255.0,111.1222,112.4708,110.6629,110.6727,15255.0
2022-10-18 10:00:00,113.86,113.86,112.51,112.93,11442.0,111.2688,111.2688,109.9495,110.36,11442.0
2022-10-18 10:30:00,113.02,113.17,112.52,112.96,5046.0,110.4479,110.5945,109.9593,110.3893,5046.0
2022-10-18 11:00:00,112.79,113.1,111.94,111.95,3482.0,110.2232,110.5261,109.3925,109.4023,3482.0
2022-10-18 11:30:00,111.6,112.05,111.49,112.05,1890.0,109.0602,109.5,108.9527,109.5,1890.0
2022-10-18 12:00:00,111.88,112.21,111.77,111.77,4675.0,109.3339,109.6564,109.2264,109.2264,4675.0
2022-10-18 12:30:00,111.86,112.1,111.85,111.94,2639.0,109.3143,109.5489,109.3045,109.3925,2639.0
2022-10-18 13:00:00,111.85,112.29,111.6,112.12,7864.0,109.3045,109.7345,109.0602,109.5684,7864.0
2022-10-18 13:30:00,112.21,112.96,112.19,112.53,6601.0,109.6564,110.3893,109.6368,109.9691,6601.0
2022-10-18 14:00:00,112.54,112.55,112.16,112.29,1300.0,109.9788,109.9886,109.6075,109.7345,1300.0
2022-10-18 14:30:00,112.42,112.42,111.4,111.66,6579.0,109.8616,109.8616,108.8648,109.1189,6579.0
2022-10-18 15:00:00,111.72,111.81,111.38,111.59,4511.0,109.1775,109.2655,108.8452,109.0505,4511.0
2022-10-18 15:30:00,111.82,112.37,111.8,112.31,13812.0,109.2752,109.8127,109.2557,109.7541,13812.0
2022-10-19 09:30:00,111.6,111.66,110.55,111.05,1159.0,109.0602,109.1189,108.0341,108.5228,1159.0
2022-10-19 10:00:00,110.6,111.86,110.6,111.51,1500.0,108.083,109.3143,108.083,108.9723,1500.0
2022-10-19 10:30:00,111.64,111.73,111.0,111.02,1505.0,109.0993,109.1873,108.4739,108.4934,1505.0
2022-10-19 11:00:00,110.92,111.62,110.92,111.21,4312.0,108.3957,109.0798,108.3957,108.6791,4312.0
2022-10-19 11:30:00,110.97,111.29,110.61,111.17,4820.0,108.4446,108.7573,108.0928,108.64,4820.0
2022-10-19 12:00:00,110.99,111.04,110.46,110.46,1206.0,108.4641,108.513,107.9462,107.9462,1206.0
2022-10-19 12:30:00,110.48,110.55,109.92,109.93,2287.0,107.9657,108.0341,107.4185,107.4282,2287.0
2022-10-19 13:00:00,109.98,110.13,109.65,110.03,2350.0,107.4771,107.6237,107.1546,107.526,2350.0
2022-10-19 13:30:00,110.0,110.04,109.74,109.86,1703.0,107.4967,107.5357,107.2426,107.3598,1703.0
2022-10-19 14:00:00,110.0,110.18,110.0,110.08,4509.0,107.4967,107.6726,107.4967,107.5748,4509.0
2022-10-19 14:30:00,110.08,110.17,109.9,110.05,3400.0,107.5748,107.6628,107.3989,107.5455,3400.0
2022-10-19 15:00:00,110.14,110.38,109.96,110.14,9718.0,107.6335,107.868,107.4576,107.6335,9718.0
2022-10-19 15:30:00,110.16,111.52,110.14,111.48,20302.0,107.653,108.9821,107.6335,108.943,20302.0
2022-10-20 09:30:00,110.94,111.41,109.84,111.41,1980.0,108.4153,108.8746,107.3403,108.8746,1980.0
2022-10-20 10:00:00,110.68,111.48,110.67,111.27,2620.0,108.1612,108.943,108.1514,108.7377,2620.0
2022-10-20 10:30:00,111.29,111.29,110.02,110.02,1884.0,108.7573,108.7573,107.5162,107.5162,1884.0
2022-10-20 11:00:00,110.23,110.67,109.78,109.78,2324.0,107.7214,108.1514,107.2817,107.2817,2324.0
2022-10-20 11:30:00,109.95,110.29,109.62,109.62,1800.0,107.4478,107.7801,107.1253,107.1253,1800.0
2022-10-20 12:00:00,109.51,109.54,109.33,109.38,944.0,107.0178,107.0471,106.8419,106.8908,944.0
2022-10-20 12:30:00,109.4,109.4,108.64,108.73,1516.0,106.9103,106.9103,106.1676,106.2556,1516.0
2022-10-20 13:00:00,108.66,108.66,107.86,107.98,3534.0,106.1871,106.1871,105.4054,105.5226,3534.0
2022-10-20 13:30:00,108.03,108.09,107.63,107.75,1600.0,105.5715,105.6301,105.1806,105.2979,1600.0
2022-10-20 14:00:00,107.81,108.05,107.67,108.05,2095.0,105.3565,105.591,105.2197,105.591,2095.0
2022-10-20 14:30:00,108.09,108.54,108.08,108.53,1800.0,105.6301,106.0699,105.6203,106.0601,1800.0
2022-10-20 15:00:00,108.55,108.59,107.87,107.92,2718.0,106.0796,106.1187,105.4151,105.464,2718.0
2022-10-20 15:30:00,107.91,108.58,107.9,108.25,12490.0,105.4542,106.109,105.4444,105.7865,12490.0
2022-10-21 09:30:00,108.42,110.05,108.42,110.05,8300.0,105.9526,107.5455,105.9526,107.5455,8300.0
2022-10-21 10:00:00,109.72,109.8,109.17,109.26,2958.0,107.223,107.3012,106.6855,106.7735,2958.0
2022-10-21 10:30:00,109.08,109.81,108.62,109.6,3157.0,106.5976,107.311,106.1481,107.1058,3157.0
2022-10-21 11:00:00,109.63,110.01,109.54,110.01,808.0,107.1351,107.5064,107.0471,107.5064,808.0
2022-10-21 11:30:00,109.96,110.45,109.96,110.29,1293.0,107.4576,107.9364,107.4576,107.7801,1293.0
2022-10-21 12:00:00,110.55,110.64,110.43,110.45,1500.0,108.0341,108.1221,107.9169,107.9364,1500.0
2022-10-21 12:30:00,110.26,111.4,110.19,111.0,2938.0,107.7507,108.8648,107.6823,108.4739,2938.0
2022-10-21 13:00:00,111.18,111.18,110.84,110.84,900.0,108.6498,108.6498,108.3175,108.3175,900.0
2022-10-21 13:30:00,110.88,111.19,110.88,111.08,2702.0,108.3566,108.6596,108.3566,108.5521,2702.0
2022-10-21 14:00:00,111.17,111.17,111.03,111.12,625.0,108.64,108.64,108.5032,108.5912,625.0
2022-10-21 14:30:00,111.31,111.42,111.09,111.09,1262.0,108.7768,108.8843,108.5618,108.5618,1262.0
2022-10-21 15:00:00,111.42,111.97,111.4,111.7,1856.0,108.8843,109.4218,108.8648,109.158,1856.0
2022-10-21 15:30:00,111.81,112.0,111.49,111.55,7567.0,109.2655,109.4511,108.9527,109.0114,7567.0
2022-10-24 09:30:00,112.0,112.99,112.0,112.91,2538.0,109.4511,110.4186,109.4511,110.3404,2538.0
2022-10-24 10:00:00,112.39,113.0,112.04,112.88,2518.0,109.8323,110.4284,109.4902,110.3111,2518.0
2022-10-24 10:30:00,113.26,113.69,112.47,112.95,2178.0,110.6825,111.1027,109.9104,110.3795,2178.0
2022-10-24 11:00:00,112.48,113.41,112.48,113.25,35586.0,109.9202,110.829,109.9202,110.6727,35586.0
2022-10-24 11:30:00,113.1,114.18,112.87,114.16,7873.0,110.5261,111.5815,110.3013,111.562,7873.0
2022-10-24 12:00:00,114.0,114.0,113.26,113.87,3196.0,111.4056,111.4056,110.6825,111.2786,3196.0
2022-10-24 12:30:00,113.73,114.51,113.73,114.2,10299.0,111.1418,111.904,111.1418,111.6011,10299.0
2022-10-24 13:00:00,114.08,114.38,113.81,114.38,3975.0,111.4838,111.777,111.2199,111.777,3975.0
2022-10-24 13:30:00,114.3,114.62,114.29,114.52,2655.0,111.6988,112.0115,111.689,111.9138,2655.0
2022-10-24 14:00:00,114.76,114.87,114.49,114.63,2993.0,112.1483,112.2558,111.8845,112.0213,2993.0
2022-10-24 14:30:00,114.51,115.31,114.32,115.2,7857.0,111.904,112.6858,111.7183,112.5783,7857.0
2022-10-24 15:00:00,114.97,115.11,114.8,114.95,3700.0,112.3535,112.4904,112.1874,112.334,3700.0
2022-10-24 15:30:00,114.97,115.32,114.88,115.2,29537.0,112.3535,112.6956,112.2656,112.5783,29537.0
2022-10-25 09:30:00,114.68,116.65,114.68,116.29,5975.0,112.0701,113.9953,112.0701,113.6435,5975.0
2022-10-25 10:00:00,116.27,116.46,115.53,116.05,7142.0,113.624,113.8096,112.9008,113.409,7142.0
2022-10-25 10:30:00,116.08,116.46,115.76,116.46,2824.0,113.4383,113.8096,113.1256,113.8096,2824.0
2022-10-25 11:00:00,116.31,116.31,115.82,115.92,5630.0,113.663,113.663,113.1842,113.2819,5630.0
2022-10-25 11:30:00,116.09,116.5,116.05,116.46,2000.0,113.4481,113.8487,113.409,113.8096,2000.0
2022-10-25 12:00:00,116.46,116.61,115.96,116.43,1785.0,113.8096,113.9562,113.321,113.7803,1785.0
2022-10-25 12:30:00,116.33,116.4,115.6,115.6,2920.0,113.6826,113.751,112.9692,112.9692,2920.0
2022-10-25 13:00:00,115.86,116.01,115.6,115.65,2028.0,113.2233,113.3699,112.9692,113.0181,2028.0
2022-10-25 13:30:00,115.68,115.93,115.66,115.84,3024.0,113.0474,113.2917,113.0278,113.2037,3024.0
2022-10-25 14:00:00,115.86,116.18,115.85,116.1,1716.0,113.2233,113.536,113.2135,113.4578,1716.0
2022-10-25 14:30:00,116.35,116.44,116.13,116.33,2630.0,113.7021,113.7901,113.4871,113.6826,2630.0
2022-10-25 15:00:00,116.49,116.97,116.46,116.94,5511.0,113.839,114.308,113.8096,114.2787,5511.0
2022-10-25 15:30:00,117.03,117.21,116.08,116.18,32371.0,114.3667,114.5426,113.4383,113.536,32371.0
2022-10-26 09:30:00,117.28,117.28,114.59,114.59,2702.0,114.611,114.611,111.9822,111.9822,2702.0
2022-10-26 10:00:00,114.89,116.18,114.87,116.18,9857.0,112.2754,113.536,112.2558,113.536,9857.0
2022-10-26 10:30:00,116.19,116.53,115.74,115.88,9188.0,113.5458,113.878,113.106,113.2428,9188.0
2022-10-26 11:00:00,116.02,116.86,115.98,116.56,4566.0,113.3796,114.2005,113.3406,113.9074,4566.0
2022-10-26 11:30:00,116.66,117.59,116.66,117.09,3704.0,114.0051,114.9139,114.0051,114.4253,3704.0
2022-10-26 12:00:00,117.03,117.41,117.03,117.25,7445.0,114.3667,114.738,114.3667,114.5817,7445.0
2022-10-26 12:30:00,117.26,117.29,116.49,116.76,8313.0,114.5914,114.6207,113.839,114.1028,8313.0
2022-10-26 13:00:00,117.04,117.07,116.62,116.98,2444.0,114.3764,114.4058,113.966,114.3178,2444.0
2022-10-26 13:30:00,116.87,117.22,116.64,116.92,5351.0,114.2103,114.5523,113.9855,114.2592,5351.0
2022-10-26 14:00:00,117.06,117.32,116.59,116.62,4720.0,114.396,114.6501,113.9367,113.966,4720.0
2022-10-26 14:30:00,116.68,116.68,116.17,116.28,2537.0,114.0246,114.0246,113.5262,113.6337,2537.0
2022-10-26 15:00:00,116.36,116.36,116.14,116.24,2835.0,113.7119,113.7119,113.4969,113.5946,2835.0
2022-10-26 15:30:00,116.36,117.22,116.27,116.79,58465.0,113.7119,114.5523,113.624,114.1321,58465.0
2022-10-27 09:30:00,122.18,124.96,121.38,121.41,19554.0,119.3995,122.1162,118.6177,118.647,19554.0
2022-10-27 10:00:00,122.1,123.45,119.53,120.3,15160.0,119.3213,120.6406,116.8098,117.5622,15160.0
2022-10-27 10:30:00,119.97,120.22,117.8,118.88,10693.0,117.2398,117.4841,115.1191,116.1746,10693.0
2022-10-27 11:00:00,118.54,121.26,117.99,120.04,13208.0,115.8423,118.5004,115.3048,117.3082,13208.0
2022-10-27 11:30:00,120.0,120.79,119.37,120.76,10356.0,117.2691,118.0411,116.6534,118.0118,10356.0
2022-10-27 12:00:00,120.71,121.6,119.59,119.59,31393.0,117.9629,118.8327,116.8684,116.8684,31393.0
2022-10-27 12:30:00,119.76,121.91,119.75,121.91,6137.0,117.0345,119.1356,117.0248,119.1356,6137.0
2022-10-27 13:00:00,121.78,123.09,121.76,122.83,14641.0,119.0086,120.2888,118.989,120.0347,14641.0
2022-10-27 13:30:00,122.92,123.99,122.5,123.24,36134.0,120.1226,121.1683,119.7122,120.4353,36134.0
2022-10-27 14:00:00,122.88,122.9,121.66,122.45,5655.0,120.0835,120.1031,118.8913,119.6633,5655.0
2022-10-27 14:30:00,122.2,123.22,122.19,122.95,10264.0,119.419,120.4158,119.4092,120.1519,10264.0
2022-10-27 15:00:00,123.0,123.33,121.1,121.17,6616.0,120.2008,120.5233,118.344,118.4124,6616.0
2022-10-27 15:30:00,121.08,121.35,119.82,121.13,53539.0,118.3245,118.5884,117.0932,118.3734,53539.0
2022-10-28 09:30:00,122.96,123.26,121.54,121.54,10984.0,120.1617,120.4549,118.774,118.774,10984.0
2022-10-28 10:00:00,121.53,123.4,121.01,123.4,6580.0,118.7643,120.5917,118.2561,120.5917,6580.0
2022-10-28 10:30:00,123.4,124.01,122.32,123.94,4900.0,120.5917,121.1878,119.5363,121.1194,4900.0
2022-10-28 11:00:00,124.07,124.25,123.58,123.9,3464.0,121.2465,121.4224,120.7676,121.0803,3464.0
2022-10-28 11:30:00,124.27,125.13,123.83,124.67,5388.0,121.4419,122.2823,121.0119,121.8328,5388.0
2022-10-28 12:00:00,124.16,125.7,124.16,125.32,9087.0,121.3344,122.8394,121.3344,122.468,9087.0
2022-10-28 12:30:00,125.51,126.16,125.48,126.01,9330.0,122.6537,123.2889,122.6244,123.1423,9330.0
2022-10-28 13:00:00,126.02,127.0,126.01,126.76,9374.0,123.1521,124.1098,123.1423,123.8752,9374.0
2022-10-28 13:30:00,126.45,127.23,126.22,126.37,11519.0,123.5723,124.3345,123.3475,123.4941,11519.0
2022-10-28 14:00:00,126.33,126.45,125.51,125.65,11581.0,123.455,123.5723,122.6537,122.7905,11581.0
2022-10-28 14:30:00,125.57,126.52,125.31,126.26,10326.0,122.7123,123.6407,122.4582,123.3866,10326.0
2022-10-28 15:00:00,126.43,127.15,125.8,127.11,11153.0,123.5527,124.2564,122.9371,124.2173,11153.0
2022-10-28 15:30:00,127.09,127.37,126.22,126.95,60611.0,124.1977,124.4713,123.3475,124.0609,60611.0
2022-10-31 09:30:00,125.28,126.48,124.72,125.43,10531.0,122.4289,123.6016,121.8817,122.5755,10531.0
2022-10-31 10:00:00,125.19,125.5,124.69,124.88,2568.0,122.341,122.6439,121.8523,122.038,2568.0
2022-10-31 10:30:00,125.01,125.71,124.43,124.44,8649.0,122.1651,122.8491,121.5983,121.608,8649.0
2022-10-31 11:00:00,124.49,125.79,124.49,125.08,7711.0,121.6569,122.9273,121.6569,122.2335,7711.0
2022-10-31 11:30:00,124.78,125.84,124.55,125.28,6112.0,121.9403,122.9762,121.7155,122.4289,6112.0
2022-10-31 12:00:00,125.27,126.42,125.12,125.86,7218.0,122.4191,123.543,122.2726,122.9957,7218.0
2022-10-31 12:30:00,125.78,125.83,124.7,124.73,4806.0,122.9175,122.9664,121.8621,121.8914,4806.0
2022-10-31 13:00:00,124.71,125.36,124.71,125.32,3139.0,121.8719,122.5071,121.8719,122.468,3139.0
2022-10-31 13:30:00,125.21,125.52,124.73,125.47,4144.0,122.3605,122.6635,121.8914,122.6146,4144.0
2022-10-31 14:00:00,125.64,125.64,124.81,124.81,2675.0,122.7807,122.7807,121.9696,121.9696,2675.0
2022-10-31 14:30:00,124.77,124.94,124.02,124.03,19460.0,121.9305,122.0967,121.1976,121.2074,19460.0
2022-10-31 15:00:00,124.24,124.85,123.95,124.81,4070.0,121.4126,122.0087,121.1292,121.9696,4070.0
2022-10-31 15:30:00,124.87,125.38,124.16,124.39,21276.0,122.0282,122.5266,121.3344,121.5592,21276.0
2022-11-01 09:30:00,124.5,125.44,124.5,125.02,3893.0,121.6667,122.5853,121.6667,122.1748,3893.0
2022-11-01 10:00:00,125.07,127.27,125.01,126.78,20563.0,122.2237,124.3736,122.1651,123.8948,20563.0
2022-11-01 10:30:00,126.88,128.12,126.7,127.7,5854.0,123.9925,125.2043,123.8166,124.7938,5854.0
2022-11-01 11:00:00,127.74,128.79,127.74,128.53,10362.0,124.8329,125.859,124.8329,125.605,10362.0
2022-11-01 11:30:00,128.66,129.14,128.51,129.14,2592.0,125.732,126.2011,125.5854,126.2011,2592.0
2022-11-01 12:00:00,129.25,129.6,129.08,129.43,7618.0,126.3086,126.6506,126.1424,126.4845,7618.0
2022-11-01 12:30:00,129.55,130.07,129.49,129.97,5654.0,126.6017,127.1099,126.5431,127.0122,5654.0
2022-11-01 13:00:00,130.05,130.34,130.0,130.29,5908.0,127.0904,127.3738,127.0415,127.3249,5908.0
2022-11-01 13:30:00,130.06,130.27,129.24,129.24,7316.0,127.1001,127.3054,126.2988,126.2988,7316.0
2022-11-01 14:00:00,129.16,129.54,129.0,129.45,6621.0,126.2206,126.592,126.0643,126.504,6621.0
2022-11-01 14:30:00,129.52,129.63,129.17,129.49,5609.0,126.5724,126.6799,126.2304,126.5431,5609.0
2022-11-01 15:00:00,129.3,129.32,128.78,129.12,6238.0,126.3574,126.377,125.8493,126.1815,6238.0
2022-11-01 15:30:00,129.11,129.75,129.01,129.72,29643.0,126.1718,126.7972,126.074,126.7679,29643.0
2022-11-02 09:30:00,129.08,130.47,128.32,128.37,4675.0,126.1424,127.5008,125.3997,125.4486,4675.0
2022-11-02 10:00:00,128.88,128.88,127.36,128.21,6418.0,125.947,125.947,124.4616,125.2922,6418.0
2022-11-02 10:30:00,128.5,128.72,127.72,128.61,3846.0,125.5756,125.7906,124.8134,125.6831,3846.0
2022-11-02 11:00:00,128.66,128.66,127.66,127.83,3687.0,125.732,125.732,124.7547,124.9209,3687.0
2022-11-02 11:30:00,127.84,128.87,127.79,128.62,2965.0,124.9307,125.9372,124.8818,125.6929,2965.0
2022-11-02 12:00:00,128.18,128.42,128.01,128.34,2775.0,125.2629,125.4975,125.0968,125.4193,2775.0
2022-11-02 12:30:00,128.25,128.57,128.22,128.57,1100.0,125.3313,125.644,125.302,125.644,1100.0
2022-11-02 13:00:00,128.34,128.34,128.02,128.21,1000.0,125.4193,125.4193,125.1066,125.2922,1000.0
2022-11-02 13:30:00,128.36,128.61,128.08,128.31,3286.0,125.4388,125.6831,125.1652,125.39,3286.0
2022-11-02 14:00:00,128.51,130.16,128.4,130.08,12150.0,125.5854,127.1979,125.4779,127.1197,12150.0
2022-11-02 14:30:00,130.22,130.22,126.39,126.65,24694.0,127.2565,127.2565,123.5137,123.7677,24694.0
2022-11-02 15:00:00,126.67,126.94,124.36,124.37,14854.0,123.7873,124.0511,121.5299,121.5396,14854.0
2022-11-02 15:30:00,124.47,125.38,124.2,124.82,42122.0,121.6373,122.5266,121.3735,121.9794,42122.0
2022-11-03 09:30:00,123.08,123.46,122.49,122.49,4537.0,120.279,120.6503,119.7024,119.7024,4537.0
2022-11-03 10:00:00,122.55,124.6,122.55,124.26,16098.0,119.761,121.7644,119.761,121.4321,16098.0
2022-11-03 10:30:00,124.21,124.44,123.52,124.28,4383.0,121.3833,121.608,120.709,121.4517,4383.0
2022-11-03 11:00:00,124.19,124.73,124.18,124.54,5502.0,121.3637,121.8914,121.3539,121.7058,5502.0
2022-11-03 11:30:00,124.39,125.51,124.39,125.51,2186.0,121.5592,122.6537,121.5592,122.6537,2186.0
2022-11-03 12:00:00,125.86,126.12,125.73,126.08,1659.0,122.9957,123.2498,122.8687,123.2107,1659.0
2022-11-03 12:30:00,125.64,125.87,125.52,125.86,1719.0,122.7807,123.0055,122.6635,122.9957,1719.0
2022-11-03 13:00:00,125.82,125.88,125.38,125.88,3488.0,122.9566,123.0153,122.5266,123.0153,3488.0
2022-11-03 13:30:00,125.95,125.97,125.68,125.8,995.0,123.0837,123.1032,122.8198,122.9371,995.0
2022-11-03 14:00:00,125.58,126.02,125.53,125.9,1700.0,122.7221,123.1521,122.6732,123.0348,1700.0
2022-11-03 14:30:00,126.12,126.71,126.11,126.59,2525.0,123.2498,123.8264,123.24,123.7091,2525.0
2022-11-03 15:00:00,126.52,126.52,126.05,126.3,3700.0,123.6407,123.6407,123.1814,123.4257,3700.0
2022-11-03 15:30:00,126.29,126.49,124.92,125.06,18643.0,123.4159,123.6114,122.0771,122.2139,18643.0
2022-11-04 09:30:00,126.11,126.95,126.08,126.95,2129.0,123.24,124.0609,123.2107,124.0609,2129.0
2022-11-04 10:00:00,126.54,126.85,126.12,126.85,5580.0,123.6602,123.9632,123.2498,123.9632,5580.0
2022-11-04 10:30:00,127.55,128.07,127.26,127.26,3059.0,124.6473,125.1554,124.3639,124.3639,3059.0
2022-11-04 11:00:00,127.31,127.51,127.09,127.09,818.0,124.4127,124.6082,124.1977,124.1977,818.0
2022-11-04 11:30:00,125.97,126.03,125.36,125.36,1102.0,123.1032,123.1618,122.5071,122.5071,1102.0
2022-11-04 12:00:00,124.77,125.35,124.7,125.35,1418.0,121.9305,122.4973,121.8621,122.4973,1418.0
2022-11-04 12:30:00,125.44,125.58,124.96,125.33,3000.0,122.5853,122.7221,122.1162,122.4778,3000.0
2022-11-04 13:00:00,125.5,125.9,125.19,125.6,2400.0,122.6439,123.0348,122.341,122.7416,2400.0
2022-11-04 13:30:00,125.41,125.41,124.6,124.6,2712.0,122.556,122.556,121.7644,121.7644,2712.0
2022-11-04 14:00:00,124.54,125.09,124.35,124.7,5721.0,121.7058,122.2432,121.5201,121.8621,5721.0
2022-11-04 14:30:00,124.63,125.22,124.45,124.97,5782.0,121.7937,122.3703,121.6178,122.126,5782.0
2022-11-04 15:00:00,124.91,125.25,124.86,124.99,5471.0,122.0673,122.3996,122.0185,122.1455,5471.0
2022-11-04 15:30:00,124.98,125.87,124.88,125.76,19027.0,122.1357,123.0055,122.038,122.898,19027.0
2022-11-07 09:30:00,126.73,126.73,125.55,125.55,1393.0,123.8459,123.8459,122.6928,122.6928,1393.0
2022-11-07 10:00:00,125.87,126.32,125.87,126.17,3309.0,123.0055,123.4452,123.0055,123.2987,3309.0
2022-11-07 10:30:00,126.07,126.73,126.07,126.21,1006.0,123.2009,123.8459,123.2009,123.3377,1006.0
2022-11-07 11:00:00,126.32,126.32,126.09,126.24,1000.0,123.4452,123.4452,123.2205,123.3671,1000.0
2022-11-07 11:30:00,126.58,126.65,126.25,126.25,591.0,123.6993,123.7677,123.3768,123.3768,591.0
2022-11-07 12:00:00,126.5,126.5,126.49,126.5,100.0,123.6211,123.6211,123.6114,123.6211,100.0
2022-11-07 12:30:00,126.39,126.39,126.06,126.06,400.0,123.5137,123.5137,123.1912,123.1912,400.0
2022-11-07 13:00:00,126.2,126.5,126.13,126.25,1309.0,123.328,123.6211,123.2596,123.3768,1309.0
2022-11-07 13:30:00,126.25,126.25,126.25,126.25,0.0,123.3768,123.3768,123.3768,123.3768,0.0
2022-11-07 14:00:00,126.55,126.77,126.36,126.77,1931.0,123.67,123.885,123.4843,123.885,1931.0
2022-11-07 14:30:00,126.92,127.15,126.92,126.95,951.0,124.0316,124.2564,124.0316,124.0609,951.0
2022-11-07 15:00:00,126.98,127.29,126.98,127.04,2230.0,124.0902,124.3932,124.0902,124.1489,2230.0
2022-11-07 15:30:00,127.09,127.22,126.76,127.22,5568.0,124.1977,124.3248,123.8752,124.3248,5568.0
2022-11-08 09:30:00,128.24,128.24,126.97,128.1,2182.0,125.3216,125.3216,124.0805,125.1847,2182.0
2022-11-08 10:00:00,127.81,128.43,127.81,127.88,702.0,124.9013,125.5072,124.9013,124.9697,702.0
2022-11-08 10:30:00,128.08,128.29,127.6,127.67,5713.0,125.1652,125.3704,124.6961,124.7645,5713.0
2022-11-08 11:00:00,127.84,128.01,127.48,127.95,3536.0,124.9307,125.0968,124.5788,125.0382,3536.0
2022-11-08 11:30:00,127.72,127.72,127.34,127.5,3782.0,124.8134,124.8134,124.442,124.5984,3782.0
2022-11-08 12:00:00,127.35,127.36,127.03,127.32,1300.0,124.4518,124.4616,124.1391,124.4225,1300.0
2022-11-08 12:30:00,127.35,127.53,127.11,127.11,2100.0,124.4518,124.6277,124.2173,124.2173,2100.0
2022-11-08 13:00:00,126.99,127.14,126.95,126.95,1454.0,124.1,124.2466,124.0609,124.0609,1454.0
2022-11-08 13:30:00,125.79,126.37,125.66,125.77,5632.0,122.9273,123.4941,122.8003,122.9078,5632.0
2022-11-08 14:00:00,125.67,125.78,124.71,124.73,5422.0,122.81,122.9175,121.8719,121.8914,5422.0
2022-11-08 14:30:00,124.81,125.74,124.27,125.7,6774.0,121.9696,122.8784,121.4419,122.8394,6774.0
2022-11-08 15:00:00,125.69,126.29,125.69,126.29,4545.0,122.8296,123.4159,122.8296,123.4159,4545.0
2022-11-08 15:30:00,126.51,126.91,125.52,125.7,23106.0,123.6309,124.0218,122.6635,122.8394,23106.0
2022-11-09 09:30:00,124.93,125.8,124.93,124.95,1115.0,122.0869,122.9371,122.0869,122.1064,1115.0
2022-11-09 10:00:00,125.64,127.24,125.64,127.24,1855.0,122.7807,124.3443,122.7807,124.3443,1855.0
2022-11-09 10:30:00,127.39,127.48,126.57,126.57,1620.0,124.4909,124.5788,123.6896,123.6896,1620.0
2022-11-09 11:00:00,127.22,127.34,126.83,127.19,2471.0,124.3248,124.442,123.9436,124.2954,2471.0
2022-11-09 11:30:00,127.35,127.39,127.03,127.07,1772.0,124.4518,124.4909,124.1391,124.1782,1772.0
2022-11-09 12:00:00,126.79,127.11,126.78,126.95,1500.0,123.9045,124.2173,123.8948,124.0609,1500.0
2022-11-09 12:30:00,127.02,127.02,126.67,126.85,737.0,124.1293,124.1293,123.7873,123.9632,737.0
2022-11-09 13:00:00,126.98,126.99,126.64,126.8,800.0,124.0902,124.1,123.758,123.9143,800.0
2022-11-09 13:30:00,126.54,126.54,125.78,126.03,3224.0,123.6602,123.6602,122.9175,123.1618,3224.0
2022-11-09 14:00:00,126.19,126.55,126.18,126.25,1909.0,123.3182,123.67,123.3084,123.3768,1909.0
2022-11-09 14:30:00,125.84,126.17,125.62,125.89,2626.0,122.9762,123.2987,122.7612,123.025,2626.0
2022-11-09 15:00:00,125.8,126.2,125.4,125.55,2955.0,122.9371,123.328,122.5462,122.6928,2955.0
2022-11-09 15:30:00,125.49,126.14,125.19,125.43,16295.0,122.6341,123.2693,122.341,122.5755,16295.0
2022-11-10 09:30:00,129.99,130.31,128.53,129.26,7039.0,127.0317,127.3444,125.605,126.3183,7039.0
2022-11-10 10:00:00,129.5,129.78,128.51,129.06,4478.0,126.5529,126.8265,125.5854,126.1229,4478.0
2022-11-10 10:30:00,129.08,129.34,128.6,129.03,5592.0,126.1424,126.3965,125.6734,126.0936,5592.0
2022-11-10 11:00:00,129.33,129.33,128.87,129.23,3413.0,126.3867,126.3867,125.9372,126.289,3413.0
2022-11-10 11:30:00,128.99,129.33,128.95,129.07,1800.0,126.0545,126.3867,126.0154,126.1327,1800.0
2022-11-10 12:00:00,128.89,128.89,127.91,127.91,1180.0,125.9568,125.9568,124.9991,124.9991,1180.0
2022-11-10 12:30:00,127.59,127.63,127.32,127.41,1000.0,124.6863,124.7254,124.4225,124.5104,1000.0
2022-11-10 13:00:00,127.53,127.74,127.41,127.51,2401.0,124.6277,124.8329,124.5104,124.6082,2401.0
2022-11-10 13:30:00,127.61,128.11,127.61,127.99,2397.0,124.7059,125.1945,124.7059,125.0772,2397.0
2022-11-10 14:00:00,128.04,128.11,127.64,127.69,2619.0,125.1261,125.1945,124.7352,124.7841,2619.0
2022-11-10 14:30:00,127.77,128.39,127.77,128.27,1201.0,124.8622,125.4681,124.8622,125.3509,1201.0
2022-11-10 15:00:00,128.15,128.32,128.02,128.27,2980.0,125.2336,125.3997,125.1066,125.3509,2980.0
2022-11-10 15:30:00,128.26,128.54,128.17,128.29,8162.0,125.3411,125.6147,125.2531,125.3704,8162.0
2022-11-11 09:30:00,128.39,129.74,127.68,129.51,5245.0,125.4681,126.7874,124.7743,126.5626,5245.0
2022-11-11 10:00:00,128.95,129.64,128.7,129.13,3304.0,126.0154,126.6897,125.7711,126.1913,3304.0
2022-11-11 10:30:00,129.41,129.42,128.7,128.93,1500.0,126.4649,126.4747,125.7711,125.9958,1500.0
2022-11-11 11:00:00,128.86,128.91,128.08,128.31,2151.0,125.9274,125.9763,125.1652,125.39,2151.0
2022-11-11 11:30:00,128.12,128.5,128.12,128.31,1170.0,125.2043,125.5756,125.2043,125.39,1170.0
2022-11-11 12:00:00,128.05,128.41,127.77,127.77,2711.0,125.1359,125.4877,124.8622,124.8622,2711.0
2022-11-11 12:30:00,127.61,127.61,127.2,127.2,1603.0,124.7059,124.7059,124.3052,124.3052,1603.0
2022-11-11 13:00:00,127.23,127.51,127.23,127.35,1078.0,124.3345,124.6082,124.3345,124.4518,1078.0
2022-11-11 13:30:00,127.7,127.7,127.22,127.36,3230.0,124.7938,124.7938,124.3248,124.4616,3230.0
2022-11-11 14:00:00,127.29,128.25,127.29,128.25,1203.0,124.3932,125.3313,124.3932,125.3313,1203.0
2022-11-11 14:30:00,128.01,128.07,127.92,127.92,600.0,125.0968,125.1554,125.0088,125.0088,600.0
2022-11-11 15:00:00,127.75,127.75,127.23,127.31,702.0,124.8427,124.8427,124.3345,124.4127,702.0
2022-11-11 15:30:00,127.55,127.89,126.54,127.01,11892.0,124.6473,124.9795,123.6602,124.1195,11892.0
2022-11-14 09:30:00,125.81,126.4,125.67,126.14,4354.0,123.2779,123.856,123.1407,123.6013,4354.0
2022-11-14 10:00:00,126.18,126.62,125.82,126.14,6000.0,123.6405,124.0716,123.2877,123.6013,6000.0
2022-11-14 10:30:00,126.01,126.57,126.01,126.49,1510.0,123.4739,124.0226,123.4739,123.9442,1510.0
2022-11-14 11:00:00,126.26,126.26,125.91,125.91,935.0,123.7188,123.7188,123.3759,123.3759,935.0
2022-11-14 11:30:00,126.12,126.5,126.1,126.3,1101.0,123.5817,123.954,123.5621,123.758,1101.0
2022-11-14 12:00:00,126.55,126.66,126.28,126.65,2915.0,124.003,124.1108,123.7384,124.101,2915.0
2022-11-14 12:30:00,126.75,126.75,126.38,126.47,1400.0,124.199,124.199,123.8364,123.9246,1400.0
2022-11-14 13:00:00,126.54,127.02,126.45,127.02,1320.0,123.9932,124.4636,123.905,124.4636,1320.0
2022-11-14 13:30:00,127.5,127.94,127.41,127.94,1300.0,124.9339,125.365,124.8457,125.365,1300.0
2022-11-14 14:00:00,128.07,128.07,127.55,127.71,1600.0,125.4924,125.4924,124.9829,125.1397,1600.0
2022-11-14 14:30:00,127.68,127.72,127.52,127.72,1500.0,125.1103,125.1495,124.9535,125.1495,1500.0
2022-11-14 15:00:00,127.83,127.93,127.3,127.42,2974.0,125.2572,125.3552,124.7379,124.8555,2974.0
2022-11-14 15:30:00,127.29,127.44,126.18,126.35,8176.0,124.7281,124.8751,123.6405,123.807,8176.0
2022-11-15 09:30:00,127.25,127.31,126.24,127.01,3520.0,124.6889,124.7477,123.6992,124.4538,3520.0
2022-11-15 10:00:00,127.54,128.75,127.53,128.75,6337.0,124.9731,126.1587,124.9633,126.1587,6337.0
2022-11-15 10:30:00,128.84,129.75,128.83,129.75,2011.0,126.2469,127.1386,126.2371,127.1386,2011.0
2022-11-15 11:00:00,129.66,130.35,129.57,129.57,5218.0,127.0504,127.7265,126.9622,126.9622,5218.0
2022-11-15 11:30:00,129.84,130.28,129.74,130.06,2862.0,127.2268,127.6579,127.1288,127.4424,2862.0
2022-11-15 12:00:00,130.27,130.43,130.05,130.27,4603.0,127.6481,127.8049,127.4326,127.6481,4603.0
2022-11-15 12:30:00,130.28,130.68,130.28,130.54,2146.0,127.6579,128.0499,127.6579,127.9127,2146.0
2022-11-15 13:00:00,130.85,130.97,130.16,130.22,3200.0,128.2165,128.3341,127.5404,127.5991,3200.0
2022-11-15 13:30:00,129.94,129.97,129.24,129.85,2753.0,127.3248,127.3542,126.6389,127.2366,2753.0
2022-11-15 14:00:00,129.82,130.57,129.57,130.21,5031.0,127.2072,127.9421,126.9622,127.5893,5031.0
2022-11-15 14:30:00,130.16,130.7,130.03,130.69,2187.0,127.5404,128.0695,127.413,128.0597,2187.0
2022-11-15 15:00:00,130.7,131.01,130.26,130.4,7737.0,128.0695,128.3732,127.6383,127.7755,7737.0
2022-11-15 15:30:00,130.39,130.9,130.03,130.03,22086.0,127.7657,128.2655,127.413,127.413,22086.0
2022-11-16 09:30:00,130.1,131.06,130.0,130.0,3297.0,127.4816,128.4222,127.3836,127.3836,3297.0
2022-11-16 10:00:00,128.2,129.48,128.2,129.09,1654.0,125.6198,126.874,125.6198,126.4919,1654.0
2022-11-16 10:30:00,129.14,129.37,129.13,129.26,600.0,126.5409,126.7663,126.5311,126.6585,600.0
2022-11-16 11:00:00,128.92,129.42,128.56,129.42,1009.0,126.3253,126.8152,125.9726,126.8152,1009.0
2022-11-16 11:30:00,129.63,130.12,128.96,130.12,1200.0,127.021,127.5012,126.3645,127.5012,1200.0
2022-11-16 12:00:00,129.55,129.71,129.08,129.47,1700.0,126.9426,127.0994,126.4821,126.8642,1700.0
2022-11-16 12:30:00,129.49,130.01,129.48,129.57,1248.0,126.8838,127.3934,126.874,126.9622,1248.0
2022-11-16 13:00:00,129.54,129.58,129.26,129.27,800.0,126.9328,126.972,126.6585,126.6683,800.0
2022-11-16 13:30:00,129.19,129.2,128.86,129.2,901.0,126.5899,126.5997,126.2665,126.5997,901.0
2022-11-16 14:00:00,128.86,129.12,128.83,129.0,1795.0,126.2665,126.5213,126.2371,126.4037,1795.0
2022-11-16 14:30:00,128.95,129.37,128.85,129.37,1842.0,126.3547,126.7663,126.2567,126.7663,1842.0
2022-11-16 15:00:00,129.34,129.36,128.74,128.81,2589.0,126.7369,126.7565,126.1489,126.2175,2589.0
2022-11-16 15:30:00,128.99,129.12,128.56,128.92,11621.0,126.3939,126.5213,125.9726,126.3253,11621.0
2022-11-17 09:30:00,128.03,128.03,126.9,127.93,1837.0,125.4532,125.4532,124.346,125.3552,1837.0
2022-11-17 10:00:00,127.61,128.55,126.99,128.26,4264.0,125.0417,125.9628,124.4342,125.6786,4264.0
2022-11-17 10:30:00,128.33,128.33,126.16,126.16,5838.0,125.7472,125.7472,123.6209,123.6209,5838.0
2022-11-17 11:00:00,126.08,126.39,125.67,126.3,2800.0,123.5425,123.8462,123.1407,123.758,2800.0
2022-11-17 11:30:00,126.25,126.48,125.96,125.97,5259.0,123.709,123.9344,123.4249,123.4347,5259.0
2022-11-17 12:00:00,126.09,126.8,126.09,126.45,3493.0,123.5523,124.248,123.5523,123.905,3493.0
2022-11-17 12:30:00,126.54,127.11,126.38,127.05,9215.0,123.9932,124.5517,123.8364,124.4929,9215.0
2022-11-17 13:00:00,127.14,127.64,126.8,127.33,5120.0,124.5811,125.0711,124.248,124.7673,5120.0
2022-11-17 13:30:00,127.22,127.56,127.22,127.31,2104.0,124.6595,124.9927,124.6595,124.7477,2104.0
2022-11-17 14:00:00,127.31,127.83,127.17,127.83,2553.0,124.7477,125.2572,124.6105,125.2572,2553.0
2022-11-17 14:30:00,127.85,128.24,127.7,128.16,2946.0,125.2768,125.659,125.1299,125.5806,2946.0
2022-11-17 15:00:00,128.19,128.23,127.59,128.03,3786.0,125.61,125.6492,125.0221,125.4532,3786.0
2022-11-17 15:30:00,128.04,128.83,127.84,128.81,13390.0,125.463,126.2371,125.267,126.2175,13390.0
2022-11-18 09:30:00,130.88,131.55,130.14,130.14,19884.0,128.2459,128.9024,127.5208,127.5208,19884.0
2022-11-18 10:00:00,130.06,130.06,129.59,129.62,2608.0,127.4424,127.4424,126.9818,127.0112,2608.0
2022-11-18 10:30:00,129.61,129.79,129.41,129.44,6859.0,127.0014,127.1778,126.8054,126.8348,6859.0
2022-11-18 11:00:00,128.82,128.83,127.5,128.74,10358.0,126.2273,126.2371,124.9339,126.1489,10358.0
2022-11-18 11:30:00,128.79,128.85,128.63,128.63,1881.0,126.1979,126.2567,126.0411,126.0411,1881.0
2022-11-18 12:00:00,128.87,128.87,127.92,127.92,736.0,126.2763,126.2763,125.3454,125.3454,736.0
2022-11-18 12:30:00,128.25,128.39,128.21,128.37,903.0,125.6688,125.806,125.6296,125.7864,903.0
2022-11-18 13:00:00,128.38,128.64,128.37,128.64,1543.0,125.7962,126.0509,125.7864,126.0509,1543.0
2022-11-18 13:30:00,128.85,128.85,128.44,128.47,1535.0,126.2567,126.2567,125.855,125.8844,1535.0
2022-11-18 14:00:00,128.62,129.11,128.62,129.08,3111.0,126.0313,126.5115,126.0313,126.4821,3111.0
2022-11-18 14:30:00,129.08,129.08,128.52,128.78,11350.0,126.4821,126.4821,125.9334,126.1881,11350.0
2022-11-18 15:00:00,128.8,129.43,128.8,129.34,2220.0,126.2077,126.825,126.2077,126.7369,2220.0
2022-11-18 15:30:00,129.44,129.76,129.18,129.27,22268.0,126.8348,127.1484,126.5801,126.6683,22268.0
2022-11-21 09:30:00,129.94,129.94,128.54,129.0,3016.0,127.3248,127.3248,125.953,126.4037,3016.0
2022-11-21 10:00:00,129.0,129.29,128.82,129.05,5469.0,126.4037,126.6879,126.2273,126.4527,5469.0
2022-11-21 10:30:00,128.95,129.97,128.95,129.75,1303.0,126.3547,127.3542,126.3547,127.1386,1303.0
2022-11-21 11:00:00,129.87,129.87,129.06,129.22,711.0,127.2562,127.2562,126.4625,126.6193,711.0
2022-11-21 11:30:00,129.23,129.23,129.06,129.11,1367.0,126.6291,126.6291,126.4625,126.5115,1367.0
2022-11-21 12:00:00,129.22,129.77,129.22,129.63,1200.0,126.6193,127.1582,126.6193,127.021,1200.0
2022-11-21 12:30:00,129.85,130.28,129.85,130.28,2574.0,127.2366,127.6579,127.2366,127.6579,2574.0
2022-11-21 13:00:00,130.33,130.74,130.03,130.03,1928.0,127.7069,128.1087,127.413,127.413,1928.0
2022-11-21 13:30:00,129.95,130.25,129.92,129.92,800.0,127.3346,127.6285,127.3052,127.3052,800.0
2022-11-21 14:00:00,129.86,130.24,129.84,129.89,1506.0,127.2464,127.6187,127.2268,127.2758,1506.0
2022-11-21 14:30:00,129.95,129.95,129.57,129.91,1478.0,127.3346,127.3346,126.9622,127.2954,1478.0
2022-11-21 15:00:00,129.86,129.88,129.62,129.79,3756.0,127.2464,127.266,127.0112,127.1778,3756.0
2022-11-21 15:30:00,129.73,130.28,129.73,130.28,6888.0,127.119,127.6579,127.119,127.6579,6888.0
2022-11-22 09:30:00,131.46,132.11,131.46,132.01,1406.0,128.8142,129.4511,128.8142,129.3531,1406.0
2022-11-22 10:00:00,132.4,132.43,131.53,131.87,8845.0,129.7353,129.7647,128.8828,129.2159,8845.0
2022-11-22 10:30:00,131.29,131.73,130.8,131.58,18173.0,128.6476,129.0788,128.1675,128.9318,18173.0
2022-11-22 11:00:00,131.66,131.66,130.89,131.0,2329.0,129.0102,129.0102,128.2557,128.3634,2329.0
2022-11-22 11:30:00,131.06,131.07,130.76,130.99,10222.0,128.4222,128.432,128.1283,128.3536,10222.0
2022-11-22 12:00:00,130.99,131.01,130.8,131.0,2300.0,128.3536,128.3732,128.1675,128.3634,2300.0
2022-11-22 12:30:00,131.0,131.02,130.78,130.78,1300.0,128.3634,128.383,128.1479,128.1479,1300.0
2022-11-22 13:00:00,130.5,130.74,130.5,130.71,1101.0,127.8735,128.1087,127.8735,128.0793,1101.0
2022-11-22 13:30:00,130.9,131.07,130.9,131.02,21752.0,128.2655,128.432,128.2655,128.383,21752.0
2022-11-22 14:00:00,131.01,131.1,130.89,131.0,7134.0,128.3732,128.4614,128.2557,128.3634,7134.0
2022-11-22 14:30:00,130.98,131.35,130.94,131.02,19047.0,128.3439,128.7064,128.3047,128.383,19047.0
2022-11-22 15:00:00,131.03,131.22,130.5,130.5,3761.0,128.3928,128.579,127.8735,127.8735,3761.0
2022-11-22 15:30:00,130.58,130.88,130.45,130.78,35636.0,127.9519,128.2459,127.8245,128.1479,35636.0
2022-11-23 09:30:00,130.77,130.77,130.74,130.75,813.0,128.1381,128.1381,128.1087,128.1185,813.0
2022-11-23 10:00:00,131.61,131.61,130.92,131.06,1647.0,128.9612,128.9612,128.2851,128.4222,1647.0
2022-11-23 10:30:00,131.02,131.62,131.02,131.62,1084.0,128.383,128.971,128.383,128.971,1084.0
2022-11-23 11:00:00,131.56,131.88,131.33,131.47,2380.0,128.9122,129.2257,128.6868,128.824,2380.0
2022-11-23 11:30:00,131.69,131.7,130.78,130.96,8613.0,129.0396,129.0494,128.1479,128.3243,8613.0
2022-11-23 12:00:00,131.1,131.21,131.1,131.21,700.0,128.4614,128.5692,128.4614,128.5692,700.0
2022-11-23 12:30:00,131.2,131.2,130.32,130.57,7600.0,128.5594,128.5594,127.6971,127.9421,7600.0
2022-11-23 13:00:00,130.22,130.67,130.22,130.32,7475.0,127.5991,128.0401,127.5991,127.6971,7475.0
2022-11-23 13:30:00,130.69,130.81,130.57,130.63,900.0,128.0597,128.1773,127.9421,128.0009,900.0
2022-11-23 14:00:00,130.64,131.44,130.39,130.39,5337.0,128.0107,128.7946,127.7657,127.7657,5337.0
2022-11-23 14:30:00,130.27,130.69,130.08,130.69,8401.0,127.6481,128.0597,127.462,128.0597,8401.0
2022-11-23 15:00:00,130.52,131.19,130.42,130.78,8963.0,127.8931,128.5496,127.7951,128.1479,8963.0
2022-11-23 15:30:00,130.79,131.0,130.58,130.85,9042.0,128.1577,128.3634,127.9519,128.2165,9042.0
2022-11-25 09:30:00,131.32,131.8,130.74,131.25,1531.0,128.677,129.1473,128.1087,128.6084,1531.0
2022-11-25 10:00:00,131.85,132.29,131.65,131.87,1152.0,129.1963,129.6275,129.0004,129.2159,1152.0
2022-11-25 10:30:00,131.76,132.17,131.43,132.17,900.0,129.1082,129.5099,128.7848,129.5099,900.0
2022-11-25 11:00:00,131.92,132.4,131.78,132.18,2758.0,129.2649,129.7353,129.1277,129.5197,2758.0
2022-11-25 11:30:00,132.21,132.69,132.04,132.68,2607.0,129.5491,130.0194,129.3825,130.0096,2607.0
2022-11-25 12:00:00,132.72,132.72,132.45,132.62,2400.0,130.0488,130.0488,129.7843,129.9508,2400.0
2022-11-25 12:30:00,132.49,132.61,131.56,131.93,7819.0,129.8235,129.941,128.9122,129.2747,7819.0
2022-11-28 09:30:00,131.19,131.27,130.67,130.8,1706.0,128.5496,128.628,128.0401,128.1675,1706.0
2022-11-28 10:00:00,130.39,131.59,130.36,131.03,1525.0,127.7657,128.9416,127.7363,128.3928,1525.0
2022-11-28 10:30:00,130.8,131.11,130.8,131.11,645.0,128.1675,128.4712,128.1675,128.4712,645.0
2022-11-28 11:00:00,131.05,131.43,130.98,131.16,1644.0,128.4124,128.7848,128.3439,128.5202,1644.0
2022-11-28 11:30:00,131.2,131.35,131.15,131.35,500.0,128.5594,128.7064,128.5104,128.7064,500.0
2022-11-28 12:00:00,131.29,131.47,131.02,131.3,2513.0,128.6476,128.824,128.383,128.6574,2513.0
2022-11-28 12:30:00,131.46,131.57,130.74,130.74,1335.0,128.8142,128.922,128.1087,128.1087,1335.0
2022-11-28 13:00:00,130.58,130.74,130.51,130.74,826.0,127.9519,128.1087,127.8833,128.1087,826.0
2022-11-28 13:30:00,130.59,130.59,130.22,130.22,575.0,127.9617,127.9617,127.5991,127.5991,575.0
2022-11-28 14:00:00,130.32,130.32,130.0,130.0,300.0,127.6971,127.6971,127.3836,127.3836,300.0
2022-11-28 14:30:00,129.62,129.76,129.55,129.76,512.0,127.0112,127.1484,126.9426,127.1484,512.0
2022-11-28 15:00:00,129.2,129.29,129.08,129.09,1663.0,126.5997,126.6879,126.4821,126.4919,1663.0
2022-11-28 15:30:00,129.04,130.09,129.04,130.03,9254.0,126.4429,127.4718,126.4429,127.413,9254.0
2022-11-29 09:30:00,129.72,129.95,128.99,129.51,1595.0,127.1092,127.3346,126.3939,126.9034,1595.0
2022-11-29 10:00:00,129.94,130.5,129.94,130.5,1408.0,127.3248,127.8735,127.3248,127.8735,1408.0
2022-11-29 10:30:00,130.51,130.83,130.13,130.13,2864.0,127.8833,128.1969,127.511,127.511,2864.0
2022-11-29 11:00:00,130.25,130.25,129.69,129.69,1038.0,127.6285,127.6285,127.0798,127.0798,1038.0
2022-11-29 11:30:00,129.82,130.16,129.82,130.16,1200.0,127.2072,127.5404,127.2072,127.5404,1200.0
2022-11-29 12:00:00,130.36,130.36,129.73,129.73,2300.0,127.7363,127.7363,127.119,127.119,2300.0
2022-11-29 12:30:00,129.93,130.23,129.91,130.23,1123.0,127.315,127.6089,127.2954,127.6089,1123.0
2022-11-29 13:00:00,130.19,130.25,129.81,129.81,1100.0,127.5698,127.6285,127.1974,127.1974,1100.0
2022-11-29 13:30:00,129.95,129.95,129.81,129.81,200.0,127.3346,127.3346,127.1974,127.1974,200.0
2022-11-29 14:00:00,129.88,130.36,129.74,129.93,1900.0,127.266,127.7363,127.1288,127.315,1900.0
2022-11-29 14:30:00,129.83,129.83,129.6,129.6,14133.0,127.217,127.217,126.9916,126.9916,14133.0
2022-11-29 15:00:00,129.65,130.07,129.57,129.94,1102.0,127.0406,127.4522,126.9622,127.3248,1102.0
2022-11-29 15:30:00,129.99,129.99,129.31,129.31,27656.0,127.3738,127.3738,126.7075,126.7075,27656.0
2022-11-30 09:30:00,129.1,130.02,127.35,128.2,1860.0,126.5017,127.4032,124.7869,125.6198,1860.0
2022-11-30 10:00:00,128.22,128.42,127.96,127.97,635.0,125.6394,125.8354,125.3846,125.3944,635.0
2022-11-30 10:30:00,127.97,128.58,127.97,128.35,1300.0,125.3944,125.9922,125.3944,125.7668,1300.0
2022-11-30 11:00:00,128.23,128.77,128.06,128.1,6997.0,125.6492,126.1783,125.4826,125.5218,6997.0
2022-11-30 11:30:00,128.44,128.44,127.72,127.72,500.0,125.855,125.855,125.1495,125.1495,500.0
2022-11-30 12:00:00,127.69,127.81,127.09,127.36,2465.0,125.1201,125.2377,124.5321,124.7967,2465.0
2022-11-30 12:30:00,127.35,128.13,127.33,128.07,3467.0,124.7869,125.5512,124.7673,125.4924,3467.0
2022-11-30 13:00:00,128.06,128.3,127.81,127.81,1501.0,125.4826,125.7178,125.2377,125.2377,1501.0
2022-11-30 13:30:00,127.81,129.08,127.81,129.08,2751.0,125.2377,126.4821,125.2377,126.4821,2751.0
2022-11-30 14:00:00,129.54,130.56,129.44,130.31,2920.0,126.9328,127.9323,126.8348,127.6873,2920.0
2022-11-30 14:30:00,130.34,130.5,130.24,130.29,3066.0,127.7167,127.8735,127.6187,127.6677,3066.0
2022-11-30 15:00:00,130.63,130.88,130.63,130.88,3039.0,128.0009,128.2459,128.0009,128.2459,3039.0
2022-11-30 15:30:00,130.92,132.63,130.92,132.39,47413.0,128.2851,129.9606,128.2851,129.7255,47413.0
2022-12-01 09:30:00,133.47,133.74,132.02,132.86,2375.0,130.7837,131.0483,129.3629,130.186,2375.0
2022-12-01 10:00:00,133.74,133.75,132.02,132.02,1297.0,131.0483,131.0581,129.3629,129.3629,1297.0
2022-12-01 10:30:00,132.01,132.05,131.95,131.95,986.0,129.3531,129.3923,129.2943,129.2943,986.0
2022-12-01 11:00:00,131.98,132.09,131.81,132.09,856.0,129.3237,129.4315,129.1571,129.4315,856.0
2022-12-01 11:30:00,131.89,132.02,131.66,131.86,1407.0,129.2355,129.3629,129.0102,129.2061,1407.0
2022-12-01 12:00:00,131.8,131.8,131.3,131.43,2216.0,129.1473,129.1473,128.6574,128.7848,2216.0
2022-12-01 12:30:00,131.44,131.53,131.24,131.53,855.0,128.7946,128.8828,128.5986,128.8828,855.0
2022-12-01 13:00:00,131.55,131.57,131.37,131.49,800.0,128.9024,128.922,128.726,128.8436,800.0
2022-12-01 13:30:00,131.73,132.03,131.65,132.0,619.0,129.0788,129.3727,129.0004,129.3433,619.0
2022-12-01 14:00:00,131.95,132.07,131.72,132.06,1287.0,129.2943,129.4119,129.069,129.4021,1287.0
2022-12-01 14:30:00,132.14,132.59,131.99,132.39,2679.0,129.4805,129.9214,129.3335,129.7255,2679.0
2022-12-01 15:00:00,132.17,132.38,131.98,132.11,1389.0,129.5099,129.7157,129.3237,129.4511,1389.0
2022-12-01 15:30:00,132.03,132.45,131.89,131.99,8445.0,129.3727,129.7843,129.2355,129.3335,8445.0
2022-12-02 09:30:00,130.4,131.22,130.23,131.22,2982.0,127.7755,128.579,127.6089,128.579,2982.0
2022-12-02 10:00:00,131.42,131.45,131.32,131.41,1101.0,128.775,128.8044,128.677,128.7652,1101.0
2022-12-02 10:30:00,131.75,132.09,131.69,132.02,1402.0,129.0984,129.4315,129.0396,129.3629,1402.0
2022-12-02 11:00:00,132.15,132.32,132.02,132.3,1159.0,129.4903,129.6569,129.3629,129.6373,1159.0
2022-12-02 11:30:00,132.31,132.62,132.3,132.56,651.0,129.6471,129.9508,129.6373,129.8921,651.0
2022-12-02 12:00:00,132.46,133.35,132.46,132.96,1700.0,129.7941,130.6662,129.7941,130.284,1700.0
2022-12-02 12:30:00,132.79,132.79,132.6,132.6,600.0,130.1174,130.1174,129.9312,129.9312,600.0
2022-12-02 13:00:00,132.36,132.36,132.26,132.28,300.0,129.6961,129.6961,129.5981,129.6177,300.0
2022-12-02 13:30:00,132.4,132.72,132.4,132.72,1100.0,129.7353,130.0488,129.7353,130.0488,1100.0
2022-12-02 14:00:00,132.68,132.68,131.7,131.84,5901.0,130.0096,130.0096,129.0494,129.1865,5901.0
2022-12-02 14:30:00,131.81,132.16,131.81,132.12,5899.0,129.1571,129.5001,129.1571,129.4609,5899.0
2022-12-02 15:00:00,132.13,132.33,131.76,131.77,10914.0,129.4707,129.6667,129.1082,129.118,10914.0
2022-12-02 15:30:00,131.75,131.75,130.76,131.47,16114.0,129.0984,129.0984,128.1283,128.824,16114.0
2022-12-05 09:30:00,129.85,129.85,127.06,127.45,5855.0,127.2366,127.2366,124.5027,124.8849,5855.0
2022-12-05 10:00:00,127.32,127.4,126.58,126.58,2770.0,124.7575,124.8359,124.0324,124.0324,2770.0
2022-12-05 10:30:00,126.25,127.47,126.25,127.15,2998.0,123.709,124.9045,123.709,124.5909,2998.0
2022-12-05 11:00:00,127.33,127.65,127.07,127.35,3996.0,124.7673,125.0809,124.5125,124.7869,3996.0
2022-12-05 11:30:00,127.39,127.51,127.09,127.15,2103.0,124.8261,124.9437,124.5321,124.5909,2103.0
2022-12-05 12:00:00,127.15,127.58,127.12,127.46,1600.0,124.5909,125.0123,124.5615,124.8947,1600.0
2022-12-05 12:30:00,127.56,127.75,127.42,127.62,1800.0,124.9927,125.1789,124.8555,125.0515,1800.0
2022-12-05 13:00:00,127.63,127.64,127.42,127.42,2200.0,125.0613,125.0711,124.8555,124.8555,2200.0
2022-12-05 13:30:00,127.42,127.7,127.4,127.4,2600.0,124.8555,125.1299,124.8359,124.8359,2600.0
2022-12-05 14:00:00,127.25,127.47,127.22,127.23,2309.0,124.6889,124.9045,124.6595,124.6693,2309.0
2022-12-05 14:30:00,127.17,127.34,127.09,127.34,4009.0,124.6105,124.7771,124.5321,124.7771,4009.0
2022-12-05 15:00:00,127.35,127.85,127.3,127.31,5681.0,124.7869,125.2768,124.7379,124.7477,5681.0
2022-12-05 15:30:00,127.32,128.44,127.32,128.43,19365.0,124.7575,125.855,124.7575,125.8452,19365.0
2022-12-06 09:30:00,129.27,129.27,128.07,128.54,1828.0,126.6683,126.6683,125.4924,125.953,1828.0
2022-12-06 10:00:00,128.4,128.4,127.33,127.95,2331.0,125.8158,125.8158,124.7673,125.3748,2331.0
2022-12-06 10:30:00,127.67,127.67,127.04,127.12,2852.0,125.1005,125.1005,124.4831,124.5615,2852.0
2022-12-06 11:00:00,127.13,127.69,127.12,127.13,7364.0,124.5713,125.1201,124.5615,124.5713,7364.0
2022-12-06 11:30:00,127.21,127.25,126.83,127.0,4000.0,124.6497,124.6889,124.2774,124.444,4000.0
2022-12-06 12:00:00,127.15,127.26,126.72,126.92,2430.0,124.5909,124.6987,124.1696,124.3656,2430.0
2022-12-06 12:30:00,126.79,127.12,126.74,127.09,2009.0,124.2382,124.5615,124.1892,124.5321,2009.0
2022-12-06 13:00:00,126.93,126.93,126.03,126.03,1600.0,124.3754,124.3754,123.4935,123.4935,1600.0
2022-12-06 13:30:00,125.82,126.22,125.82,126.04,2215.0,123.2877,123.6797,123.2877,123.5033,2215.0
2022-12-06 14:00:00,126.08,126.08,125.47,125.48,3015.0,123.5425,123.5425,122.9447,122.9545,3015.0
2022-12-06 14:30:00,125.48,125.54,125.24,125.51,2508.0,122.9545,123.0133,122.7194,122.9839,2508.0
2022-12-06 15:00:00,125.58,125.7,125.28,125.61,4448.0,123.0525,123.1701,122.7586,123.0819,4448.0
2022-12-06 15:30:00,125.58,126.46,125.56,126.32,10652.0,123.0525,123.9148,123.0329,123.7776,10652.0
2022-12-07 09:30:00,126.87,127.09,126.31,126.43,4094.0,124.3166,124.5321,123.7678,123.8854,4094.0
2022-12-07 10:00:00,126.38,126.38,125.64,126.27,4451.0,123.8364,123.8364,123.1113,123.7286,4451.0
2022-12-07 10:30:00,126.39,127.5,126.38,127.18,6097.0,123.8462,124.9339,123.8364,124.6203,6097.0
2022-12-07 11:00:00,127.07,127.73,127.07,127.09,2400.0,124.5125,125.1593,124.5125,124.5321,2400.0
2022-12-07 11:30:00,127.01,127.01,126.42,126.7,2700.0,124.4538,124.4538,123.8756,124.15,2700.0
2022-12-07 12:00:00,126.75,126.77,126.54,126.67,1865.0,124.199,124.2186,123.9932,124.1206,1865.0
2022-12-07 12:30:00,126.69,127.14,126.58,127.03,1911.0,124.1402,124.5811,124.0324,124.4733,1911.0
2022-12-07 13:00:00,127.04,127.04,126.71,126.81,2597.0,124.4831,124.4831,124.1598,124.2578,2597.0
2022-12-07 13:30:00,126.9,127.03,126.26,126.38,1334.0,124.346,124.4733,123.7188,123.8364,1334.0
2022-12-07 14:00:00,126.38,126.43,126.14,126.3,3050.0,123.8364,123.8854,123.6013,123.758,3050.0
2022-12-07 14:30:00,126.39,126.71,126.39,126.51,2898.0,123.8462,124.1598,123.8462,123.9638,2898.0
2022-12-07 15:00:00,126.52,126.67,125.83,126.12,3998.0,123.9736,124.1206,123.2975,123.5817,3998.0
2022-12-07 15:30:00,126.2,126.2,125.85,125.85,13518.0,123.6601,123.6601,123.3171,123.3171,13518.0
2022-12-08 09:30:00,127.01,127.7,126.45,127.53,1331.0,124.4538,125.1299,123.905,124.9633,1331.0
2022-12-08 10:00:00,127.53,128.26,127.19,128.19,1509.0,124.9633,125.6786,124.6301,125.61,1509.0
2022-12-08 10:30:00,127.95,128.14,127.73,127.75,2986.0,125.3748,125.561,125.1593,125.1789,2986.0
2022-12-08 11:00:00,127.38,127.39,127.08,127.33,1331.0,124.8163,124.8261,124.5223,124.7673,1331.0
2022-12-08 11:30:00,127.25,127.52,127.06,127.13,1700.0,124.6889,124.9535,124.5027,124.5713,1700.0
2022-12-08 12:00:00,127.06,127.19,126.82,126.82,2908.0,124.5027,124.6301,124.2676,124.2676,2908.0
2022-12-08 12:30:00,126.76,127.29,126.74,127.17,2969.0,124.2088,124.7281,124.1892,124.6105,2969.0
2022-12-08 13:00:00,127.21,127.6,127.15,127.6,11145.0,124.6497,125.0319,124.5909,125.0319,11145.0
2022-12-08 13:30:00,127.6,127.75,127.52,127.66,2219.0,125.0319,125.1789,124.9535,125.0907,2219.0
2022-12-08 14:00:00,127.73,127.95,127.32,127.6,2745.0,125.1593,125.3748,124.7575,125.0319,2745.0
2022-12-08 14:30:00,127.47,127.81,127.47,127.67,2000.0,124.9045,125.2377,124.9045,125.1005,2000.0
2022-12-08 15:00:00,127.69,128.32,127.58,128.3,3614.0,125.1201,125.7374,125.0123,125.7178,3614.0
2022-12-08 15:30:00,128.27,128.36,128.0,128.17,13924.0,125.6884,125.7766,125.4238,125.5904,13924.0
2022-12-09 09:30:00,127.51,128.04,127.32,127.82,7992.0,124.9437,125.463,124.7575,125.2474,7992.0
2022-12-09 10:00:00,128.08,128.3,127.96,128.15,3201.0,125.5022,125.7178,125.3846,125.5708,3201.0
2022-12-09 10:30:00,128.15,128.32,127.23,127.73,3870.0,125.5708,125.7374,124.6693,125.1593,3870.0
2022-12-09 11:00:00,127.88,127.88,127.42,127.74,1000.0,125.3062,125.3062,124.8555,125.1691,1000.0
2022-12-09 11:30:00,127.47,127.76,127.47,127.7,901.0,124.9045,125.1887,124.9045,125.1299,901.0
2022-12-09 12:00:00,127.75,128.06,127.57,127.98,1004.0,125.1789,125.4826,125.0025,125.4042,1004.0
2022-12-09 12:30:00,128.0,128.27,127.93,127.95,1500.0,125.4238,125.6884,125.3552,125.3748,1500.0
2022-12-09 13:00:00,127.77,127.9,127.45,127.45,2252.0,125.1985,125.3258,124.8849,124.8849,2252.0
2022-12-09 13:30:00,127.6,127.84,127.41,127.59,1600.0,125.0319,125.267,124.8457,125.0221,1600.0
2022-12-09 14:00:00,127.48,127.72,127.42,127.72,7554.0,124.9143,125.1495,124.8555,125.1495,7554.0
2022-12-09 14:30:00,127.7,128.11,127.68,128.11,2200.0,125.1299,125.5316,125.1103,125.5316,2200.0
2022-12-09 15:00:00,128.01,128.01,127.41,127.58,3504.0,125.4336,125.4336,124.8457,125.0123,3504.0
2022-12-09 15:30:00,127.58,127.87,127.3,127.62,18262.0,125.0123,125.2964,124.7379,125.0515,18262.0
2022-12-12 09:30:00,127.89,127.9,127.14,127.65,25245.0,125.316,125.3258,124.5811,125.0809,25245.0
2022-12-12 10:00:00,127.73,128.68,127.61,128.68,12027.0,125.1593,126.0901,125.0417,126.0901,12027.0
2022-12-12 10:30:00,128.88,128.88,128.44,128.59,2450.0,126.2861,126.2861,125.855,126.002,2450.0
2022-12-12 11:00:00,128.5,128.59,128.37,128.59,4703.0,125.9138,126.002,125.7864,126.002,4703.0
2022-12-12 11:30:00,128.4,128.45,128.17,128.17,900.0,125.8158,125.8648,125.5904,125.5904,900.0
2022-12-12 12:00:00,128.09,128.12,127.9,127.99,1336.0,125.512,125.5414,125.3258,125.414,1336.0
2022-12-12 12:30:00,127.94,128.13,127.78,127.96,3399.0,125.365,125.5512,125.2083,125.3846,3399.0
2022-12-12 13:00:00,127.87,127.94,127.18,127.22,2522.0,125.2964,125.365,124.6203,124.6595,2522.0
2022-12-12 13:30:00,127.19,127.59,126.89,127.4,4633.0,124.6301,125.0221,124.3362,124.8359,4633.0
2022-12-12 14:00:00,127.49,127.64,127.14,127.2,3828.0,124.9241,125.0711,124.5811,124.6399,3828.0
2022-12-12 14:30:00,127.17,127.8,127.13,127.79,2722.0,124.6105,125.2279,124.5713,125.2181,2722.0
2022-12-12 15:00:00,128.05,128.34,127.98,128.34,2508.0,125.4728,125.757,125.4042,125.757,2508.0
2022-12-12 15:30:00,128.39,128.63,127.88,128.35,15931.0,125.806,126.0411,125.3062,125.7668,15931.0
2022-12-13 09:30:00,131.44,131.46,130.42,131.25,5863.0,128.7946,128.8142,127.7951,128.6084,5863.0
2022-12-13 10:00:00,131.34,131.66,130.73,130.84,7214.0,128.6966,129.0102,128.0989,128.2067,7214.0
2022-12-13 10:30:00,131.07,131.09,130.43,130.47,4847.0,128.432,128.4516,127.8049,127.8441,4847.0
2022-12-13 11:00:00,130.44,130.45,129.69,129.83,1860.0,127.8147,127.8245,127.0798,127.217,1860.0
2022-12-13 11:30:00,130.01,130.3,129.52,129.71,2400.0,127.3934,127.6775,126.9132,127.0994,2400.0
2022-12-13 12:00:00,129.56,129.57,128.98,129.24,820.0,126.9524,126.9622,126.3841,126.6389,820.0
2022-12-13 12:30:00,129.14,129.2,129.0,129.04,1402.0,126.5409,126.5997,126.4037,126.4429,1402.0
2022-12-13 13:00:00,129.19,130.04,129.19,129.97,2831.0,126.5899,127.4228,126.5899,127.3542,2831.0
2022-12-13 13:30:00,130.03,130.03,129.21,129.52,2106.0,127.413,127.413,126.6095,126.9132,2106.0
2022-12-13 14:00:00,129.74,129.79,129.22,129.34,1583.0,127.1288,127.1778,126.6193,126.7369,1583.0
2022-12-13 14:30:00,129.39,129.87,129.03,129.22,3715.0,126.7859,127.2562,126.4331,126.6193,3715.0
2022-12-13 15:00:00,129.08,129.08,128.56,128.69,5449.0,126.4821,126.4821,125.9726,126.0999,5449.0
2022-12-13 15:30:00,128.7,129.1,128.4,128.94,23294.0,126.1097,126.5017,125.8158,126.3449,23294.0
2022-12-14 09:30:00,129.53,129.61,129.06,129.61,964.0,126.923,127.0014,126.4625,127.0014,964.0
2022-12-14 10:00:00,129.38,129.38,129.11,129.25,1406.0,126.7761,126.7761,126.5115,126.6487,1406.0
2022-12-14 10:30:00,129.43,129.71,129.43,129.71,322.0,126.825,127.0994,126.825,127.0994,322.0
2022-12-14 11:00:00,130.13,130.89,130.04,130.89,4152.0,127.511,128.2557,127.4228,128.2557,4152.0
2022-12-14 11:30:00,130.89,130.9,130.33,130.52,2897.0,128.2557,128.2655,127.7069,127.8931,2897.0
2022-12-14 12:00:00,130.51,130.52,130.28,130.38,1400.0,127.8833,127.8931,127.6579,127.7559,1400.0
2022-12-14 12:30:00,130.32,130.34,129.97,130.05,1800.0,127.6971,127.7167,127.3542,127.4326,1800.0
2022-12-14 13:00:00,129.95,130.48,129.95,130.34,3144.0,127.3346,127.8539,127.3346,127.7167,3144.0
2022-12-14 13:30:00,130.49,130.51,130.34,130.44,2002.0,127.8637,127.8833,127.7167,127.8147,2002.0
2022-12-14 14:00:00,130.17,130.17,128.52,129.47,4884.0,127.5502,127.5502,125.9334,126.8642,4884.0
2022-12-14 14:30:00,129.23,129.63,128.5,128.58,7853.0,126.6291,127.021,125.9138,125.9922,7853.0
2022-12-14 15:00:00,128.38,129.06,127.87,127.87,25292.0,125.7962,126.4625,125.2964,125.2964,25292.0
2022-12-14 15:30:00,127.73,128.61,127.37,127.7,38266.0,125.1593,126.0215,124.8065,125.1299,38266.0
2022-12-15 09:30:00,126.69,126.69,124.58,124.67,3465.0,124.1402,124.1402,122.0727,122.1608,3465.0
2022-12-15 10:00:00,124.72,124.89,123.32,124.38,6043.0,122.2098,122.3764,120.838,121.8767,6043.0
2022-12-15 10:30:00,124.56,124.61,123.77,123.93,4259.0,122.0531,122.1021,121.279,121.4357,4259.0
2022-12-15 11:00:00,123.95,124.17,123.47,123.47,3416.0,121.4553,121.6709,120.985,120.985,3416.0
2022-12-15 11:30:00,123.59,123.72,123.1,123.72,1055.0,121.1026,121.23,120.6224,121.23,1055.0
2022-12-15 12:00:00,123.7,124.64,123.7,124.62,10046.0,121.2104,122.1315,121.2104,122.1119,10046.0
2022-12-15 12:30:00,124.66,124.66,123.89,123.89,5200.0,122.151,122.151,121.3965,121.3965,5200.0
2022-12-15 13:00:00,123.88,123.88,123.27,123.68,1805.0,121.3867,121.3867,120.789,121.1908,1805.0
2022-12-15 13:30:00,123.79,123.85,123.59,123.8,3038.0,121.2986,121.3574,121.1026,121.3084,3038.0
2022-12-15 14:00:00,123.83,124.33,123.49,124.15,4609.0,121.3378,121.8277,121.0046,121.6513,4609.0
2022-12-15 14:30:00,124.07,124.86,124.07,124.64,2625.0,121.5729,122.347,121.5729,122.1315,2625.0
2022-12-15 15:00:00,124.92,125.1,124.62,125.1,3508.0,122.4058,122.5822,122.1119,122.5822,3508.0
2022-12-15 15:30:00,125.11,125.11,124.15,124.33,21003.0,122.592,122.592,121.6513,121.8277,21003.0
2022-12-16 09:30:00,122.71,123.62,121.94,123.13,54438.0,120.2403,121.132,119.4858,120.6518,54438.0
2022-12-16 10:00:00,123.36,123.54,122.19,122.35,4848.0,120.8772,121.0536,119.7308,119.8875,4848.0
2022-12-16 10:30:00,122.3,122.69,122.04,122.26,7501.0,119.8385,120.2207,119.5838,119.7994,7501.0
2022-12-16 11:00:00,122.38,122.38,121.67,122.01,1925.0,119.9169,119.9169,119.2212,119.5544,1925.0
2022-12-16 11:30:00,122.02,122.02,121.49,121.5,1556.0,119.5642,119.5642,119.0448,119.0546,1556.0
2022-12-16 12:00:00,121.49,121.66,121.44,121.61,2438.0,119.0448,119.2114,118.9959,119.1624,2438.0
2022-12-16 12:30:00,121.64,121.89,121.31,121.4,2945.0,119.1918,119.4368,118.8685,118.9567,2945.0
2022-12-16 13:00:00,121.55,122.11,121.42,121.97,8821.0,119.1036,119.6524,118.9763,119.5152,8821.0
2022-12-16 13:30:00,121.88,123.01,121.86,123.01,4210.0,119.427,120.5343,119.4074,120.5343,4210.0
2022-12-16 14:00:00,123.11,123.53,122.99,123.14,7281.0,120.6322,121.0438,120.5147,120.6616,7281.0
2022-12-16 14:30:00,123.1,123.73,122.94,123.73,6472.0,120.6224,121.2398,120.4657,121.2398,6472.0
2022-12-16 15:00:00,123.76,124.16,123.73,123.81,3353.0,121.2692,121.6611,121.2398,121.3182,3353.0
2022-12-16 15:30:00,123.9,124.11,122.64,123.36,48029.0,121.4063,121.6121,120.1717,120.8772,48029.0
2022-12-19 09:30:00,123.64,124.3,123.39,123.43,5371.0,121.1516,121.7983,120.9066,120.9458,5371.0
2022-12-19 10:00:00,123.5,124.28,123.18,124.18,4512.0,121.0144,121.7787,120.7008,121.6807,4512.0
2022-12-19 10:30:00,124.15,124.34,123.94,124.04,2633.0,121.6513,121.8375,121.4455,121.5435,2633.0
2022-12-19 11:00:00,123.9,124.21,123.89,124.21,3943.0,121.4063,121.7101,121.3965,121.7101,3943.0
2022-12-19 11:30:00,124.0,124.1,123.86,123.91,3202.0,121.5043,121.6023,121.3671,121.4161,3202.0
2022-12-19 12:00:00,124.01,124.47,124.01,124.24,1439.0,121.5141,121.9649,121.5141,121.7395,1439.0
2022-12-19 12:30:00,124.19,124.2,123.95,124.13,1657.0,121.6905,121.7003,121.4553,121.6317,1657.0
2022-12-19 13:00:00,124.12,124.49,124.02,124.26,1631.0,121.6219,121.9845,121.5239,121.7591,1631.0
2022-12-19 13:30:00,124.01,124.01,123.67,123.73,2521.0,121.5141,121.5141,121.181,121.2398,2521.0
2022-12-19 14:00:00,123.54,123.78,123.36,123.58,2501.0,121.0536,121.2888,120.8772,121.0928,2501.0
2022-12-19 14:30:00,123.59,123.63,123.38,123.38,3400.0,121.1026,121.1418,120.8968,120.8968,3400.0
2022-12-19 15:00:00,123.28,123.61,122.95,123.55,4114.0,120.7988,121.1222,120.4755,121.0634,4114.0
2022-12-19 15:30:00,123.58,124.05,123.57,123.66,12001.0,121.0928,121.5533,121.083,121.1712,12001.0
2022-12-20 09:30:00,124.08,124.37,123.62,123.82,2453.0,121.5827,121.8669,121.132,121.328,2453.0
2022-12-20 10:00:00,124.24,124.66,124.24,124.66,300.0,121.7395,122.151,121.7395,122.151,300.0
2022-12-20 10:30:00,124.97,125.46,124.94,125.28,4180.0,122.4548,122.9349,122.4254,122.7586,4180.0
2022-12-20 11:00:00,125.05,125.35,124.88,124.9,2570.0,122.5332,122.8272,122.3666,122.3862,2570.0
2022-12-20 11:30:00,125.07,125.11,124.9,125.08,2477.0,122.5528,122.592,122.3862,122.5626,2477.0
2022-12-20 12:00:00,125.14,125.31,125.05,125.2,3502.0,122.6214,122.788,122.5332,122.6802,3502.0
2022-12-20 12:30:00,125.23,125.56,125.16,125.56,2576.0,122.7096,123.0329,122.641,123.0329,2576.0
2022-12-20 13:00:00,125.45,125.65,125.34,125.6,1620.0,122.9251,123.1211,122.8174,123.0721,1620.0
2022-12-20 13:30:00,125.63,125.94,125.6,125.94,900.0,123.1015,123.4053,123.0721,123.4053,900.0
2022-12-20 14:00:00,125.86,126.56,125.86,126.12,4432.0,123.3269,124.0128,123.3269,123.5817,4432.0
2022-12-20 14:30:00,126.1,126.11,125.78,125.89,3331.0,123.5621,123.5719,123.2485,123.3563,3331.0
2022-12-20 15:00:00,125.75,126.11,125.62,126.11,8482.0,123.2191,123.5719,123.0917,123.5719,8482.0
2022-12-20 15:30:00,126.12,126.48,125.66,125.88,17073.0,123.5817,123.9344,123.1309,123.3465,17073.0
2022-12-21 09:30:00,127.04,127.04,125.98,125.98,1668.0,124.4831,124.4831,123.4445,123.4445,1668.0
2022-12-21 10:00:00,126.23,126.32,125.99,126.32,1000.0,123.6895,123.7776,123.4543,123.7776,1000.0
2022-12-21 10:30:00,126.16,127.18,126.16,127.0,2340.0,123.6209,124.6203,123.6209,124.444,2340.0
2022-12-21 11:00:00,126.99,127.27,126.83,126.84,2252.0,124.4342,124.7085,124.2774,124.2872,2252.0
2022-12-21 11:30:00,126.91,127.08,126.68,126.68,2013.0,124.3558,124.5223,124.1304,124.1304,2013.0
2022-12-21 12:00:00,126.66,126.66,126.62,126.63,305.0,124.1108,124.1108,124.0716,124.0814,305.0
2022-12-21 12:30:00,126.76,126.77,126.67,126.67,400.0,124.2088,124.2186,124.1206,124.1206,400.0
2022-12-21 13:00:00,126.83,127.1,126.8,126.8,1822.0,124.2774,124.5419,124.248,124.248,1822.0
2022-12-21 13:30:00,126.81,126.88,126.77,126.83,1503.0,124.2578,124.3264,124.2186,124.2774,1503.0
2022-12-21 14:00:00,127.07,127.14,126.86,126.88,2404.0,124.5125,124.5811,124.3068,124.3264,2404.0
2022-12-21 14:30:00,126.92,127.05,126.62,126.68,3000.0,124.3656,124.4929,124.0716,124.1304,3000.0
2022-12-21 15:00:00,126.84,126.84,126.53,126.58,3000.0,124.2872,124.2872,123.9834,124.0324,3000.0
2022-12-21 15:30:00,126.69,127.03,126.57,127.03,12975.0,124.1402,124.4733,124.0226,124.4733,12975.0
2022-12-22 09:30:00,126.06,126.06,126.06,126.06,483.0,123.5229,123.5229,123.5229,123.5229,483.0
2022-12-22 10:00:00,124.75,124.88,124.25,124.88,728.0,122.2392,122.3666,121.7493,122.3666,728.0
2022-12-22 10:30:00,124.88,125.25,124.88,125.25,900.0,122.3666,122.7292,122.3666,122.7292,900.0
2022-12-22 11:00:00,125.37,125.38,124.98,124.98,2227.0,122.8468,122.8566,122.4646,122.4646,2227.0
2022-12-22 11:30:00,125.03,125.03,124.83,124.92,600.0,122.5136,122.5136,122.3176,122.4058,600.0
2022-12-22 12:00:00,124.78,124.93,124.46,124.46,600.0,122.2686,122.4156,121.9551,121.9551,600.0
2022-12-22 12:30:00,124.16,124.65,124.03,124.65,2920.0,121.6611,122.1413,121.5337,122.1413,2920.0
2022-12-22 13:00:00,124.3,124.3,123.92,123.98,700.0,121.7983,121.7983,121.4259,121.4847,700.0
2022-12-22 13:30:00,123.66,123.82,123.52,123.82,1811.0,121.1712,121.328,121.034,121.328,1811.0
2022-12-22 14:00:00,123.96,124.29,123.81,124.07,1700.0,121.4651,121.7885,121.3182,121.5729,1700.0
2022-12-22 14:30:00,124.38,124.38,124.31,124.31,575.0,121.8767,121.8767,121.8081,121.8081,575.0
2022-12-22 15:00:00,124.98,125.41,124.95,125.4,1259.0,122.4646,122.886,122.4352,122.8762,1259.0
2022-12-22 15:30:00,125.53,125.59,124.69,125.51,9715.0,123.0035,123.0623,122.1804,122.9839,9715.0
2022-12-23 09:30:00,125.16,125.45,124.98,125.05,1428.0,122.641,122.9251,122.4646,122.5332,1428.0
2022-12-23 10:00:00,125.83,126.2,124.88,126.2,1266.0,123.2975,123.6601,122.3666,123.6601,1266.0
2022-12-23 10:30:00,126.35,126.41,125.9,126.0,1782.0,123.807,123.8658,123.3661,123.4641,1782.0
2022-12-23 11:00:00,125.83,125.85,125.69,125.73,500.0,123.2975,123.3171,123.1603,123.1995,500.0
2022-12-23 11:30:00,125.66,126.06,125.66,125.92,301.0,123.1309,123.5229,123.1309,123.3857,301.0
2022-12-23 12:00:00,126.15,126.24,126.15,126.2,421.0,123.6111,123.6992,123.6111,123.6601,421.0
2022-12-23 12:30:00,126.22,126.29,126.22,126.29,398.0,123.6797,123.7482,123.6797,123.7482,398.0
2022-12-23 13:00:00,126.06,126.06,126.06,126.06,500.0,123.5229,123.5229,123.5229,123.5229,500.0
2022-12-23 13:30:00,126.32,126.32,125.81,125.81,610.0,123.7776,123.7776,123.2779,123.2779,610.0
2022-12-23 14:00:00,125.95,126.13,125.95,126.12,500.0,123.4151,123.5915,123.4151,123.5817,500.0
2022-12-23 14:30:00,125.9,126.4,125.67,126.34,1775.0,123.3661,123.856,123.1407,123.7972,1775.0
2022-12-23 15:00:00,126.63,126.63,126.27,126.27,980.0,124.0814,124.0814,123.7286,123.7286,980.0
2022-12-23 15:30:00,126.28,126.5,126.0,126.47,9562.0,123.7384,123.954,123.4641,123.9246,9562.0
2022-12-27 09:30:00,127.37,127.49,127.02,127.1,2851.0,124.8065,124.9241,124.4636,124.5419,2851.0
2022-12-27 10:00:00,127.05,127.55,126.91,127.4,3621.0,124.4929,124.9829,124.3558,124.8359,3621.0
2022-12-27 10:30:00,127.51,127.52,126.91,127.06,7481.0,124.9437,124.9535,124.3558,124.5027,7481.0
2022-12-27 11:00:00,126.98,127.33,126.98,127.04,3484.0,124.4244,124.7673,124.4244,124.4831,3484.0
2022-12-27 11:30:00,127.08,127.11,126.99,127.0,2400.0,124.5223,124.5517,124.4342,124.444,2400.0
2022-12-27 12:00:00,127.1,127.45,126.95,127.29,3893.0,124.5419,124.8849,124.395,124.7281,3893.0
2022-12-27 12:30:00,127.47,128.17,127.34,128.17,2929.0,124.9045,125.5904,124.7771,125.5904,2929.0
2022-12-27 13:00:00,128.18,128.21,127.89,128.05,1625.0,125.6002,125.6296,125.316,125.4728,1625.0
2022-12-27 13:30:00,127.97,128.12,127.45,127.47,2790.0,125.3944,125.5414,124.8849,124.9045,2790.0
2022-12-27 14:00:00,127.29,127.36,127.04,127.05,2457.0,124.7281,124.7967,124.4831,124.4929,2457.0
2022-12-27 14:30:00,127.02,127.37,126.93,127.37,1018.0,124.4636,124.8065,124.3754,124.8065,1018.0
2022-12-27 15:00:00,127.42,127.72,127.37,127.72,1413.0,124.8555,125.1495,124.8065,125.1495,1413.0
2022-12-27 15:30:00,127.71,127.89,127.25,127.33,5276.0,125.1397,125.316,124.6889,124.7673,5276.0
2022-12-28 09:30:00,127.5,128.35,127.5,127.52,1943.0,124.9339,125.7668,124.9339,124.9535,1943.0
2022-12-28 10:00:00,127.33,127.53,127.11,127.28,2389.0,124.7673,124.9633,124.5517,124.7183,2389.0
2022-12-28 10:30:00,127.43,127.54,126.89,126.89,2900.0,124.8653,124.9731,124.3362,124.3362,2900.0
2022-12-28 11:00:00,126.77,126.83,126.17,126.83,1753.0,124.2186,124.2774,123.6307,124.2774,1753.0
2022-12-28 11:30:00,126.64,126.64,126.5,126.5,300.0,124.0912,124.0912,123.954,123.954,300.0
2022-12-28 12:00:00,126.35,126.35,125.61,125.63,1921.0,123.807,123.807,123.0819,123.1015,1921.0
2022-12-28 12:30:00,125.84,126.48,125.84,126.34,1612.0,123.3073,123.9344,123.3073,123.7972,1612.0
2022-12-28 13:00:00,126.31,126.6,126.28,126.31,737.0,123.7678,124.052,123.7384,123.7678,737.0
2022-12-28 13:30:00,126.21,126.21,125.89,125.9,400.0,123.6699,123.6699,123.3563,123.3661,400.0
2022-12-28 14:00:00,125.88,126.11,125.63,126.11,3024.0,123.3465,123.5719,123.1015,123.5719,3024.0
2022-12-28 14:30:00,126.08,126.1,125.89,126.04,961.0,123.5425,123.5621,123.3563,123.5033,961.0
2022-12-28 15:00:00,125.81,125.81,125.18,125.46,1330.0,123.2779,123.2779,122.6606,122.9349,1330.0
2022-12-28 15:30:00,125.5,125.6,124.76,124.76,10845.0,122.9741,123.0721,122.249,122.249,10845.0
2022-12-29 09:30:00,125.91,126.22,125.46,125.82,3024.0,123.3759,123.6797,122.9349,123.2877,3024.0
2022-12-29 10:00:00,126.2,126.59,126.01,126.44,1812.0,123.6601,124.0422,123.4739,123.8952,1812.0
2022-12-29 10:30:00,126.67,126.82,126.45,126.46,739.0,124.1206,124.2676,123.905,123.9148,739.0
2022-12-29 11:00:00,125.78,126.09,125.78,126.07,786.0,123.2485,123.5523,123.2485,123.5327,786.0
2022-12-29 11:30:00,126.68,127.05,126.63,127.02,920.0,124.1304,124.4929,124.0814,124.4636,920.0
2022-12-29 12:00:00,127.16,127.37,127.09,127.29,2203.0,124.6007,124.8065,124.5321,124.7281,2203.0
2022-12-29 12:30:00,127.3,127.51,127.26,127.4,1204.0,124.7379,124.9437,124.6987,124.8359,1204.0
2022-12-29 13:00:00,127.51,127.51,127.33,127.33,607.0,124.9437,124.9437,124.7673,124.7673,607.0
2022-12-29 13:30:00,126.96,127.16,126.86,127.09,1113.0,124.4048,124.6007,124.3068,124.5321,1113.0
2022-12-29 14:00:00,127.17,127.35,127.1,127.29,5210.0,124.6105,124.7869,124.5419,124.7281,5210.0
2022-12-29 14:30:00,127.21,127.35,126.73,126.75,4318.0,124.6497,124.7869,124.1794,124.199,4318.0
2022-12-29 15:00:00,126.84,126.87,126.3,126.51,1901.0,124.2872,124.3166,123.758,123.9638,1901.0
2022-12-29 15:30:00,126.56,127.16,126.53,126.98,6933.0,124.0128,124.6007,123.9834,124.4244,6933.0
2022-12-30 09:30:00,125.93,125.93,125.68,125.81,1533.0,123.3955,123.3955,123.1505,123.2779,1533.0
2022-12-30 10:00:00,126.0,126.31,125.99,126.26,667.0,123.4641,123.7678,123.4543,123.7188,667.0
2022-12-30 10:30:00,126.25,126.38,125.89,125.9,1925.0,123.709,123.8364,123.3563,123.3661,1925.0
2022-12-30 11:00:00,126.08,126.57,125.98,126.21,1842.0,123.5425,124.0226,123.4445,123.6699,1842.0
2022-12-30 11:30:00,126.39,126.75,126.39,126.75,500.0,123.8462,124.199,123.8462,124.199,500.0
2022-12-30 12:00:00,126.79,126.93,126.59,126.89,2372.0,124.2382,124.3754,124.0422,124.3362,2372.0
2022-12-30 12:30:00,126.78,126.78,125.98,126.1,4555.0,124.2284,124.2284,123.4445,123.5621,4555.0
2022-12-30 13:00:00,126.1,126.19,125.35,125.63,3054.0,123.5621,123.6503,122.8272,123.1015,3054.0
2022-12-30 13:30:00,125.82,125.87,125.45,125.64,2500.0,123.2877,123.3367,122.9251,123.1113,2500.0
2022-12-30 14:00:00,125.47,125.61,125.34,125.45,1214.0,122.9447,123.0819,122.8174,122.9251,1214.0
2022-12-30 14:30:00,125.36,125.36,124.92,125.02,1259.0,122.837,122.837,122.4058,122.5038,1259.0
2022-12-30 15:00:00,125.18,125.55,125.18,125.4,1464.0,122.6606,123.0231,122.6606,122.8762,1464.0
2022-12-30 15:30:00,125.71,126.41,125.63,126.18,8442.0,123.1799,123.8658,123.1015,123.6405,8442.0
2023-01-03 09:30:00,126.3,126.81,125.3,125.46,4438.0,123.758,124.2578,122.7782,122.9349,4438.0
2023-01-03 10:00:00,125.84,126.14,125.31,125.48,2200.0,123.3073,123.6013,122.788,122.9545,2200.0
2023-01-03 10:30:00,125.6,126.06,125.6,125.81,2055.0,123.0721,123.5229,123.0721,123.2779,2055.0
2023-01-03 11:00:00,126.33,126.33,125.0,125.38,8315.0,123.7874,123.7874,122.4842,122.8566,8315.0
2023-01-03 11:30:00,125.44,125.44,123.81,124.34,7759.0,122.9154,122.9154,121.3182,121.8375,7759.0
2023-01-03 12:00:00,124.06,125.49,123.95,125.49,7957.0,121.5631,122.9643,121.4553,122.9643,7957.0
2023-01-03 12:30:00,125.29,126.0,125.24,125.31,6048.0,122.7684,123.4641,122.7194,122.788,6048.0
2023-01-03 13:00:00,125.53,125.81,125.26,125.81,2158.0,123.0035,123.2779,122.739,123.2779,2158.0
2023-01-03 13:30:00,125.7,125.8,125.01,125.12,3274.0,123.1701,123.2681,122.494,122.6018,3274.0
2023-01-03 14:00:00,125.02,125.02,123.95,124.06,1318.0,122.5038,122.5038,121.4553,121.5631,1318.0
2023-01-03 14:30:00,124.06,124.76,123.78,124.76,7330.0,121.5631,122.249,121.2888,122.249,7330.0
2023-01-03 15:00:00,124.81,125.33,124.75,124.9,3995.0,122.298,122.8076,122.2392,122.3862,3995.0
2023-01-03 15:30:00,124.95,125.29,124.69,125.03,16578.0,122.4352,122.7684,122.1804,122.5136,16578.0
2023-01-04 09:30:00,124.84,125.96,124.84,125.89,3002.0,122.3274,123.4249,122.3274,123.3563,3002.0
2023-01-04 10:00:00,125.54,125.54,123.77,123.78,6100.0,123.0133,123.0133,121.279,121.2888,6100.0
2023-01-04 10:30:00,124.14,124.42,123.86,124.42,2205.0,121.6415,121.9159,121.3671,121.9159,2205.0
2023-01-04 11:00:00,124.72,125.15,124.5,124.85,2700.0,122.2098,122.6312,121.9943,122.3372,2700.0
2023-01-04 11:30:00,125.0,125.19,124.83,125.19,15199.0,122.4842,122.6704,122.3176,122.6704,15199.0
2023-01-04 12:00:00,125.12,125.15,124.24,124.24,2104.0,122.6018,122.6312,121.7395,121.7395,2104.0
2023-01-04 12:30:00,124.18,124.78,124.18,124.65,2019.0,121.6807,122.2686,121.6807,122.1413,2019.0
2023-01-04 13:00:00,124.62,124.64,124.19,124.64,2089.0,122.1119,122.1315,121.6905,122.1315,2089.0
2023-01-04 13:30:00,124.74,125.01,124.73,124.77,1502.0,122.2294,122.494,122.2196,122.2588,1502.0
2023-01-04 14:00:00,124.92,125.04,123.89,124.02,4846.0,122.4058,122.5234,121.3965,121.5239,4846.0
2023-01-04 14:30:00,124.16,124.72,124.16,124.72,3726.0,121.6611,122.2098,121.6611,122.2098,3726.0
2023-01-04 15:00:00,124.73,125.13,124.68,124.76,5134.0,122.2196,122.6116,122.1706,122.249,5134.0
2023-01-04 15:30:00,124.67,124.76,123.85,124.47,25459.0,122.1608,122.249,121.3574,121.9649,25459.0
2023-01-05 09:30:00,124.46,124.46,122.81,123.34,1346.0,121.9551,121.9551,120.3383,120.8576,1346.0
2023-01-05 10:00:00,123.82,123.91,123.09,123.31,1810.0,121.328,121.4161,120.6126,120.8282,1810.0
2023-01-05 10:30:00,123.32,123.32,122.58,122.58,1498.0,120.838,120.838,120.1129,120.1129,1498.0
2023-01-05 11:00:00,122.3,122.42,122.04,122.14,1823.0,119.8385,119.9561,119.5838,119.6818,1823.0
2023-01-05 11:30:00,121.89,121.89,121.18,121.29,2320.0,119.4368,119.4368,118.7411,118.8489,2320.0
2023-01-05 12:00:00,121.26,121.43,120.75,120.84,8237.0,118.8195,118.9861,118.3197,118.4079,8237.0
2023-01-05 12:30:00,120.84,120.91,120.09,120.12,5624.0,118.4079,118.4765,117.673,117.7024,5624.0
2023-01-05 13:00:00,120.06,120.06,119.6,120.02,7698.0,117.6436,117.6436,117.1929,117.6044,7698.0
2023-01-05 13:30:00,119.94,120.07,119.75,119.89,4361.0,117.526,117.6534,117.3399,117.4771,4361.0
2023-01-05 14:00:00,119.92,120.06,118.27,118.27,10607.0,117.5064,117.6436,115.8897,115.8897,10607.0
2023-01-05 14:30:00,118.22,118.22,117.69,117.72,13066.0,115.8407,115.8407,115.3213,115.3507,13066.0
2023-01-05 15:00:00,117.57,117.57,117.07,117.07,11458.0,115.2037,115.2037,114.7138,114.7138,11458.0
2023-01-05 15:30:00,117.05,117.5,116.94,117.31,35006.0,114.6942,115.1352,114.5864,114.949,35006.0
2023-01-06 09:30:00,119.0,119.74,118.73,119.38,3565.0,116.605,117.3301,116.3404,116.9773,3565.0
2023-01-06 10:00:00,119.63,120.48,119.63,120.36,5553.0,117.2223,118.0552,117.2223,117.9376,5553.0
2023-01-06 10:30:00,120.47,122.77,120.46,122.4,5220.0,118.0454,120.2991,118.0356,119.9365,5220.0
2023-01-06 11:00:00,122.45,122.87,122.32,122.87,4198.0,119.9855,120.3971,119.8581,120.3971,4198.0
2023-01-06 11:30:00,122.87,123.5,122.87,123.21,3391.0,120.3971,121.0144,120.3971,120.7302,3391.0
2023-01-06 12:00:00,123.28,123.28,122.23,122.23,3443.0,120.7988,120.7988,119.77,119.77,3443.0
2023-01-06 12:30:00,122.26,122.54,121.93,122.04,5000.0,119.7994,120.0737,119.476,119.5838,5000.0
2023-01-06 13:00:00,122.06,122.38,121.94,122.29,3700.0,119.6034,119.9169,119.4858,119.8287,3700.0
2023-01-06 13:30:00,122.38,122.38,121.77,121.78,3500.0,119.9169,119.9169,119.3192,119.329,3500.0
2023-01-06 14:00:00,122.05,122.18,121.89,122.05,5866.0,119.5936,119.721,119.4368,119.5936,5866.0
2023-01-06 14:30:00,122.04,122.19,121.85,122.07,2764.0,119.5838,119.7308,119.3976,119.6132,2764.0
2023-01-06 15:00:00,121.95,121.96,120.95,121.05,9172.0,119.4956,119.5054,118.5157,118.6137,9172.0
2023-01-06 15:30:00,121.05,121.07,120.51,120.63,54943.0,118.6137,118.6333,118.0846,118.2022,54943.0
2023-01-09 09:30:00,121.14,121.82,120.57,120.95,4352.0,118.7019,119.3682,118.1434,118.5157,4352.0
2023-01-09 10:00:00,121.09,121.11,120.27,120.31,9777.0,118.6529,118.6725,117.8494,117.8886,9777.0
2023-01-09 10:30:00,120.3,121.07,119.98,120.98,9012.0,117.8788,118.6333,117.5652,118.5451,9012.0
2023-01-09 11:00:00,121.18,122.03,121.18,121.88,5537.0,118.7411,119.574,118.7411,119.427,5537.0
2023-01-09 11:30:00,121.75,122.24,121.52,122.24,3030.0,119.2996,119.7798,119.0742,119.7798,3030.0
2023-01-09 12:00:00,122.33,122.33,121.85,122.0,3046.0,119.8679,119.8679,119.3976,119.5446,3046.0
2023-01-09 12:30:00,122.05,122.19,121.76,122.19,2201.0,119.5936,119.7308,119.3094,119.7308,2201.0
2023-01-09 13:00:00,122.02,122.44,121.9,122.22,1830.0,119.5642,119.9757,119.4466,119.7602,1830.0
2023-01-09 13:30:00,121.98,121.99,121.52,121.96,1453.0,119.525,119.5348,119.0742,119.5054,1453.0
2023-01-09 14:00:00,121.97,122.14,121.66,121.87,4105.0,119.5152,119.6818,119.2114,119.4172,4105.0
2023-01-09 14:30:00,121.65,121.91,121.49,121.49,2833.0,119.2016,119.4564,119.0448,119.0448,2833.0
2023-01-09 15:00:00,121.55,121.63,121.21,121.21,3764.0,119.1036,119.182,118.7705,118.7705,3764.0
2023-01-09 15:30:00,121.17,121.92,121.06,121.85,14322.0,118.7313,119.4662,118.6235,119.3976,14322.0
2023-01-10 09:30:00,122.05,122.24,120.97,121.42,2357.0,119.5936,119.7798,118.5353,118.9763,2357.0
2023-01-10 10:00:00,121.56,121.84,121.01,121.01,1106.0,119.1134,119.3878,118.5745,118.5745,1106.0
2023-01-10 10:30:00,120.95,121.13,120.51,120.52,4455.0,118.5157,118.6921,118.0846,118.0944,4455.0
2023-01-10 11:00:00,120.5,120.5,119.85,119.85,6001.0,118.0748,118.0748,117.4379,117.4379,6001.0
2023-01-10 11:30:00,119.75,120.4,119.75,120.4,5159.0,117.3399,117.9768,117.3399,117.9768,5159.0
2023-01-10 12:00:00,120.28,121.16,120.2,121.05,2177.0,117.8592,118.7215,117.7808,118.6137,2177.0
2023-01-10 12:30:00,121.33,121.56,121.08,121.36,3450.0,118.8881,119.1134,118.6431,118.9175,3450.0
2023-01-10 13:00:00,121.36,121.45,121.07,121.07,3480.0,118.9175,119.0057,118.6333,118.6333,3480.0
2023-01-10 13:30:00,121.16,121.42,121.03,121.18,3200.0,118.7215,118.9763,118.5941,118.7411,3200.0
2023-01-10 14:00:00,121.19,121.7,121.18,121.4,4450.0,118.7509,119.2506,118.7411,118.9567,4450.0
2023-01-10 14:30:00,121.54,121.83,121.5,121.77,3122.0,119.0938,119.378,119.0546,119.3192,3122.0
2023-01-10 15:00:00,121.82,121.97,121.61,121.78,3703.0,119.3682,119.5152,119.1624,119.329,3703.0
2023-01-10 15:30:00,121.76,122.53,121.59,122.14,15147.0,119.3094,120.0639,119.1428,119.6818,15147.0
2023-01-11 09:30:00,122.66,122.66,122.66,122.66,619.0,120.1913,120.1913,120.1913,120.1913,619.0
2023-01-11 10:00:00,123.01,123.16,123.01,123.06,300.0,120.5343,120.6812,120.5343,120.5833,300.0
2023-01-11 10:30:00,123.13,123.13,123.13,123.13,100.0,120.6518,120.6518,120.6518,120.6518,100.0
2023-01-11 11:00:00,122.41,122.86,122.41,122.86,2173.0,119.9463,120.3873,119.9463,120.3873,2173.0
2023-01-11 11:30:00,122.99,123.44,122.99,123.43,1660.0,120.5147,120.9556,120.5147,120.9458,1660.0
2023-01-11 12:00:00,123.45,123.92,123.42,123.54,1658.0,120.9654,121.4259,120.936,121.0536,1658.0
2023-01-11 12:30:00,123.23,123.23,123.22,123.23,200.0,120.7498,120.7498,120.74,120.7498,200.0
2023-01-11 13:00:00,123.23,123.73,123.23,123.73,2153.0,120.7498,121.2398,120.7498,121.2398,2153.0
2023-01-11 13:30:00,123.56,123.71,123.28,123.29,700.0,121.0732,121.2202,120.7988,120.8086,700.0
2023-01-11 14:00:00,123.45,123.57,123.35,123.39,1100.0,120.9654,121.083,120.8674,120.9066,1100.0
2023-01-11 14:30:00,123.5,123.78,123.5,123.63,2358.0,121.0144,121.2888,121.0144,121.1418,2358.0
2023-01-11 15:00:00,123.65,124.14,123.56,123.66,1710.0,121.1614,121.6415,121.0732,121.1712,1710.0
2023-01-11 15:30:00,123.73,124.01,123.55,124.01,12945.0,121.2398,121.5141,121.0634,121.5141,12945.0
2023-01-12 09:30:00,124.97,124.97,122.97,124.01,9370.0,122.4548,122.4548,120.4951,121.5141,9370.0
2023-01-12 10:00:00,124.32,124.53,123.66,124.06,5663.0,121.8179,122.0237,121.1712,121.5631,5663.0
2023-01-12 10:30:00,124.13,124.3,123.42,123.8,1419.0,121.6317,121.7983,120.936,121.3084,1419.0
2023-01-12 11:00:00,123.64,124.11,123.63,123.84,1850.0,121.1516,121.6121,121.1418,121.3476,1850.0
2023-01-12 11:30:00,123.7,124.16,123.47,123.94,1348.0,121.2104,121.6611,120.985,121.4455,1348.0
2023-01-12 12:00:00,124.28,124.9,124.22,124.9,1413.0,121.7787,122.3862,121.7199,122.3862,1413.0
2023-01-12 12:30:00,124.66,124.93,124.66,124.89,925.0,122.151,122.4156,122.151,122.3764,925.0
2023-01-12 13:00:00,124.91,125.02,123.91,123.91,3866.0,122.396,122.5038,121.4161,121.4161,3866.0
2023-01-12 13:30:00,123.9,125.0,123.82,124.65,2748.0,121.4063,122.4842,121.328,122.1413,2748.0
2023-01-12 14:00:00,124.59,124.59,124.22,124.28,1000.0,122.0825,122.0825,121.7199,121.7787,1000.0
2023-01-12 14:30:00,124.19,124.58,124.15,124.33,2600.0,121.6905,122.0727,121.6513,121.8277,2600.0
2023-01-12 15:00:00,124.47,124.53,124.12,124.39,2521.0,121.9649,122.0237,121.6219,121.8865,2521.0
2023-01-12 15:30:00,124.44,124.73,123.96,124.72,16595.0,121.9355,122.2196,121.4651,122.2098,16595.0
2023-01-13 09:30:00,123.98,124.55,123.36,124.09,3114.0,121.4847,122.0433,120.8772,121.5925,3114.0
2023-01-13 10:00:00,124.21,124.79,123.85,124.04,5061.0,121.7101,122.2784,121.3574,121.5435,5061.0
2023-01-13 10:30:00,124.04,124.34,123.55,124.02,4611.0,121.5435,121.8375,121.0634,121.5239,4611.0
2023-01-13 11:00:00,123.93,124.42,123.79,124.07,5250.0,121.4357,121.9159,121.2986,121.5729,5250.0
2023-01-13 11:30:00,124.06,124.44,123.86,124.11,5372.0,121.5631,121.9355,121.3671,121.6121,5372.0
2023-01-13 12:00:00,124.04,124.17,123.84,124.04,4849.0,121.5435,121.6709,121.3476,121.5435,4849.0
2023-01-13 12:30:00,123.94,124.77,123.94,124.48,3611.0,121.4455,122.2588,121.4455,121.9747,3611.0
2023-01-13 13:00:00,124.73,124.77,124.5,124.52,3998.0,122.2196,122.2588,121.9943,122.0139,3998.0
2023-01-13 13:30:00,124.63,125.02,124.5,125.0,5769.0,122.1217,122.5038,121.9943,122.4842,5769.0
2023-01-13 14:00:00,124.99,125.49,124.92,125.23,3700.0,122.4744,122.9643,122.4058,122.7096,3700.0
2023-01-13 14:30:00,125.26,125.28,124.89,124.94,3732.0,122.739,122.7586,122.3764,122.4254,3732.0
2023-01-13 15:00:00,124.95,125.79,124.95,125.79,4022.0,122.4352,123.2583,122.4352,123.2583,4022.0
2023-01-13 15:30:00,125.77,126.33,125.46,126.16,23739.0,123.2387,123.7874,122.9349,123.6209,23739.0
2023-01-17 09:30:00,126.75,127.03,125.69,127.03,2176.0,124.199,124.4733,123.1603,124.4733,2176.0
2023-01-17 10:00:00,127.01,127.03,125.88,125.88,3393.0,124.4538,124.4733,123.3465,123.3465,3393.0
2023-01-17 10:30:00,125.84,126.08,125.17,125.18,7727.0,123.3073,123.5425,122.6508,122.6606,7727.0
2023-01-17 11:00:00,125.18,125.18,124.44,124.8,5626.0,122.6606,122.6606,121.9355,122.2882,5626.0
2023-01-17 11:30:00,125.05,125.18,124.82,124.98,2012.0,122.5332,122.6606,122.3078,122.4646,2012.0
2023-01-17 12:00:00,124.96,125.06,124.7,124.7,1992.0,122.445,122.543,122.1902,122.1902,1992.0
2023-01-17 12:30:00,124.67,125.3,124.66,125.26,3401.0,122.1608,122.7782,122.151,122.739,3401.0
2023-01-17 13:00:00,125.38,125.43,124.81,124.88,5887.0,122.8566,122.9056,122.298,122.3666,5887.0
2023-01-17 13:30:00,124.82,124.89,124.49,124.5,2301.0,122.3078,122.3764,121.9845,121.9943,2301.0
2023-01-17 14:00:00,124.68,124.95,124.47,124.64,3500.0,122.1706,122.4352,121.9649,122.1315,3500.0
2023-01-17 14:30:00,124.73,125.25,124.72,125.15,2900.0,122.2196,122.7292,122.2098,122.6312,2900.0
2023-01-17 15:00:00,125.1,125.23,124.87,124.9,3616.0,122.5822,122.7096,122.3568,122.3862,3616.0
2023-01-17 15:30:00,124.85,125.05,124.65,124.65,22992.0,122.3372,122.5332,122.1413,122.1413,22992.0
2023-01-18 09:30:00,124.78,126.45,124.78,126.45,4893.0,122.2686,123.905,122.2686,123.905,4893.0
2023-01-18 10:00:00,126.58,127.32,126.13,127.14,7367.0,124.0324,124.7575,123.5915,124.5811,7367.0
2023-01-18 10:30:00,127.16,127.49,126.76,126.79,7884.0,124.6007,124.9241,124.2088,124.2382,7884.0
2023-01-18 11:00:00,126.76,126.99,126.04,126.11,1385.0,124.2088,124.4342,123.5033,123.5719,1385.0
2023-01-18 11:30:00,125.71,125.76,125.19,125.4,2506.0,123.1799,123.2289,122.6704,122.8762,2506.0
2023-01-18 12:00:00,125.22,125.42,125.06,125.23,2429.0,122.6998,122.8958,122.543,122.7096,2429.0
2023-01-18 12:30:00,124.75,124.88,124.34,124.42,2250.0,122.2392,122.3666,121.8375,121.9159,2250.0
2023-01-18 13:00:00,124.41,124.42,123.74,124.4,2301.0,121.9061,121.9159,121.2496,121.8963,2301.0
2023-01-18 13:30:00,124.4,125.35,124.38,124.81,4330.0,121.8963,122.8272,121.8767,122.298,4330.0
2023-01-18 14:00:00,124.64,124.65,124.09,124.14,3292.0,122.1315,122.1413,121.5925,121.6415,3292.0
2023-01-18 14:30:00,124.17,124.25,124.11,124.11,3805.0,121.6709,121.7493,121.6121,121.6121,3805.0
2023-01-18 15:00:00,124.09,124.09,123.47,123.71,6542.0,121.5925,121.5925,120.985,121.2202,6542.0
2023-01-18 15:30:00,123.7,123.82,123.3,123.48,26536.0,121.2104,121.328,120.8184,120.9948,26536.0
2023-01-19 09:30:00,123.64,124.58,122.87,123.39,2688.0,121.1516,122.0727,120.3971,120.9066,2688.0
2023-01-19 10:00:00,123.47,123.47,122.18,122.2,9964.0,120.985,120.985,119.721,119.7406,9964.0
2023-01-19 10:30:00,122.25,122.57,121.7,121.9,4032.0,119.7896,120.1031,119.2506,119.4466,4032.0
2023-01-19 11:00:00,121.93,122.34,121.86,121.87,18431.0,119.476,119.8777,119.4074,119.4172,18431.0
2023-01-19 11:30:00,122.12,122.12,121.81,121.81,615.0,119.6622,119.6622,119.3584,119.3584,615.0
2023-01-19 12:00:00,121.96,122.12,121.82,121.91,4032.0,119.5054,119.6622,119.3682,119.4564,4032.0
2023-01-19 12:30:00,121.89,122.13,121.81,122.13,7602.0,119.4368,119.672,119.3584,119.672,7602.0
2023-01-19 13:00:00,122.1,122.1,121.48,121.68,5820.0,119.6426,119.6426,119.0351,119.231,5820.0
2023-01-19 13:30:00,121.83,122.09,121.34,121.34,3678.0,119.378,119.6328,118.8979,118.8979,3678.0
2023-01-19 14:00:00,121.28,121.87,121.24,121.87,6929.0,118.8391,119.4172,118.7999,119.4172,6929.0
2023-01-19 14:30:00,121.78,121.88,121.48,121.48,3337.0,119.329,119.427,119.0351,119.0351,3337.0
2023-01-19 15:00:00,121.62,121.78,121.38,121.45,3267.0,119.1722,119.329,118.9371,119.0057,3267.0
2023-01-19 15:30:00,121.55,121.55,120.55,120.55,17741.0,119.1036,119.1036,118.1238,118.1238,17741.0
2023-01-20 09:30:00,121.48,121.48,120.32,120.32,15102.0,119.0351,119.0351,117.8984,117.8984,15102.0
2023-01-20 10:00:00,121.43,121.92,121.33,121.92,2187.0,118.9861,119.4662,118.8881,119.4662,2187.0
2023-01-20 10:30:00,121.79,122.45,121.79,122.28,1520.0,119.3388,119.9855,119.3388,119.8189,1520.0
2023-01-20 11:00:00,122.59,122.59,122.17,122.17,3497.0,120.1227,120.1227,119.7112,119.7112,3497.0
2023-01-20 11:30:00,122.32,122.32,121.56,122.06,22100.0,119.8581,119.8581,119.1134,119.6034,22100.0
2023-01-20 12:00:00,122.34,122.54,122.1,122.54,1101.0,119.8777,120.0737,119.6426,120.0737,1101.0
2023-01-20 12:30:00,122.23,122.39,122.21,122.39,1130.0,119.77,119.9267,119.7504,119.9267,1130.0
2023-01-20 13:00:00,122.16,122.16,121.66,121.66,1400.0,119.7014,119.7014,119.2114,119.2114,1400.0
2023-01-20 13:30:00,122.04,122.24,122.0,122.01,2526.0,119.5838,119.7798,119.5446,119.5544,2526.0
2023-01-20 14:00:00,122.05,122.29,121.93,122.29,2334.0,119.5936,119.8287,119.476,119.8287,2334.0
2023-01-20 14:30:00,122.15,122.19,121.94,122.13,2557.0,119.6916,119.7308,119.4858,119.672,2557.0
2023-01-20 15:00:00,122.36,122.36,121.97,122.25,5558.0,119.8973,119.8973,119.5152,119.7896,5558.0
2023-01-20 15:30:00,122.21,122.6,121.93,122.38,54049.0,119.7504,120.1325,119.476,119.9169,54049.0
2023-01-23 09:30:00,122.33,122.7,122.31,122.69,1896.0,119.8679,120.2305,119.8483,120.2207,1896.0
2023-01-23 10:00:00,122.68,123.21,122.34,122.79,2800.0,120.2109,120.7302,119.8777,120.3187,2800.0
2023-01-23 10:30:00,122.8,123.67,122.8,123.58,4299.0,120.3285,121.181,120.3285,121.0928,4299.0
2023-01-23 11:00:00,123.55,123.93,123.04,123.04,5707.0,121.0634,121.4357,120.5637,120.5637,5707.0
2023-01-23 11:30:00,123.13,123.28,123.03,123.05,5456.0,120.6518,120.7988,120.5539,120.5735,5456.0
2023-01-23 12:00:00,122.91,123.14,122.56,122.68,2110.0,120.4363,120.6616,120.0933,120.2109,2110.0
2023-01-23 12:30:00,122.82,123.07,122.82,122.94,6420.0,120.3481,120.593,120.3481,120.4657,6420.0
2023-01-23 13:00:00,122.99,123.0,122.7,122.78,1725.0,120.5147,120.5245,120.2305,120.3089,1725.0
2023-01-23 13:30:00,122.72,122.84,122.6,122.6,1292.0,120.2501,120.3677,120.1325,120.1325,1292.0
2023-01-23 14:00:00,122.53,122.53,121.79,121.8,2846.0,120.0639,120.0639,119.3388,119.3486,2846.0
2023-01-23 14:30:00,121.71,121.82,120.93,121.0,4100.0,119.2604,119.3682,118.4961,118.5647,4100.0
2023-01-23 15:00:00,120.96,121.31,120.94,121.15,6034.0,118.5255,118.8685,118.5059,118.7117,6034.0
2023-01-23 15:30:00,121.11,122.1,120.94,122.09,23930.0,118.6725,119.6426,118.5059,119.6328,23930.0
2023-01-24 09:30:00,121.02,121.29,120.69,120.73,600.0,118.5843,118.8489,118.261,118.3001,600.0
2023-01-24 10:00:00,120.32,121.21,119.9,121.09,13029.0,117.8984,118.7705,117.4869,118.6529,13029.0
2023-01-24 10:30:00,121.98,122.51,121.98,122.51,419.0,119.525,120.0443,119.525,120.0443,419.0
2023-01-24 11:00:00,122.68,123.0,122.19,122.6,2998.0,120.2109,120.5245,119.7308,120.1325,2998.0
2023-01-24 11:30:00,122.43,122.48,122.16,122.16,2056.0,119.9659,120.0149,119.7014,119.7014,2056.0
2023-01-24 12:00:00,122.01,122.46,121.76,122.24,2784.0,119.5544,119.9953,119.3094,119.7798,2784.0
2023-01-24 12:30:00,122.27,122.36,122.0,122.25,1697.0,119.8092,119.8973,119.5446,119.7896,1697.0
2023-01-24 13:00:00,122.29,122.43,122.24,122.25,2400.0,119.8287,119.9659,119.7798,119.7896,2400.0
2023-01-24 13:30:00,122.35,122.43,122.25,122.3,3208.0,119.8875,119.9659,119.7896,119.8385,3208.0
2023-01-24 14:00:00,121.83,122.1,121.83,121.95,500.0,119.378,119.6426,119.378,119.4956,500.0
2023-01-24 14:30:00,122.19,122.29,122.06,122.17,4007.0,119.7308,119.8287,119.6034,119.7112,4007.0
2023-01-24 15:00:00,122.28,122.29,121.8,122.02,6158.0,119.8189,119.8287,119.3486,119.5642,6158.0
2023-01-24 15:30:00,122.1,122.35,121.93,122.28,16404.0,119.6426,119.8875,119.476,119.8189,16404.0
2023-01-25 09:30:00,122.22,122.22,120.76,121.76,4781.0,119.7602,119.7602,118.3295,119.3094,4781.0
2023-01-25 10:00:00,121.7,122.69,121.7,122.26,8660.0,119.2506,120.2207,119.2506,119.7994,8660.0
2023-01-25 10:30:00,122.13,122.32,120.54,121.06,17397.0,119.672,119.8581,118.114,118.6235,17397.0
2023-01-25 11:00:00,121.04,121.72,121.03,121.72,2430.0,118.6039,119.2702,118.5941,119.2702,2430.0
2023-01-25 11:30:00,121.79,122.31,121.79,122.27,1636.0,119.3388,119.8483,119.3388,119.8092,1636.0
2023-01-25 12:00:00,122.21,122.27,122.16,122.21,963.0,119.7504,119.8092,119.7014,119.7504,963.0
2023-01-25 12:30:00,122.5,122.5,121.8,121.94,5015.0,120.0345,120.0345,119.3486,119.4858,5015.0
2023-01-25 13:00:00,122.12,122.3,122.06,122.18,2981.0,119.6622,119.8385,119.6034,119.721,2981.0
2023-01-25 13:30:00,122.17,122.27,122.0,122.19,4059.0,119.7112,119.8092,119.5446,119.7308,4059.0
2023-01-25 14:00:00,122.21,122.29,121.95,122.04,6523.0,119.7504,119.8287,119.4956,119.5838,6523.0
2023-01-25 14:30:00,122.1,122.63,121.94,122.63,6514.0,119.6426,120.1619,119.4858,120.1619,6514.0
2023-01-25 15:00:00,122.63,123.09,122.3,122.48,9044.0,120.1619,120.6126,119.8385,120.0149,9044.0
2023-01-25 15:30:00,122.46,122.71,122.0,122.54,20089.0,119.9953,120.2403,119.5446,120.0737,20089.0
2023-01-26 09:30:00,132.0,135.92,132.0,133.86,30047.0,129.3433,133.1844,129.3433,131.1659,30047.0
2023-01-26 10:00:00,134.01,134.54,132.48,133.47,29786.0,131.3129,131.8322,129.8137,130.7837,29786.0
2023-01-26 10:30:00,133.47,135.3,132.84,135.3,20006.0,130.7837,132.5769,130.1664,132.5769,20006.0
2023-01-26 11:00:00,135.31,136.38,135.14,136.25,17708.0,132.5867,133.6352,132.4201,133.5078,17708.0
2023-01-26 11:30:00,136.25,136.45,135.3,136.2,8422.0,133.5078,133.7038,132.5769,133.4588,8422.0
2023-01-26 12:00:00,136.21,138.54,136.0,137.84,23797.0,133.4686,135.7517,133.2628,135.0658,23797.0
2023-01-26 12:30:00,137.55,139.31,137.26,138.81,19250.0,134.7816,136.5062,134.4975,136.0163,19250.0
2023-01-26 13:00:00,139.07,139.89,138.37,138.59,13674.0,136.271,137.0745,135.5851,135.8007,13674.0
2023-01-26 13:30:00,138.47,139.29,138.47,138.7,4855.0,135.6831,136.4866,135.6831,135.9085,4855.0
2023-01-26 14:00:00,138.69,138.92,137.74,137.93,11372.0,135.8987,136.124,134.9678,135.154,11372.0
2023-01-26 14:30:00,137.93,138.0,137.4,137.48,57794.0,135.154,135.2226,134.6346,134.713,57794.0
2023-01-26 15:00:00,137.49,138.29,137.05,137.6,41150.0,134.7228,135.5067,134.2917,134.8306,41150.0
2023-01-26 15:30:00,137.42,137.68,135.65,136.36,58907.0,134.6542,134.909,132.9199,133.6156,58907.0
2023-01-27 09:30:00,137.75,140.36,136.77,139.78,36096.0,134.9776,137.5351,134.0173,136.9667,36096.0
2023-01-27 10:00:00,139.78,140.55,137.98,137.98,27059.0,136.9667,137.7212,135.203,135.203,27059.0
2023-01-27 10:30:00,137.98,138.18,137.0,137.78,22982.0,135.203,135.3989,134.2427,135.007,22982.0
2023-01-27 11:00:00,137.77,137.77,136.8,137.44,12152.0,134.9972,134.9972,134.0467,134.6738,12152.0
2023-01-27 11:30:00,137.51,137.8,137.22,137.52,13710.0,134.7424,135.0266,134.4583,134.7522,13710.0
2023-01-27 12:00:00,137.5,137.64,137.05,137.05,12028.0,134.7326,134.8698,134.2917,134.2917,12028.0
2023-01-27 12:30:00,137.02,137.15,136.68,137.05,11362.0,134.2623,134.3897,133.9291,134.2917,11362.0
2023-01-27 13:00:00,137.07,137.07,136.69,136.73,7031.0,134.3113,134.3113,133.9389,133.9781,7031.0
2023-01-27 13:30:00,136.79,136.98,136.65,136.95,3526.0,134.0369,134.2231,133.8997,134.1937,3526.0
2023-01-27 14:00:00,137.0,137.29,136.81,137.02,14114.0,134.2427,134.5269,134.0565,134.2623,14114.0
2023-01-27 14:30:00,137.0,138.4,137.0,138.4,4749.0,134.2427,135.6145,134.2427,135.6145,4749.0
2023-01-27 15:00:00,138.33,139.61,138.33,139.6,8560.0,135.5459,136.8002,135.5459,136.7904,8560.0
2023-01-27 15:30:00,139.75,140.46,139.75,140.24,29689.0,136.9373,137.6331,136.9373,137.4175,29689.0
2023-01-30 09:30:00,140.32,142.46,140.32,140.84,10935.0,137.4959,139.5928,137.4959,138.0054,10935.0
2023-01-30 10:00:00,140.72,140.72,139.16,139.16,7284.0,137.8878,137.8878,136.3592,136.3592,7284.0
2023-01-30 10:30:00,139.15,139.15,137.56,137.72,21703.0,136.3494,136.3494,134.7914,134.9482,21703.0
2023-01-30 11:00:00,137.71,137.73,137.28,137.71,15893.0,134.9384,134.958,134.5171,134.9384,15893.0
2023-01-30 11:30:00,137.65,137.65,136.64,137.0,2510.0,134.8796,134.8796,133.8899,134.2427,2510.0
2023-01-30 12:00:00,137.03,137.48,136.88,136.91,10731.0,134.2721,134.713,134.1251,134.1545,10731.0
2023-01-30 12:30:00,137.06,137.16,136.9,137.05,4856.0,134.3015,134.3995,134.1447,134.2917,4856.0
2023-01-30 13:00:00,137.02,137.38,136.83,137.34,6195.0,134.2623,134.615,134.0761,134.5758,6195.0
2023-01-30 13:30:00,137.4,138.0,137.32,137.44,7262.0,134.6346,135.2226,134.5562,134.6738,7262.0
2023-01-30 14:00:00,137.63,137.65,137.45,137.48,3720.0,134.86,134.8796,134.6836,134.713,3720.0
2023-01-30 14:30:00,137.44,137.6,137.3,137.35,3217.0,134.6738,134.8306,134.5367,134.5856,3217.0
2023-01-30 15:00:00,137.34,137.81,137.23,137.33,17482.0,134.5758,135.0364,134.4681,134.566,17482.0
2023-01-30 15:30:00,137.41,138.06,137.15,137.23,27930.0,134.6444,135.2814,134.3897,134.4681,27930.0
2023-01-31 09:30:00,138.35,139.77,138.35,139.73,8084.0,135.5655,136.9569,135.5655,136.9177,8084.0
2023-01-31 10:00:00,139.55,140.62,138.22,140.41,22201.0,136.7414,137.7898,135.4381,137.5841,22201.0
2023-01-31 10:30:00,140.98,141.22,140.43,140.84,12152.0,138.1426,138.3778,137.6037,138.0054,12152.0
2023-01-31 11:00:00,140.84,141.68,140.44,141.34,7833.0,138.0054,138.8285,137.6135,138.4953,7833.0
2023-01-31 11:30:00,141.47,142.74,141.41,141.97,15267.0,138.6227,139.8672,138.5639,139.1127,15267.0
2023-01-31 12:00:00,142.27,142.27,141.79,142.06,3310.0,139.4066,139.4066,138.9363,139.2009,3310.0
2023-01-31 12:30:00,142.0,142.16,141.15,141.69,9929.0,139.1421,139.2988,138.3092,138.8383,9929.0
2023-01-31 13:00:00,141.75,141.99,141.55,141.89,6763.0,138.8971,139.1323,138.7011,139.0343,6763.0
2023-01-31 13:30:00,142.05,142.05,141.6,141.8,9134.0,139.1911,139.1911,138.7501,138.9461,9134.0
2023-01-31 14:00:00,141.77,141.93,141.46,141.67,5403.0,138.9167,139.0735,138.6129,138.8187,5403.0
2023-01-31 14:30:00,141.77,141.98,141.63,141.98,8003.0,138.9167,139.1225,138.7795,139.1225,8003.0
2023-01-31 15:00:00,141.91,142.44,141.54,142.44,6347.0,139.0539,139.5732,138.6913,139.5732,6347.0
2023-01-31 15:30:00,142.41,143.37,142.32,143.37,35408.0,139.5438,140.4845,139.4556,140.4845,35408.0
2023-02-01 09:30:00,142.7,145.48,142.7,145.38,12781.0,139.828,142.552,139.828,142.454,12781.0
2023-02-01 10:00:00,145.24,145.51,144.06,144.48,7426.0,142.3168,142.5814,141.1606,141.5721,7426.0
2023-02-01 10:30:00,144.49,144.61,143.51,143.62,4447.0,141.5819,141.6995,140.6217,140.7295,4447.0
2023-02-01 11:00:00,143.62,143.95,143.4,143.69,4362.0,140.7295,141.0528,140.5139,140.798,4362.0
2023-02-01 11:30:00,143.86,144.2,143.43,143.85,6005.0,140.9646,141.2978,140.5433,140.9548,6005.0
2023-02-01 12:00:00,143.64,143.81,143.48,143.78,5741.0,140.7491,140.9156,140.5923,140.8862,5741.0
2023-02-01 12:30:00,143.75,143.75,143.17,143.33,2100.0,140.8568,140.8568,140.2885,140.4453,2100.0
2023-02-01 13:00:00,143.29,144.05,143.27,143.99,2854.0,140.4061,141.1508,140.3865,141.092,2854.0
2023-02-01 13:30:00,144.08,144.81,144.0,144.78,6576.0,141.1802,141.8955,141.1018,141.8661,6576.0
2023-02-01 14:00:00,144.5,144.84,143.95,144.25,3325.0,141.5917,141.9249,141.0528,141.3468,3325.0
2023-02-01 14:30:00,144.24,145.61,143.28,145.51,24476.0,141.337,142.6794,140.3963,142.5814,24476.0
2023-02-01 15:00:00,145.67,147.29,145.67,146.99,27294.0,142.7382,144.3256,142.7382,144.0316,27294.0
2023-02-01 15:30:00,147.1,147.41,145.6,145.65,36684.0,144.1394,144.4432,142.6696,142.7186,36684.0
2023-02-02 09:30:00,147.23,149.42,147.23,148.13,28102.0,144.2668,146.4127,144.2668,145.1487,28102.0
2023-02-02 10:00:00,148.71,149.1,147.93,148.25,11038.0,145.717,146.0992,144.9527,145.2663,11038.0
2023-02-02 10:30:00,148.6,148.97,148.11,148.47,11009.0,145.6092,145.9718,145.1291,145.4818,11009.0
2023-02-02 11:00:00,148.45,148.74,148.15,148.25,7369.0,145.4622,145.7464,145.1683,145.2663,7369.0
2023-02-02 11:30:00,148.46,148.72,148.02,148.4,5657.0,145.472,145.7268,145.0409,145.4132,5657.0
2023-02-02 12:00:00,148.21,148.36,148.02,148.19,1347.0,145.2271,145.3741,145.0409,145.2075,1347.0
2023-02-02 12:30:00,148.14,148.15,147.46,147.79,8457.0,145.1585,145.1683,144.4922,144.8155,8457.0
2023-02-02 13:00:00,147.67,148.12,147.06,147.06,8568.0,144.6979,145.1389,144.1002,144.1002,8568.0
2023-02-02 13:30:00,147.01,147.4,146.99,147.0,11294.0,144.0512,144.4334,144.0316,144.0414,11294.0
2023-02-02 14:00:00,147.15,147.3,146.21,146.47,9249.0,144.1884,144.3354,143.2673,143.5221,9249.0
2023-02-02 14:30:00,146.47,147.24,146.26,146.53,11071.0,143.5221,144.2766,143.3163,143.5809,11071.0
2023-02-02 15:00:00,146.26,146.82,146.12,146.56,14244.0,143.3163,143.865,143.1791,143.6103,14244.0
2023-02-02 15:30:00,146.53,146.6,145.72,145.86,48660.0,143.5809,143.6495,142.7872,142.9244,48660.0
2023-02-03 09:30:00,145.49,147.64,145.0,147.64,5612.0,142.5618,144.6685,142.0817,144.6685,5612.0
2023-02-03 10:00:00,147.17,148.59,147.16,147.55,7935.0,144.208,145.5994,144.1982,144.5804,7935.0
2023-02-03 10:30:00,147.55,147.87,146.96,147.44,8043.0,144.5804,144.8939,144.0022,144.4726,8043.0
2023-02-03 11:00:00,147.44,147.44,146.11,146.33,16334.0,144.4726,144.4726,143.1693,143.3849,16334.0
2023-02-03 11:30:00,146.44,146.58,145.74,146.36,13692.0,143.4927,143.6299,142.8068,143.4143,13692.0
2023-02-03 12:00:00,146.24,146.42,145.57,146.4,11596.0,143.2967,143.4731,142.6402,143.4535,11596.0
2023-02-03 12:30:00,146.53,146.76,146.18,146.18,9752.0,143.5809,143.8063,143.2379,143.2379,9752.0
2023-02-03 13:00:00,145.86,145.86,145.35,145.68,8010.0,142.9244,142.9244,142.4246,142.748,8010.0
2023-02-03 13:30:00,145.48,145.81,145.12,145.6,6310.0,142.552,142.8754,142.1993,142.6696,6310.0
2023-02-03 14:00:00,145.44,145.53,145.05,145.36,10161.0,142.5128,142.601,142.1307,142.4344,10161.0
2023-02-03 14:30:00,145.23,145.77,145.09,145.56,8018.0,142.307,142.8362,142.1699,142.6304,8018.0
2023-02-03 15:00:00,145.05,146.14,144.93,146.03,8876.0,142.1307,143.1987,142.0131,143.0909,8876.0
2023-02-03 15:30:00,146.07,146.24,144.9,145.06,47339.0,143.1301,143.2967,141.9837,142.1405,47339.0
2023-02-06 09:30:00,144.87,144.88,143.67,144.5,6641.0,141.9543,141.9641,140.7784,141.5917,6641.0
2023-02-06 10:00:00,144.84,144.84,143.14,143.35,2447.0,141.9249,141.9249,140.2591,140.4649,2447.0
2023-02-06 10:30:00,143.22,144.94,143.22,144.82,4228.0,140.3375,142.0229,140.3375,141.9053,4228.0
2023-02-06 11:00:00,144.87,145.65,144.68,145.49,7721.0,141.9543,142.7186,141.7681,142.5618,7721.0
2023-02-06 11:30:00,145.58,145.91,145.18,145.59,19930.0,142.65,142.9734,142.2581,142.6598,19930.0
2023-02-06 12:00:00,145.79,146.07,145.71,145.79,2402.0,142.8558,143.1301,142.7774,142.8558,2402.0
2023-02-06 12:30:00,145.7,146.06,145.3,145.3,2709.0,142.7676,143.1203,142.3756,142.3756,2709.0
2023-02-06 13:00:00,145.11,145.22,144.89,145.04,3475.0,142.1895,142.2973,141.9739,142.1209,3475.0
2023-02-06 13:30:00,144.95,145.04,144.19,144.58,3676.0,142.0327,142.1209,141.288,141.6701,3676.0
2023-02-06 14:00:00,144.62,144.99,144.43,144.77,4575.0,141.7093,142.0719,141.5232,141.8563,4575.0
2023-02-06 14:30:00,144.66,144.69,144.05,144.49,5837.0,141.7485,141.7779,141.1508,141.5819,5837.0
2023-02-06 15:00:00,144.52,144.72,143.7,143.88,16423.0,141.6113,141.8073,140.8078,140.9842,16423.0
2023-02-06 15:30:00,143.84,145.28,143.78,144.75,29271.0,140.945,142.356,140.8862,141.8367,29271.0
2023-02-07 09:30:00,143.43,144.35,143.43,144.35,2134.0,140.5433,141.4448,140.5433,141.4448,2134.0
2023-02-07 10:00:00,144.56,145.22,144.41,145.16,2916.0,141.6505,142.2973,141.5036,142.2385,2916.0
2023-02-07 10:30:00,145.08,145.12,144.49,144.49,2800.0,142.1601,142.1993,141.5819,141.5819,2800.0
2023-02-07 11:00:00,144.42,145.1,144.41,144.69,2861.0,141.5134,142.1797,141.5036,141.7779,2861.0
2023-02-07 11:30:00,145.13,145.4,145.0,145.17,1458.0,142.2091,142.4736,142.0817,142.2483,1458.0
2023-02-07 12:00:00,145.43,145.64,145.21,145.42,2633.0,142.503,142.7088,142.2875,142.4932,2633.0
2023-02-07 12:30:00,145.36,146.84,145.14,146.53,3251.0,142.4344,143.8846,142.2189,143.5809,3251.0
2023-02-07 13:00:00,146.74,146.83,145.84,146.08,4753.0,143.7867,143.8748,142.9048,143.1399,4753.0
2023-02-07 13:30:00,145.44,145.65,144.86,145.15,2753.0,142.5128,142.7186,141.9445,142.2287,2753.0
2023-02-07 14:00:00,145.23,147.03,145.23,146.89,2263.0,142.307,144.0708,142.307,143.9336,2263.0
2023-02-07 14:30:00,147.04,147.52,146.81,147.48,10043.0,144.0806,144.551,143.8553,144.5118,10043.0
2023-02-07 15:00:00,147.57,147.83,147.3,147.62,9272.0,144.6,144.8547,144.3354,144.6489,9272.0
2023-02-07 15:30:00,147.6,147.6,146.13,146.76,52009.0,144.6294,144.6294,143.1889,143.8063,52009.0
2023-02-08 09:30:00,145.47,145.96,145.02,145.02,1946.0,142.5422,143.0224,142.1013,142.1013,1946.0
2023-02-08 10:00:00,146.15,146.3,145.31,146.3,1978.0,143.2085,143.3555,142.3854,143.3555,1978.0
2023-02-08 10:30:00,145.79,146.11,145.06,145.47,3570.0,142.8558,143.1693,142.1405,142.5422,3570.0
2023-02-08 11:00:00,145.47,145.59,144.84,144.93,2301.0,142.5422,142.6598,141.9249,142.0131,2301.0
2023-02-08 11:30:00,144.74,145.13,144.64,144.84,2528.0,141.8269,142.2091,141.7289,141.9249,2528.0
2023-02-08 12:00:00,144.81,145.2,144.6,145.01,3312.0,141.8955,142.2777,141.6897,142.0915,3312.0
2023-02-08 12:30:00,145.03,145.1,144.67,144.76,4172.0,142.1111,142.1797,141.7583,141.8465,4172.0
2023-02-08 13:00:00,144.62,145.16,144.62,144.81,3908.0,141.7093,142.2385,141.7093,141.8955,3908.0
2023-02-08 13:30:00,144.75,145.09,144.36,144.36,4200.0,141.8367,142.1699,141.4546,141.4546,4200.0
2023-02-08 14:00:00,144.08,144.28,143.64,143.65,2115.0,141.1802,141.3762,140.7491,140.7588,2115.0
2023-02-08 14:30:00,143.78,143.99,143.44,143.99,2601.0,140.8862,141.092,140.5531,141.092,2601.0
2023-02-08 15:00:00,143.97,144.21,143.34,144.08,3475.0,141.0724,141.3076,140.4551,141.1802,3475.0
2023-02-08 15:30:00,144.22,144.31,143.74,143.84,20323.0,141.3174,141.4056,140.847,140.945,20323.0
2023-02-09 09:30:00,144.96,144.96,144.37,144.79,459.0,142.0425,142.0425,141.4644,141.8759,459.0
2023-02-09 10:00:00,144.35,144.6,143.94,143.94,2204.0,141.4448,141.6897,141.043,141.043,2204.0
2023-02-09 10:30:00,143.89,144.29,143.89,144.16,1435.0,140.994,141.386,140.994,141.2586,1435.0
2023-02-09 11:00:00,144.05,144.05,143.35,143.35,2685.0,141.1508,141.1508,140.4649,140.4649,2685.0
2023-02-09 11:30:00,143.5,143.66,143.14,143.66,1957.0,140.6119,140.7686,140.2591,140.7686,1957.0
2023-02-09 12:00:00,143.84,143.9,143.56,143.56,2238.0,140.945,141.0038,140.6707,140.6707,2238.0
2023-02-09 12:30:00,143.26,143.38,142.71,143.07,3201.0,140.3767,140.4943,139.8378,140.1905,3201.0
2023-02-09 13:00:00,143.01,143.06,142.71,142.77,2721.0,140.1317,140.1807,139.8378,139.8966,2721.0
2023-02-09 13:30:00,142.82,142.93,142.2,142.38,2715.0,139.9456,140.0533,139.338,139.5144,2715.0
2023-02-09 14:00:00,142.56,142.56,142.09,142.22,1446.0,139.6908,139.6908,139.2302,139.3576,1446.0
2023-02-09 14:30:00,142.3,142.52,142.13,142.43,3009.0,139.436,139.6516,139.2694,139.5634,3009.0
2023-02-09 15:00:00,142.25,142.4,142.04,142.24,3668.0,139.387,139.534,139.1813,139.3772,3668.0
2023-02-09 15:30:00,142.28,142.95,142.15,142.51,9894.0,139.4164,140.0729,139.289,139.6418,9894.0
2023-02-10 09:30:00,141.68,141.8,140.9,141.5,7664.0,138.8285,138.9461,138.0642,138.6521,7664.0
2023-02-10 10:00:00,141.22,141.82,141.09,141.63,4560.0,138.3778,138.9657,138.2504,138.7795,4560.0
2023-02-10 10:30:00,141.5,141.55,140.65,141.16,5444.0,138.6521,138.7011,137.8192,138.319,5444.0
2023-02-10 11:00:00,141.24,141.67,141.23,141.46,10567.0,138.3974,138.8187,138.3876,138.6129,10567.0
2023-02-10 11:30:00,141.34,141.34,140.9,141.06,3252.0,138.4953,138.4953,138.0642,138.221,3252.0
2023-02-10 12:00:00,140.95,141.4,140.89,141.03,2592.0,138.1132,138.5541,138.0544,138.1916,2592.0
2023-02-10 12:30:00,140.95,141.55,140.95,141.48,5527.0,138.1132,138.7011,138.1132,138.6325,5527.0
2023-02-10 13:00:00,141.49,141.88,141.38,141.66,6959.0,138.6423,139.0245,138.5345,138.8089,6959.0
2023-02-10 13:30:00,141.51,141.53,141.37,141.37,2100.0,138.6619,138.6815,138.5247,138.5247,2100.0
2023-02-10 14:00:00,141.32,141.73,141.16,141.31,4301.0,138.4757,138.8775,138.319,138.4659,4301.0
2023-02-10 14:30:00,141.24,141.61,141.09,141.46,4000.0,138.3974,138.7599,138.2504,138.6129,4000.0
2023-02-10 15:00:00,141.52,141.67,141.33,141.53,4231.0,138.6717,138.8187,138.4855,138.6815,4231.0
2023-02-10 15:30:00,141.62,141.7,140.88,140.89,17268.0,138.7697,138.8481,138.0446,138.0544,17268.0
2023-02-13 09:30:00,140.91,141.91,140.51,141.86,2284.0,138.074,139.0539,137.682,139.0049,2284.0
2023-02-13 10:00:00,142.09,143.74,142.09,143.71,4106.0,139.2302,140.847,139.2302,140.8176,4106.0
2023-02-13 10:30:00,143.88,143.94,143.42,143.53,11513.0,140.9842,141.043,140.5335,140.6413,11513.0
2023-02-13 11:00:00,143.44,143.55,142.89,142.9,2200.0,140.5531,140.6609,140.0141,140.0239,2200.0
2023-02-13 11:30:00,142.94,143.19,142.94,143.12,744.0,140.0631,140.3081,140.0631,140.2395,744.0
2023-02-13 12:00:00,143.06,143.39,143.05,143.31,869.0,140.1807,140.5041,140.1709,140.4257,869.0
2023-02-13 12:30:00,143.55,143.55,143.11,143.53,2463.0,140.6609,140.6609,140.2297,140.6413,2463.0
2023-02-13 13:00:00,143.68,143.83,143.42,143.81,800.0,140.7882,140.9352,140.5335,140.9156,800.0
2023-02-13 13:30:00,143.8,143.95,143.7,143.94,1844.0,140.9058,141.0528,140.8078,141.043,1844.0
2023-02-13 14:00:00,144.02,144.02,143.34,143.34,1601.0,141.1214,141.1214,140.4551,140.4551,1601.0
2023-02-13 14:30:00,143.31,143.32,143.15,143.3,1338.0,140.4257,140.4355,140.2689,140.4159,1338.0
2023-02-13 15:00:00,143.55,143.67,143.32,143.32,907.0,140.6609,140.7784,140.4355,140.4355,907.0
2023-02-13 15:30:00,143.46,143.73,143.11,143.61,8241.0,140.5727,140.8372,140.2297,140.7197,8241.0
2023-02-14 09:30:00,142.5,143.25,141.86,143.25,4018.0,139.9755,140.7122,139.3468,140.7122,4018.0
2023-02-14 10:00:00,143.18,143.71,142.99,143.02,2758.0,140.6434,141.164,140.4568,140.4862,2758.0
2023-02-14 10:30:00,143.24,143.24,142.31,142.38,2962.0,140.7023,140.7023,139.7888,139.8576,2962.0
2023-02-14 11:00:00,142.48,142.89,142.31,142.44,1500.0,139.9558,140.3585,139.7888,139.9165,1500.0
2023-02-14 11:30:00,141.79,141.95,141.55,141.87,1800.0,139.278,139.4352,139.0423,139.3566,1800.0
2023-02-14 12:00:00,142.15,143.12,141.97,142.62,4839.0,139.6317,140.5845,139.4548,140.0933,4839.0
2023-02-14 12:30:00,142.49,143.02,142.45,143.02,907.0,139.9656,140.4862,139.9263,140.4862,907.0
2023-02-14 13:00:00,142.94,143.55,142.7,143.12,6515.0,140.4077,141.0069,140.1719,140.5845,6515.0
2023-02-14 13:30:00,143.28,143.45,143.12,143.37,2019.0,140.7416,140.9086,140.5845,140.83,2019.0
2023-02-14 14:00:00,143.68,143.68,142.96,143.41,1300.0,141.1346,141.1346,140.4273,140.8693,1300.0
2023-02-14 14:30:00,143.68,143.8,143.61,143.64,1819.0,141.1346,141.2524,141.0658,141.0953,1819.0
2023-02-14 15:00:00,143.58,143.65,143.2,143.2,10055.0,141.0363,141.1051,140.6631,140.6631,10055.0
2023-02-14 15:30:00,143.16,143.36,142.23,142.33,33081.0,140.6238,140.8202,139.7102,139.8085,33081.0
2023-02-15 09:30:00,141.17,141.96,141.17,141.43,4508.0,138.669,139.445,138.669,138.9244,4508.0
2023-02-15 10:00:00,141.63,142.25,141.38,142.25,4223.0,139.1209,139.7299,138.8753,139.7299,4223.0
2023-02-15 10:30:00,142.15,142.32,141.94,141.96,5071.0,139.6317,139.7986,139.4254,139.445,5071.0
2023-02-15 11:00:00,142.01,143.4,142.01,143.38,2132.0,139.4941,140.8595,139.4941,140.8399,2132.0
2023-02-15 11:30:00,143.06,143.18,142.83,143.02,4067.0,140.5255,140.6434,140.2996,140.4862,4067.0
2023-02-15 12:00:00,143.14,143.14,141.78,141.9,3660.0,140.6041,140.6041,139.2682,139.3861,3660.0
2023-02-15 12:30:00,141.86,142.04,141.43,142.04,4049.0,139.3468,139.5236,138.9244,139.5236,4049.0
2023-02-15 13:00:00,141.93,142.48,141.58,142.48,3308.0,139.4156,139.9558,139.0718,139.9558,3308.0
2023-02-15 13:30:00,142.53,142.89,142.49,142.79,1423.0,140.0049,140.3585,139.9656,140.2603,1423.0
2023-02-15 14:00:00,142.59,142.67,142.42,142.52,2443.0,140.0639,140.1424,139.8969,139.9951,2443.0
2023-02-15 14:30:00,142.55,142.55,142.33,142.37,1600.0,140.0246,140.0246,139.8085,139.8478,1600.0
2023-02-15 15:00:00,142.5,142.9,142.5,142.76,2039.0,139.9755,140.3684,139.9755,140.2309,2039.0
2023-02-15 15:30:00,142.83,142.94,142.17,142.2,17031.0,140.2996,140.4077,139.6513,139.6808,17031.0
2023-02-16 09:30:00,140.51,141.56,140.51,141.39,4724.0,138.0207,139.0521,138.0207,138.8851,4724.0
2023-02-16 10:00:00,141.32,141.41,141.01,141.15,2617.0,138.8164,138.9048,138.5119,138.6494,2617.0
2023-02-16 10:30:00,141.18,141.36,140.59,140.59,2135.0,138.6788,138.8557,138.0993,138.0993,2135.0
2023-02-16 11:00:00,140.88,141.53,140.73,141.52,1401.0,138.3842,139.0226,138.2368,139.0128,1401.0
2023-02-16 11:30:00,141.32,141.63,141.27,141.46,1240.0,138.8164,139.1209,138.7672,138.9539,1240.0
2023-02-16 12:00:00,141.48,143.01,141.48,142.9,4049.0,138.9735,140.4764,138.9735,140.3684,4049.0
2023-02-16 12:30:00,142.89,143.13,142.64,142.64,12251.0,140.3585,140.5943,140.113,140.113,12251.0
2023-02-16 13:00:00,142.65,142.79,142.41,142.42,2860.0,140.1228,140.2603,139.8871,139.8969,2860.0
2023-02-16 13:30:00,142.4,142.68,142.18,142.45,3890.0,139.8772,140.1523,139.6611,139.9263,3890.0
2023-02-16 14:00:00,142.54,142.56,142.0,142.23,7355.0,140.0147,140.0344,139.4843,139.7102,7355.0
2023-02-16 14:30:00,142.33,142.33,141.97,142.02,4514.0,139.8085,139.8085,139.4548,139.504,4514.0
2023-02-16 15:00:00,142.0,142.24,141.38,141.42,8079.0,139.4843,139.7201,138.8753,138.9146,8079.0
2023-02-16 15:30:00,141.42,141.91,141.11,141.44,19091.0,138.9146,139.3959,138.6101,138.9342,19091.0
2023-02-17 09:30:00,142.19,143.58,142.19,143.13,24528.0,139.6709,141.0363,139.6709,140.5943,24528.0
2023-02-17 10:00:00,143.42,144.56,143.14,144.04,20350.0,140.8792,141.999,140.6041,141.4882,20350.0
2023-02-17 10:30:00,144.13,144.26,142.95,143.16,7299.0,141.5766,141.7043,140.4175,140.6238,7299.0
2023-02-17 11:00:00,143.01,143.44,143.01,143.16,4384.0,140.4764,140.8988,140.4764,140.6238,4384.0
2023-02-17 11:30:00,142.99,143.36,142.8,143.09,9927.0,140.4568,140.8202,140.2701,140.555,9927.0
2023-02-17 12:00:00,143.09,143.42,142.88,143.08,5607.0,140.555,140.8792,140.3487,140.5452,5607.0
2023-02-17 12:30:00,143.03,144.36,143.03,144.36,7231.0,140.4961,141.8025,140.4961,141.8025,7231.0
2023-02-17 13:00:00,144.34,145.04,143.95,144.72,5990.0,141.7829,142.4705,141.3998,142.1561,5990.0
2023-02-17 13:30:00,144.89,145.16,144.86,144.97,4143.0,142.3231,142.5883,142.2936,142.4017,4143.0
2023-02-17 14:00:00,145.18,145.42,144.98,145.39,2655.0,142.608,142.8437,142.4115,142.8143,2655.0
2023-02-17 14:30:00,145.42,145.77,145.38,145.77,4734.0,142.8437,143.1875,142.8044,143.1875,4734.0
2023-02-17 15:00:00,145.63,145.74,145.24,145.24,6055.0,143.05,143.1581,142.6669,142.6669,6055.0
2023-02-17 15:30:00,145.22,145.54,144.58,144.58,27959.0,142.6473,142.9616,142.0186,142.0186,27959.0
2023-02-21 09:30:00,142.66,144.1,141.38,141.39,6985.0,140.1326,141.5471,138.8753,138.8851,6985.0
2023-02-21 10:00:00,141.42,142.45,141.18,141.35,7442.0,138.9146,139.9263,138.6788,138.8458,7442.0
2023-02-21 10:30:00,141.19,142.2,141.18,141.87,6350.0,138.6887,139.6808,138.6788,139.3566,6350.0
2023-02-21 11:00:00,141.7,141.93,141.13,141.93,8594.0,139.1896,139.4156,138.6297,139.4156,8594.0
2023-02-21 11:30:00,141.96,142.17,141.41,141.89,7671.0,139.445,139.6513,138.9048,139.3763,7671.0
2023-02-21 12:00:00,141.95,141.95,141.64,141.84,7634.0,139.4352,139.4352,139.1307,139.3271,7634.0
2023-02-21 12:30:00,141.69,141.81,140.93,141.62,10773.0,139.1798,139.2977,138.4333,139.111,10773.0
2023-02-21 13:00:00,141.64,141.79,140.96,141.27,9221.0,139.1307,139.278,138.4627,138.7672,9221.0
2023-02-21 13:30:00,141.27,141.33,140.24,140.55,4958.0,138.7672,138.8262,137.7555,138.06,4958.0
2023-02-21 14:00:00,140.43,140.49,140.19,140.36,3236.0,137.9421,138.0011,137.7064,137.8734,3236.0
2023-02-21 14:30:00,140.39,140.88,140.37,140.88,4013.0,137.9028,138.3842,137.8832,138.3842,4013.0
2023-02-21 15:00:00,140.83,140.88,140.2,140.85,3952.0,138.335,138.3842,137.7162,138.3547,3952.0
2023-02-21 15:30:00,140.84,141.16,140.28,140.35,26992.0,138.3449,138.6592,137.7948,137.8635,26992.0
2023-02-22 09:30:00,140.24,141.91,140.24,141.46,3756.0,137.7555,139.3959,137.7555,138.9539,3756.0
2023-02-22 10:00:00,141.45,141.45,140.3,140.3,1852.0,138.9441,138.9441,137.8144,137.8144,1852.0
2023-02-22 10:30:00,139.86,140.19,139.54,140.19,2093.0,137.3822,137.7064,137.0679,137.7064,2093.0
2023-02-22 11:00:00,140.48,140.75,140.3,140.32,2272.0,137.9912,138.2565,137.8144,137.8341,2272.0
2023-02-22 11:30:00,140.51,140.71,140.31,140.71,1293.0,138.0207,138.2172,137.8243,138.2172,1293.0
2023-02-22 12:00:00,140.46,140.83,140.46,140.53,1895.0,137.9716,138.335,137.9716,138.0404,1895.0
2023-02-22 12:30:00,140.44,140.84,140.43,140.82,1791.0,137.952,138.3449,137.9421,138.3252,1791.0
2023-02-22 13:00:00,140.94,140.95,140.73,140.91,1454.0,138.4431,138.4529,138.2368,138.4136,1454.0
2023-02-22 13:30:00,140.76,140.92,140.58,140.62,2346.0,138.2663,138.4234,138.0895,138.1288,2346.0
2023-02-22 14:00:00,140.64,140.65,139.78,140.23,3195.0,138.1484,138.1582,137.3036,137.7457,3195.0
2023-02-22 14:30:00,140.1,140.1,139.13,139.13,3543.0,137.618,137.618,136.6652,136.6652,3543.0
2023-02-22 15:00:00,139.27,139.83,139.27,139.66,1700.0,136.8027,137.3528,136.8027,137.1858,1700.0
2023-02-22 15:30:00,139.57,139.89,139.21,139.61,17191.0,137.0974,137.4117,136.7437,137.1367,17191.0
2023-02-23 09:30:00,140.3,141.64,140.3,141.48,2774.0,137.8144,139.1307,137.8144,138.9735,2774.0
2023-02-23 10:00:00,140.74,140.74,140.08,140.4,1589.0,138.2466,138.2466,137.5983,137.9127,1589.0
2023-02-23 10:30:00,140.11,140.46,140.11,140.16,802.0,137.6278,137.9716,137.6278,137.6769,802.0
2023-02-23 11:00:00,140.62,140.67,140.16,140.16,1209.0,138.1288,138.1779,137.6769,137.6769,1209.0
2023-02-23 11:30:00,140.22,140.23,139.4,139.4,860.0,137.7358,137.7457,136.9304,136.9304,860.0
2023-02-23 12:00:00,139.27,139.37,138.75,138.86,3635.0,136.8027,136.9009,136.2919,136.3999,3635.0
2023-02-23 12:30:00,138.97,138.97,138.59,138.93,1887.0,136.508,136.508,136.1347,136.4687,1887.0
2023-02-23 13:00:00,139.03,139.28,138.89,139.28,1101.0,136.5669,136.8125,136.4294,136.8125,1101.0
2023-02-23 13:30:00,139.33,139.5,139.25,139.25,1634.0,136.8616,137.0286,136.783,136.783,1634.0
2023-02-23 14:00:00,139.22,139.58,138.85,139.58,8803.0,136.7536,137.1072,136.3901,137.1072,8803.0
2023-02-23 14:30:00,139.9,140.29,139.81,140.2,2903.0,137.4215,137.8046,137.3331,137.7162,2903.0
2023-02-23 15:00:00,140.14,140.37,139.84,140.28,4311.0,137.6573,137.8832,137.3626,137.7948,4311.0
2023-02-23 15:30:00,140.4,140.55,139.64,139.64,14811.0,137.9127,138.06,137.1661,137.1661,14811.0
2023-02-24 09:30:00,138.15,138.37,137.42,138.37,2700.0,135.7025,135.9186,134.9855,135.9186,2700.0
2023-02-24 10:00:00,138.37,138.45,137.72,137.85,2700.0,135.9186,135.9972,135.2801,135.4078,2700.0
2023-02-24 10:30:00,137.75,137.75,137.3,137.55,2954.0,135.3096,135.3096,134.8676,135.1132,2954.0
2023-02-24 11:00:00,137.89,138.3,137.53,138.3,3914.0,135.4471,135.8499,135.0935,135.8499,3914.0
2023-02-24 11:30:00,138.35,138.68,138.15,138.6,2817.0,135.899,136.2231,135.7025,136.1445,2817.0
2023-02-24 12:00:00,138.62,138.76,138.3,138.41,2014.0,136.1642,136.3017,135.8499,135.9579,2014.0
2023-02-24 12:30:00,138.5,138.51,137.68,137.93,2920.0,136.0463,136.0561,135.2408,135.4864,2920.0
2023-02-24 13:00:00,137.91,138.55,137.83,138.37,2406.0,135.4668,136.0954,135.3882,135.9186,2406.0
2023-02-24 13:30:00,138.39,138.79,138.33,138.72,900.0,135.9383,136.3312,135.8793,136.2624,900.0
2023-02-24 14:00:00,138.71,139.01,138.71,138.93,3879.0,136.2526,136.5473,136.2526,136.4687,3879.0
2023-02-24 14:30:00,138.83,139.45,138.82,139.44,2070.0,136.3705,136.9795,136.3607,136.9697,2070.0
2023-02-24 15:00:00,139.59,139.59,139.36,139.38,2456.0,137.117,137.117,136.8911,136.9107,2456.0
2023-02-24 15:30:00,139.25,139.25,138.62,138.83,10082.0,136.783,136.783,136.1642,136.3705,10082.0
2023-02-27 09:30:00,140.35,141.58,140.35,141.58,7698.0,137.8635,139.0718,137.8635,139.0718,7698.0
2023-02-27 10:00:00,141.41,141.7,141.41,141.52,1340.0,138.9048,139.1896,138.9048,139.0128,1340.0
2023-02-27 10:30:00,141.16,141.82,141.16,141.81,3790.0,138.6592,139.3075,138.6592,139.2977,3790.0
2023-02-27 11:00:00,142.12,142.12,141.58,141.72,3432.0,139.6022,139.6022,139.0718,139.2093,3432.0
2023-02-27 11:30:00,141.5,141.55,141.05,141.48,2980.0,138.9932,139.0423,138.5511,138.9735,2980.0
2023-02-27 12:00:00,141.33,141.54,141.28,141.39,6424.0,138.8262,139.0325,138.7771,138.8851,6424.0
2023-02-27 12:30:00,141.44,141.54,141.27,141.47,3021.0,138.9342,139.0325,138.7672,138.9637,3021.0
2023-02-27 13:00:00,141.54,141.74,141.54,141.71,1308.0,139.0325,139.2289,139.0325,139.1995,1308.0
2023-02-27 13:30:00,141.77,141.81,141.46,141.47,2011.0,139.2584,139.2977,138.9539,138.9637,2011.0
2023-02-27 14:00:00,141.68,141.83,141.25,141.83,12790.0,139.17,139.3173,138.7476,139.3173,12790.0
2023-02-27 14:30:00,141.86,142.31,141.76,142.12,11017.0,139.3468,139.7888,139.2486,139.6022,11017.0
2023-02-27 15:00:00,141.91,142.16,141.75,142.16,9037.0,139.3959,139.6415,139.2387,139.6415,9037.0
2023-02-27 15:30:00,142.02,142.25,141.83,142.0,28535.0,139.504,139.7299,139.3173,139.4843,28535.0
2023-02-28 09:30:00,141.81,144.83,141.81,144.3,10002.0,139.2977,142.2642,139.2977,141.7436,10002.0
2023-02-28 10:00:00,144.36,144.95,144.09,144.7,8536.0,141.8025,142.3821,141.5373,142.1365,8536.0
2023-02-28 10:30:00,144.58,144.84,143.52,143.92,9025.0,142.0186,142.274,140.9774,141.3703,9025.0
2023-02-28 11:00:00,144.1,144.34,143.48,144.24,14700.0,141.5471,141.7829,140.9381,141.6846,14700.0
2023-02-28 11:30:00,143.87,143.87,143.33,143.42,3346.0,141.3212,141.3212,140.7908,140.8792,3346.0
2023-02-28 12:00:00,142.91,143.1,142.78,143.1,1400.0,140.3782,140.5648,140.2505,140.5648,1400.0
2023-02-28 12:30:00,143.13,143.21,142.9,143.21,1310.0,140.5943,140.6729,140.3684,140.6729,1310.0
2023-02-28 13:00:00,143.07,143.07,142.76,142.81,800.0,140.5354,140.5354,140.2309,140.28,800.0
2023-02-28 13:30:00,142.82,143.18,142.74,143.06,5344.0,140.2898,140.6434,140.2112,140.5255,5344.0
2023-02-28 14:00:00,142.98,143.23,142.67,143.23,8302.0,140.447,140.6925,140.1424,140.6925,8302.0
2023-02-28 14:30:00,143.19,143.34,143.02,143.28,4218.0,140.6532,140.8006,140.4862,140.7416,4218.0
2023-02-28 15:00:00,143.21,143.28,142.67,142.82,5072.0,140.6729,140.7416,140.1424,140.2898,5072.0
2023-02-28 15:30:00,142.88,143.65,142.47,142.86,27018.0,140.3487,141.1051,139.946,140.3291,27018.0
2023-03-01 09:30:00,142.42,144.88,142.42,144.28,6333.0,139.8969,142.3133,139.8969,141.7239,6333.0
2023-03-01 10:00:00,144.29,144.54,143.8,144.09,7302.0,141.7337,141.9793,141.2524,141.5373,7302.0
2023-03-01 10:30:00,143.71,144.68,143.69,144.68,2857.0,141.164,142.1168,141.1444,142.1168,2857.0
2023-03-01 11:00:00,144.68,144.92,143.33,143.58,3845.0,142.1168,142.3526,140.7908,141.0363,3845.0
2023-03-01 11:30:00,143.55,145.0,143.55,144.99,10759.0,141.0069,142.4312,141.0069,142.4213,10759.0
2023-03-01 12:00:00,145.0,145.01,144.73,144.84,3815.0,142.4312,142.441,142.1659,142.274,3815.0
2023-03-01 12:30:00,145.01,145.02,144.6,144.6,2011.0,142.441,142.4508,142.0383,142.0383,2011.0
2023-03-01 13:00:00,144.71,144.71,144.57,144.69,967.0,142.1463,142.1463,142.0088,142.1267,967.0
2023-03-01 13:30:00,144.27,144.41,144.07,144.4,1918.0,141.7141,141.8516,141.5176,141.8418,1918.0
2023-03-01 14:00:00,144.25,144.52,143.99,144.44,3925.0,141.6945,141.9597,141.4391,141.8811,3925.0
2023-03-01 14:30:00,144.44,144.73,144.37,144.67,2011.0,141.8811,142.1659,141.8123,142.107,2011.0
2023-03-01 15:00:00,144.66,144.88,144.51,144.67,10123.0,142.0972,142.3133,141.9498,142.107,10123.0
2023-03-01 15:30:00,144.61,145.0,143.97,143.99,37013.0,142.0481,142.4312,141.4194,141.4391,37013.0
2023-03-02 09:30:00,142.98,142.98,141.85,142.26,3029.0,140.447,140.447,139.337,139.7397,3029.0
2023-03-02 10:00:00,142.55,142.84,141.86,142.1,1644.0,140.0246,140.3094,139.3468,139.5825,1644.0
2023-03-02 10:30:00,142.23,142.23,141.83,141.97,2865.0,139.7102,139.7102,139.3173,139.4548,2865.0
2023-03-02 11:00:00,141.92,142.81,141.74,142.53,4175.0,139.4057,140.28,139.2289,140.0049,4175.0
2023-03-02 11:30:00,142.59,142.69,142.2,142.21,2100.0,140.0639,140.1621,139.6808,139.6906,2100.0
2023-03-02 12:00:00,142.22,142.31,141.32,141.6,5137.0,139.7004,139.7888,138.8164,139.0914,5137.0
2023-03-02 12:30:00,141.96,142.09,141.77,141.97,1243.0,139.445,139.5727,139.2584,139.4548,1243.0
2023-03-02 13:00:00,141.89,142.2,141.73,141.79,1523.0,139.3763,139.6808,139.2191,139.278,1523.0
2023-03-02 13:30:00,141.71,142.39,141.67,142.25,3667.0,139.1995,139.8674,139.1602,139.7299,3667.0
2023-03-02 14:00:00,142.34,142.49,141.96,142.15,3394.0,139.8183,139.9656,139.445,139.6317,3394.0
2023-03-02 14:30:00,142.1,142.19,141.93,142.18,2240.0,139.5825,139.6709,139.4156,139.6611,2240.0
2023-03-02 15:00:00,142.24,142.53,141.95,142.34,3150.0,139.7201,140.0049,139.4352,139.8183,3150.0
2023-03-02 15:30:00,142.5,142.85,141.56,141.96,24742.0,139.9755,140.3193,139.0521,139.445,24742.0
2023-03-03 09:30:00,142.55,142.55,141.55,141.6,4022.0,140.0246,140.0246,139.0423,139.0914,4022.0
2023-03-03 10:00:00,141.45,142.22,141.33,141.73,4371.0,138.9441,139.7004,138.8262,139.2191,4371.0
2023-03-03 10:30:00,141.68,141.82,141.42,141.43,2550.0,139.17,139.3075,138.9146,138.9244,2550.0
2023-03-03 11:00:00,141.54,142.02,141.54,142.02,1718.0,139.0325,139.504,139.0325,139.504,1718.0
2023-03-03 11:30:00,142.13,142.65,142.09,142.63,3132.0,139.612,140.1228,139.5727,140.1032,3132.0
2023-03-03 12:00:00,142.55,142.67,142.31,142.47,2088.0,140.0246,140.1424,139.7888,139.946,2088.0
2023-03-03 12:30:00,142.57,142.94,142.48,142.94,2237.0,140.0442,140.4077,139.9558,140.4077,2237.0
2023-03-03 13:00:00,143.0,143.42,143.0,143.28,2705.0,140.4666,140.8792,140.4666,140.7416,2705.0
2023-03-03 13:30:00,143.54,143.64,143.3,143.3,2192.0,140.997,141.0953,140.7613,140.7613,2192.0
2023-03-03 14:00:00,143.21,143.74,143.11,143.4,2301.0,140.6729,141.1935,140.5746,140.8595,2301.0
2023-03-03 14:30:00,143.49,143.62,143.19,143.4,2102.0,140.9479,141.0756,140.6532,140.8595,2102.0
2023-03-03 15:00:00,143.48,144.03,143.43,143.86,4622.0,140.9381,141.4784,140.889,141.3114,4622.0
2023-03-03 15:30:00,143.72,144.42,143.48,144.36,26488.0,141.1738,141.8614,140.9381,141.8025,26488.0
2023-03-06 09:30:00,144.11,145.25,143.97,145.06,28603.0,141.5569,142.6767,141.4194,142.4901,28603.0
2023-03-06 10:00:00,144.87,145.13,144.64,144.99,12504.0,142.3035,142.5589,142.0775,142.4213,12504.0
2023-03-06 10:30:00,144.97,145.11,144.53,145.04,16482.0,142.4017,142.5392,141.9695,142.4705,16482.0
2023-03-06 11:00:00,145.09,145.09,144.51,144.67,6423.0,142.5196,142.5196,141.9498,142.107,6423.0
2023-03-06 11:30:00,144.71,144.71,143.62,143.79,3519.0,142.1463,142.1463,141.0756,141.2426,3519.0
2023-03-06 12:00:00,143.62,144.21,143.56,144.12,3369.0,141.0756,141.6552,141.0167,141.5668,3369.0
2023-03-06 12:30:00,144.06,144.1,143.24,143.44,4866.0,141.5078,141.5471,140.7023,140.8988,4866.0
2023-03-06 13:00:00,143.33,143.53,143.05,143.53,2200.0,140.7908,140.9872,140.5157,140.9872,2200.0
2023-03-06 13:30:00,143.42,143.42,143.06,143.13,3373.0,140.8792,140.8792,140.5255,140.5943,3373.0
2023-03-06 14:00:00,143.14,143.21,142.9,143.21,4548.0,140.6041,140.6729,140.3684,140.6729,4548.0
2023-03-06 14:30:00,143.27,143.27,142.75,142.83,2634.0,140.7318,140.7318,140.221,140.2996,2634.0
2023-03-06 15:00:00,142.9,143.5,142.66,143.5,7190.0,140.3684,140.9577,140.1326,140.9577,7190.0
2023-03-06 15:30:00,143.29,143.79,143.08,143.77,17962.0,140.7515,141.2426,140.5452,141.223,17962.0
2023-03-07 09:30:00,143.65,143.79,143.65,143.78,1287.0,141.1051,141.2426,141.1051,141.2328,1287.0
2023-03-07 10:00:00,143.36,143.36,142.33,142.98,5950.0,140.8202,140.8202,139.8085,140.447,5950.0
2023-03-07 10:30:00,143.18,143.59,142.32,142.51,3949.0,140.6434,141.0461,139.7986,139.9853,3949.0
2023-03-07 11:00:00,142.2,142.36,141.9,141.91,3442.0,139.6808,139.8379,139.3861,139.3959,3442.0
2023-03-07 11:30:00,141.96,142.17,141.75,141.83,2606.0,139.445,139.6513,139.2387,139.3173,2606.0
2023-03-07 12:00:00,141.71,142.01,141.15,141.69,2641.0,139.1995,139.4941,138.6494,139.1798,2641.0
2023-03-07 12:30:00,141.43,141.51,141.31,141.31,1903.0,138.9244,139.003,138.8065,138.8065,1903.0
2023-03-07 13:00:00,140.94,141.39,140.65,141.29,6537.0,138.4431,138.8851,138.1582,138.7869,6537.0
2023-03-07 13:30:00,141.43,141.44,140.93,141.0,1420.0,138.9244,138.9342,138.4333,138.502,1420.0
2023-03-07 14:00:00,141.14,141.18,140.96,141.0,1551.0,138.6396,138.6788,138.4627,138.502,1551.0
2023-03-07 14:30:00,141.13,141.13,140.86,140.96,1927.0,138.6297,138.6297,138.3645,138.4627,1927.0
2023-03-07 15:00:00,141.07,141.65,141.07,141.46,2289.0,138.5708,139.1405,138.5708,138.9539,2289.0
2023-03-07 15:30:00,141.48,142.19,141.48,141.71,11267.0,138.9735,139.6709,138.9735,139.1995,11267.0
2023-03-08 09:30:00,141.93,142.66,141.93,142.49,2538.0,139.4156,140.1326,139.4156,139.9656,2538.0
2023-03-08 10:00:00,142.02,142.58,141.94,142.41,4860.0,139.504,140.054,139.4254,139.8871,4860.0
2023-03-08 10:30:00,142.21,142.83,142.17,142.28,3100.0,139.6906,140.2996,139.6513,139.7594,3100.0
2023-03-08 11:00:00,142.12,142.42,141.83,141.83,1912.0,139.6022,139.8969,139.3173,139.3173,1912.0
2023-03-08 11:30:00,141.96,142.03,141.4,141.41,2808.0,139.445,139.5138,138.8949,138.9048,2808.0
2023-03-08 12:00:00,141.47,141.61,141.31,141.47,1925.0,138.9637,139.1012,138.8065,138.9637,1925.0
2023-03-08 12:30:00,141.19,141.29,140.82,140.82,1011.0,138.6887,138.7869,138.3252,138.3252,1011.0
2023-03-08 13:00:00,141.04,141.3,140.83,140.83,1951.0,138.5413,138.7967,138.335,138.335,1951.0
2023-03-08 13:30:00,140.85,140.93,140.67,140.9,2315.0,138.3547,138.4333,138.1779,138.4038,2315.0
2023-03-08 14:00:00,140.93,141.64,140.93,141.53,2222.0,138.4333,139.1307,138.4333,139.0226,2222.0
2023-03-08 14:30:00,141.5,141.58,141.14,141.14,2101.0,138.9932,139.0718,138.6396,138.6396,2101.0
2023-03-08 15:00:00,141.17,141.55,141.14,141.53,3546.0,138.669,139.0423,138.6396,139.0226,3546.0
2023-03-08 15:30:00,141.56,141.93,141.47,141.93,16466.0,139.0521,139.4156,138.9637,139.4156,16466.0
2023-03-09 09:30:00,142.57,143.19,141.71,141.93,2555.0,140.0442,140.6532,139.1995,139.4156,2555.0
2023-03-09 10:00:00,142.24,142.24,141.48,141.52,600.0,139.7201,139.7201,138.9735,139.0128,600.0
2023-03-09 10:30:00,141.66,142.47,141.66,142.22,3165.0,139.1503,139.946,139.1503,139.7004,3165.0
2023-03-09 11:00:00,141.81,142.35,141.66,142.29,4530.0,139.2977,139.8281,139.1503,139.7692,4530.0
2023-03-09 11:30:00,142.31,142.47,141.98,142.27,2901.0,139.7888,139.946,139.4647,139.7495,2901.0
2023-03-09 12:00:00,142.15,142.65,141.95,142.61,3301.0,139.6317,140.1228,139.4352,140.0835,3301.0
2023-03-09 12:30:00,142.59,142.83,142.45,142.45,5551.0,140.0639,140.2996,139.9263,139.9263,5551.0
2023-03-09 13:00:00,142.51,142.76,142.44,142.5,3324.0,139.9853,140.2309,139.9165,139.9755,3324.0
2023-03-09 13:30:00,142.64,142.64,142.1,142.25,2589.0,140.113,140.113,139.5825,139.7299,2589.0
2023-03-09 14:00:00,142.45,142.58,142.35,142.5,3601.0,139.9263,140.054,139.8281,139.9755,3601.0
2023-03-09 14:30:00,142.38,142.41,141.93,142.41,6309.0,139.8576,139.8871,139.4156,139.8871,6309.0
2023-03-09 15:00:00,142.42,142.42,141.33,142.27,53056.0,139.8969,139.8969,138.8262,139.7495,53056.0
2023-03-09 15:30:00,141.9,142.28,141.7,142.0,32107.0,139.3861,139.7594,139.1896,139.4843,32107.0
2023-03-10 09:30:00,141.72,141.72,139.35,140.32,3728.0,139.2093,139.2093,136.8813,137.8341,3728.0
2023-03-10 10:00:00,140.56,140.56,139.6,139.97,4600.0,138.0698,138.0698,137.1268,137.4903,4600.0
2023-03-10 10:30:00,139.77,140.29,139.59,140.05,4170.0,137.2938,137.8046,137.117,137.5689,4170.0
2023-03-10 11:00:00,140.46,140.52,140.06,140.28,3636.0,137.9716,138.0305,137.5787,137.7948,3636.0
2023-03-10 11:30:00,140.48,140.68,139.46,139.52,5452.0,137.9912,138.1877,136.9893,137.0483,5452.0
2023-03-10 12:00:00,139.59,139.64,138.84,139.44,28111.0,137.117,137.1661,136.3803,136.9697,28111.0
2023-03-10 12:30:00,139.46,139.89,139.41,139.59,6700.0,136.9893,137.4117,136.9402,137.117,6700.0
2023-03-10 13:00:00,139.5,139.66,138.86,139.0,52511.0,137.0286,137.1858,136.3999,136.5375,52511.0
2023-03-10 13:30:00,139.03,139.03,137.92,138.28,56411.0,136.5669,136.5669,135.4766,135.8302,56411.0
2023-03-10 14:00:00,138.45,139.43,138.45,138.5,5633.0,135.9972,136.9598,135.9972,136.0463,5633.0
2023-03-10 14:30:00,138.57,139.24,138.57,138.66,6545.0,136.1151,136.7732,136.1151,136.2035,6545.0
2023-03-10 15:00:00,138.61,138.93,137.93,138.71,12933.0,136.1544,136.4687,135.4864,136.2526,12933.0
2023-03-10 15:30:00,138.68,139.05,138.14,138.87,46557.0,136.2231,136.5866,135.6927,136.4098,46557.0
2023-03-13 09:30:00,136.3,137.7,135.08,137.04,8829.0,133.8853,135.2605,132.6869,134.6122,8829.0
2023-03-13 10:00:00,136.82,137.05,133.95,133.96,6979.0,134.3961,134.622,131.5769,131.5868,6979.0
2023-03-13 10:30:00,134.08,135.58,133.98,135.34,19190.0,131.7046,133.1781,131.6064,132.9423,19190.0
2023-03-13 11:00:00,135.19,135.41,134.43,135.1,11742.0,132.795,133.0111,132.0484,132.7066,11742.0
2023-03-13 11:30:00,135.16,135.25,134.1,134.87,9407.0,132.7655,132.8539,131.7243,132.4806,9407.0
2023-03-13 12:00:00,135.45,135.66,134.75,134.79,9939.0,133.0504,133.2566,132.3628,132.402,9939.0
2023-03-13 12:30:00,134.71,136.0,134.7,135.93,10934.0,132.3235,133.5906,132.3136,133.5219,10934.0
2023-03-13 13:00:00,135.71,135.9,135.07,135.52,7424.0,133.3057,133.4924,132.6771,133.1191,7424.0
2023-03-13 13:30:00,135.38,135.68,134.61,135.35,8855.0,132.9816,133.2763,132.2252,132.9521,8855.0
2023-03-13 14:00:00,135.36,135.75,135.18,135.5,4077.0,132.9619,133.345,132.7851,133.0995,4077.0
2023-03-13 14:30:00,135.66,135.73,135.19,135.33,5933.0,133.2566,133.3254,132.795,132.9325,5933.0
2023-03-13 15:00:00,135.45,135.45,134.68,134.89,13758.0,133.0504,133.0504,132.294,132.5003,13758.0
2023-03-13 15:30:00,135.04,135.46,134.38,134.38,31679.0,132.6476,133.0602,131.9993,131.9993,31679.0
2023-03-14 09:30:00,137.68,138.86,136.63,137.41,6032.0,135.2408,136.3999,134.2095,134.9756,6032.0
2023-03-14 10:00:00,137.54,138.73,137.25,138.65,9057.0,135.1033,136.2722,134.8185,136.1937,9057.0
2023-03-14 10:30:00,138.59,139.1,138.33,138.34,8549.0,136.1347,136.6357,135.8793,135.8892,8549.0
2023-03-14 11:00:00,138.27,138.86,138.2,138.48,6985.0,135.8204,136.3999,135.7516,136.0267,6985.0
2023-03-14 11:30:00,138.52,138.76,137.77,138.34,5293.0,136.066,136.3017,135.3293,135.8892,5293.0
2023-03-14 12:00:00,138.34,138.62,137.92,138.1,7001.0,135.8892,136.1642,135.4766,135.6534,7001.0
2023-03-14 12:30:00,138.03,138.37,137.85,138.09,7442.0,135.5846,135.9186,135.4078,135.6436,7442.0
2023-03-14 13:00:00,138.0,138.1,136.67,136.85,6827.0,135.5552,135.6534,134.2487,134.4256,6827.0
2023-03-14 13:30:00,136.69,136.94,136.14,136.34,5221.0,134.2684,134.514,133.7281,133.9246,5221.0
2023-03-14 14:00:00,136.4,136.44,135.71,136.0,6648.0,133.9835,134.0228,133.3057,133.5906,6648.0
2023-03-14 14:30:00,136.13,136.79,136.13,136.58,15146.0,133.7183,134.3666,133.7183,134.1603,15146.0
2023-03-14 15:00:00,136.69,136.78,135.98,136.65,18432.0,134.2684,134.3568,133.571,134.2291,18432.0
2023-03-14 15:30:00,136.62,137.76,136.56,137.39,27596.0,134.1996,135.3194,134.1407,134.956,27596.0
2023-03-15 09:30:00,133.95,134.56,133.02,133.4,6567.0,131.5769,132.1761,130.6634,131.0367,6567.0
2023-03-15 10:00:00,133.41,133.79,132.01,132.02,3611.0,131.0465,131.4198,129.6713,129.6811,3611.0
2023-03-15 10:30:00,131.95,132.41,131.77,131.78,2490.0,129.6124,130.0642,129.4356,129.4454,2490.0
2023-03-15 11:00:00,132.37,133.32,132.36,132.83,3236.0,130.0249,130.9581,130.0151,130.4768,3236.0
2023-03-15 11:30:00,132.96,133.01,132.05,132.05,4833.0,130.6045,130.6536,129.7106,129.7106,4833.0
2023-03-15 12:00:00,132.05,132.1,131.62,131.86,15081.0,129.7106,129.7597,129.2882,129.524,15081.0
2023-03-15 12:30:00,132.12,132.23,131.35,131.67,12167.0,129.7793,129.8874,129.023,129.3373,12167.0
2023-03-15 13:00:00,131.47,132.39,131.47,132.3,3493.0,129.1409,130.0446,129.1409,129.9562,3493.0
2023-03-15 13:30:00,132.3,132.46,131.91,132.09,2661.0,129.9562,130.1133,129.5731,129.7499,2661.0
2023-03-15 14:00:00,131.86,133.59,131.86,133.34,2824.0,129.524,131.2233,129.524,130.9777,2824.0
2023-03-15 14:30:00,133.55,133.79,133.28,133.34,3570.0,131.184,131.4198,130.9188,130.9777,3570.0
2023-03-15 15:00:00,133.6,134.18,133.24,134.16,4867.0,131.2331,131.8029,130.8795,131.7832,4867.0
2023-03-15 15:30:00,133.83,134.04,132.84,133.59,24157.0,131.4591,131.6653,130.4866,131.2233,24157.0
2023-03-16 09:30:00,131.9,132.78,131.82,132.72,2787.0,129.5632,130.4277,129.4847,130.3687,2787.0
2023-03-16 10:00:00,132.8,133.12,131.96,132.04,4593.0,130.4473,130.7616,129.6222,129.7008,4593.0
2023-03-16 10:30:00,132.45,134.67,132.45,134.46,1422.0,130.1035,132.2842,130.1035,132.0779,1422.0
2023-03-16 11:00:00,134.23,134.59,133.89,134.14,1535.0,131.852,132.2056,131.518,131.7636,1535.0
2023-03-16 11:30:00,134.21,134.89,134.16,134.45,3177.0,131.8323,132.5003,131.7832,132.0681,3177.0
2023-03-16 12:00:00,134.5,134.5,133.68,133.99,6754.0,132.1172,132.1172,131.3117,131.6162,6754.0
2023-03-16 12:30:00,133.98,135.35,133.9,135.25,3393.0,131.6064,132.9521,131.5278,132.8539,3393.0
2023-03-16 13:00:00,135.39,135.86,134.72,134.96,3005.0,132.9914,133.4531,132.3333,132.569,3005.0
2023-03-16 13:30:00,134.86,134.91,134.47,134.52,3022.0,132.4708,132.5199,132.0877,132.1368,3022.0
2023-03-16 14:00:00,134.31,134.49,134.1,134.19,3388.0,131.9306,132.1074,131.7243,131.8127,3388.0
2023-03-16 14:30:00,134.13,135.12,134.09,135.06,4350.0,131.7537,132.7262,131.7144,132.6673,4350.0
2023-03-16 15:00:00,135.06,135.1,134.75,135.05,6393.0,132.6673,132.7066,132.3628,132.6574,6393.0
2023-03-16 15:30:00,135.05,135.19,134.17,134.24,37926.0,132.6574,132.795,131.793,131.8618,37926.0
2023-03-17 09:30:00,135.72,135.72,132.81,133.74,67647.0,133.3156,133.3156,130.4571,131.3706,67647.0
2023-03-17 10:00:00,133.73,135.22,133.45,134.05,13668.0,131.3608,132.8244,131.0858,131.6752,13668.0
2023-03-17 10:30:00,133.82,133.87,133.12,133.12,6132.0,131.4492,131.4983,130.7616,130.7616,6132.0
2023-03-17 11:00:00,132.83,133.15,132.08,132.27,8118.0,130.4768,130.7911,129.7401,129.9267,8118.0
2023-03-17 11:30:00,132.23,132.43,131.73,132.18,7012.0,129.8874,130.0839,129.3963,129.8383,7012.0
2023-03-17 12:00:00,132.27,133.31,132.26,132.8,5213.0,129.9267,130.9483,129.9169,130.4473,5213.0
2023-03-17 12:30:00,132.94,133.05,132.17,132.34,4993.0,130.5848,130.6929,129.8285,129.9955,4993.0
2023-03-17 13:00:00,132.35,132.48,132.07,132.29,4122.0,130.0053,130.133,129.7302,129.9463,4122.0
2023-03-17 13:30:00,132.41,132.69,131.95,131.97,5927.0,130.0642,130.3393,129.6124,129.632,5927.0
2023-03-17 14:00:00,131.98,132.21,131.17,131.24,7977.0,129.6418,129.8678,128.8462,128.9149,7977.0
2023-03-17 14:30:00,131.25,131.8,131.25,131.58,8894.0,128.9248,129.465,128.9248,129.2489,8894.0
2023-03-17 15:00:00,131.53,132.07,131.33,131.96,4802.0,129.1998,129.7302,129.0033,129.6222,4802.0
2023-03-17 15:30:00,131.95,132.15,131.23,132.14,29195.0,129.6124,129.8088,128.9051,129.799,29195.0
2023-03-20 09:30:00,133.88,135.59,133.88,135.59,3656.0,131.5082,133.1879,131.5082,133.1879,3656.0
2023-03-20 10:00:00,135.67,135.94,135.37,135.94,2740.0,133.2665,133.5317,132.9718,133.5317,2740.0
2023-03-20 10:30:00,136.03,136.41,136.03,136.28,1863.0,133.6201,133.9933,133.6201,133.8657,1863.0
2023-03-20 11:00:00,136.49,136.61,135.94,136.29,3827.0,134.0719,134.1898,133.5317,133.8755,3827.0
2023-03-20 11:30:00,136.09,136.09,135.5,135.67,2551.0,133.679,133.679,133.0995,133.2665,2551.0
2023-03-20 12:00:00,135.63,135.67,134.53,134.53,4165.0,133.2272,133.2665,132.1467,132.1467,4165.0
2023-03-20 12:30:00,134.5,135.22,134.27,134.91,13278.0,132.1172,132.8244,131.8913,132.5199,13278.0
2023-03-20 13:00:00,134.81,135.56,134.81,135.46,2669.0,132.4217,133.1584,132.4217,133.0602,2669.0
2023-03-20 13:30:00,135.36,135.45,134.61,134.88,3304.0,132.9619,133.0504,132.2252,132.4905,3304.0
2023-03-20 14:00:00,134.82,134.89,134.49,134.7,3406.0,132.4315,132.5003,132.1074,132.3136,3406.0
2023-03-20 14:30:00,134.69,134.73,134.36,134.61,3432.0,132.3038,132.3431,131.9797,132.2252,3432.0
2023-03-20 15:00:00,134.52,135.09,134.42,135.02,8119.0,132.1368,132.6967,132.0386,132.628,8119.0
2023-03-20 15:30:00,134.96,135.05,133.9,133.9,31016.0,132.569,132.6574,131.5278,131.5278,31016.0
2023-03-21 09:30:00,136.7,137.2,136.48,136.85,3198.0,134.2782,134.7694,134.0621,134.4256,3198.0
2023-03-21 10:00:00,136.92,137.5,136.71,137.03,9317.0,134.4943,135.064,134.288,134.6024,9317.0
2023-03-21 10:30:00,137.05,137.05,136.1,136.13,4091.0,134.622,134.622,133.6888,133.7183,4091.0
2023-03-21 11:00:00,136.08,136.51,136.08,136.33,6277.0,133.6692,134.0916,133.6692,133.9148,6277.0
2023-03-21 11:30:00,136.36,136.4,135.5,135.56,7951.0,133.9442,133.9835,133.0995,133.1584,7951.0
2023-03-21 12:00:00,135.51,135.74,135.3,135.71,9222.0,133.1093,133.3352,132.903,133.3057,9222.0
2023-03-21 12:30:00,135.71,135.81,135.46,135.73,6686.0,133.3057,133.404,133.0602,133.3254,6686.0
2023-03-21 13:00:00,135.59,135.81,135.59,135.76,3657.0,133.1879,133.404,133.1879,133.3549,3657.0
2023-03-21 13:30:00,136.0,136.1,135.88,135.88,4908.0,133.5906,133.6888,133.4727,133.4727,4908.0
2023-03-21 14:00:00,135.72,135.96,135.57,135.96,8819.0,133.3156,133.5513,133.1682,133.5513,8819.0
2023-03-21 14:30:00,135.93,136.63,135.77,136.63,8070.0,133.5219,134.2095,133.3647,134.2095,8070.0
2023-03-21 15:00:00,136.6,137.0,136.6,136.69,5284.0,134.18,134.5729,134.18,134.2684,5284.0
2023-03-21 15:30:00,136.72,137.21,136.49,137.12,25252.0,134.2979,134.7792,134.0719,134.6908,25252.0
2023-03-22 09:30:00,136.83,136.96,136.47,136.96,3783.0,134.4059,134.5336,134.0523,134.5336,3783.0
2023-03-22 10:00:00,136.69,137.23,136.69,136.75,2114.0,134.2684,134.7988,134.2684,134.3273,2114.0
2023-03-22 10:30:00,136.93,136.93,136.24,136.25,4592.0,134.5041,134.5041,133.8264,133.8362,4592.0
2023-03-22 11:00:00,136.31,136.45,135.83,135.83,3035.0,133.8951,134.0326,133.4236,133.4236,3035.0
2023-03-22 11:30:00,135.87,135.93,135.37,135.7,6764.0,133.4629,133.5219,132.9718,133.2959,6764.0
2023-03-22 12:00:00,135.73,135.98,135.48,135.96,4310.0,133.3254,133.571,133.0798,133.5513,4310.0
2023-03-22 12:30:00,135.71,135.83,135.4,135.4,5401.0,133.3057,133.4236,133.0012,133.0012,5401.0
2023-03-22 13:00:00,135.38,135.38,135.15,135.18,3333.0,132.9816,132.9816,132.7557,132.7851,3333.0
2023-03-22 13:30:00,135.27,135.48,135.13,135.25,4726.0,132.8735,133.0798,132.736,132.8539,4726.0
2023-03-22 14:00:00,135.4,135.88,135.01,135.28,8251.0,133.0012,133.4727,132.6182,132.8834,8251.0
2023-03-22 14:30:00,135.27,136.53,134.82,134.91,5448.0,132.8735,134.1112,132.4315,132.5199,5448.0
2023-03-22 15:00:00,134.71,135.14,133.89,134.93,8685.0,132.3235,132.7458,131.518,132.5396,8685.0
2023-03-22 15:30:00,135.05,135.06,132.63,132.63,13964.0,132.6574,132.6673,130.2803,130.2803,13964.0
2023-03-23 09:30:00,133.11,134.19,132.46,134.09,2085.0,130.7518,131.8127,130.1133,131.7144,2085.0
2023-03-23 10:00:00,133.95,135.02,133.89,134.78,5707.0,131.5769,132.628,131.518,132.3922,5707.0
2023-03-23 10:30:00,134.5,135.23,134.04,135.23,3196.0,132.1172,132.8343,131.6653,132.8343,3196.0
2023-03-23 11:00:00,135.3,135.46,134.99,134.99,2669.0,132.903,133.0602,132.5985,132.5985,2669.0
2023-03-23 11:30:00,135.2,135.2,134.24,134.25,3304.0,132.8048,132.8048,131.8618,131.8716,3304.0
2023-03-23 12:00:00,134.28,134.36,133.56,133.81,2323.0,131.9011,131.9797,131.1938,131.4394,2323.0
2023-03-23 12:30:00,133.53,133.53,132.88,133.04,3860.0,131.1644,131.1644,130.5259,130.6831,3860.0
2023-03-23 13:00:00,133.09,133.34,132.79,132.79,1880.0,130.7322,130.9777,130.4375,130.4375,1880.0
2023-03-23 13:30:00,132.97,133.26,132.91,132.93,1700.0,130.6143,130.8992,130.5554,130.575,1700.0
2023-03-23 14:00:00,132.93,133.14,132.0,132.0,3004.0,130.575,130.7813,129.6615,129.6615,3004.0
2023-03-23 14:30:00,131.99,132.07,130.99,131.43,6950.0,129.6517,129.7302,128.6694,129.1016,6950.0
2023-03-23 15:00:00,132.81,132.81,131.27,131.91,6100.0,130.4571,130.4571,128.9444,129.5731,6100.0
2023-03-23 15:30:00,131.69,133.12,131.67,132.12,21171.0,129.357,130.7616,129.3373,129.7793,21171.0
2023-03-24 09:30:00,130.92,130.92,129.44,130.33,2827.0,128.6006,128.6006,127.1468,128.0211,2827.0
2023-03-24 10:00:00,130.92,131.17,130.52,131.17,2404.0,128.6006,128.8462,128.2077,128.8462,2404.0
2023-03-24 10:30:00,131.55,131.68,130.6,130.6,1308.0,129.2194,129.3471,128.2863,128.2863,1308.0
2023-03-24 11:00:00,130.8,131.32,130.67,131.32,5823.0,128.4827,128.9935,128.355,128.9935,5823.0
2023-03-24 11:30:00,131.37,132.05,131.12,132.05,1051.0,129.0426,129.7106,128.7971,129.7106,1051.0
2023-03-24 12:00:00,132.36,132.36,131.8,131.8,932.0,130.0151,130.0151,129.465,129.465,932.0
2023-03-24 12:30:00,132.23,132.73,132.23,132.59,1065.0,129.8874,130.3785,129.8874,130.241,1065.0
2023-03-24 13:00:00,132.56,132.56,132.2,132.37,1825.0,130.2116,130.2116,129.8579,130.0249,1825.0
2023-03-24 13:30:00,132.57,132.57,132.22,132.25,1815.0,130.2214,130.2214,129.8776,129.907,1815.0
2023-03-24 14:00:00,132.43,132.64,132.43,132.54,750.0,130.0839,130.2901,130.0839,130.1919,750.0
2023-03-24 14:30:00,132.57,132.6,132.39,132.4,1218.0,130.2214,130.2508,130.0446,130.0544,1218.0
2023-03-24 15:00:00,132.46,133.11,132.32,132.98,2036.0,130.1133,130.7518,129.9758,130.6241,2036.0
2023-03-24 15:30:00,133.09,133.19,132.42,133.03,10370.0,130.7322,130.8304,130.074,130.6732,10370.0
2023-03-27 09:30:00,134.6,134.66,134.35,134.35,1591.0,132.2154,132.2744,131.9698,131.9698,1591.0
2023-03-27 10:00:00,134.47,135.08,134.21,134.44,4591.0,132.0877,132.6869,131.8323,132.0582,4591.0
2023-03-27 10:30:00,134.5,134.79,134.3,134.5,4008.0,132.1172,132.402,131.9207,132.1172,4008.0
2023-03-27 11:00:00,134.5,134.87,134.4,134.87,4266.0,132.1172,132.4806,132.019,132.4806,4266.0
2023-03-27 11:30:00,134.94,135.23,134.94,135.15,872.0,132.5494,132.8343,132.5494,132.7557,872.0
2023-03-27 12:00:00,135.31,135.31,135.01,135.02,1664.0,132.9128,132.9128,132.6182,132.628,1664.0
2023-03-27 12:30:00,134.97,135.09,134.95,135.09,500.0,132.5789,132.6967,132.5592,132.6967,500.0
2023-03-27 13:00:00,135.28,135.86,135.25,135.8,2780.0,132.8834,133.4531,132.8539,133.3942,2780.0
2023-03-27 13:30:00,135.94,136.53,135.82,135.97,4394.0,133.5317,134.1112,133.4138,133.5611,4394.0
2023-03-27 14:00:00,135.86,136.18,135.83,136.17,3259.0,133.4531,133.7674,133.4236,133.7576,3259.0
2023-03-27 14:30:00,136.25,136.64,136.23,136.53,11308.0,133.8362,134.2193,133.8165,134.1112,11308.0
2023-03-27 15:00:00,136.71,136.85,136.3,136.84,35464.0,134.288,134.4256,133.8853,134.4157,35464.0
2023-03-27 15:30:00,136.9,137.39,136.73,137.06,25781.0,134.4747,134.956,134.3077,134.6318,25781.0
2023-03-28 09:30:00,136.77,139.19,136.77,138.31,4744.0,134.347,136.7241,134.347,135.8597,4744.0
2023-03-28 10:00:00,137.75,138.64,137.63,138.13,6504.0,135.3096,136.1838,135.1917,135.6829,6504.0
2023-03-28 10:30:00,138.25,138.25,137.9,138.09,2867.0,135.8008,135.8008,135.457,135.6436,2867.0
2023-03-28 11:00:00,138.1,138.25,137.7,137.93,3504.0,135.6534,135.8008,135.2605,135.4864,3504.0
2023-03-28 11:30:00,137.93,137.99,137.67,137.85,2580.0,135.4864,135.5454,135.231,135.4078,2580.0
2023-03-28 12:00:00,137.85,138.01,137.81,137.83,1932.0,135.4078,135.565,135.3685,135.3882,1932.0
2023-03-28 12:30:00,137.78,138.17,137.78,138.06,1818.0,135.3391,135.7222,135.3391,135.6141,1818.0
2023-03-28 13:00:00,138.17,138.17,137.62,137.85,2874.0,135.7222,135.7222,135.1819,135.4078,2874.0
2023-03-28 13:30:00,137.96,137.96,137.6,137.73,7500.0,135.5159,135.5159,135.1623,135.29,7500.0
2023-03-28 14:00:00,137.66,137.97,137.66,137.85,4758.0,135.2212,135.5257,135.2212,135.4078,4758.0
2023-03-28 14:30:00,137.82,137.93,137.71,137.9,4079.0,135.3784,135.4864,135.2703,135.457,4079.0
2023-03-28 15:00:00,137.84,138.0,137.6,137.93,9534.0,135.398,135.5552,135.1623,135.4864,9534.0
2023-03-28 15:30:00,137.9,138.74,137.9,138.28,32443.0,135.457,136.2821,135.457,135.8302,32443.0
2023-03-29 09:30:00,139.56,139.91,139.31,139.91,1329.0,137.0875,137.4313,136.842,137.4313,1329.0
2023-03-29 10:00:00,139.41,139.79,139.03,139.67,5618.0,136.9402,137.3135,136.5669,137.1956,5618.0
2023-03-29 10:30:00,139.75,139.75,138.59,138.59,2700.0,137.2742,137.2742,136.1347,136.1347,2700.0
2023-03-29 11:00:00,138.55,138.56,138.09,138.26,2483.0,136.0954,136.1053,135.6436,135.8106,2483.0
2023-03-29 11:30:00,138.22,138.65,138.22,138.63,3350.0,135.7713,136.1937,135.7713,136.174,3350.0
2023-03-29 12:00:00,138.75,139.05,138.75,138.98,1125.0,136.2919,136.5866,136.2919,136.5178,1125.0
2023-03-29 12:30:00,138.89,139.13,138.74,138.94,3741.0,136.4294,136.6652,136.2821,136.4785,3741.0
2023-03-29 13:00:00,139.18,139.35,139.09,139.09,1400.0,136.7143,136.8813,136.6259,136.6259,1400.0
2023-03-29 13:30:00,139.17,139.54,138.98,139.5,3549.0,136.7045,137.0679,136.5178,137.0286,3549.0
2023-03-29 14:00:00,139.5,139.74,139.4,139.52,3912.0,137.0286,137.2644,136.9304,137.0483,3912.0
2023-03-29 14:30:00,139.46,139.72,139.29,139.72,6369.0,136.9893,137.2447,136.8223,137.2447,6369.0
2023-03-29 15:00:00,139.56,139.75,139.34,139.64,2828.0,137.0875,137.2742,136.8714,137.1661,2828.0
2023-03-29 15:30:00,139.59,139.92,139.36,139.36,10277.0,137.117,137.4412,136.8911,136.8911,10277.0
2023-03-30 09:30:00,140.26,140.81,140.26,140.8,1145.0,137.7751,138.3154,137.7751,138.3056,1145.0
2023-03-30 10:00:00,140.79,140.79,140.09,140.14,1675.0,138.2958,138.2958,137.6082,137.6573,1675.0
2023-03-30 10:30:00,140.1,140.22,139.65,139.66,1143.0,137.618,137.7358,137.1759,137.1858,1143.0
2023-03-30 11:00:00,139.42,139.44,139.28,139.36,1031.0,136.95,136.9697,136.8125,136.8911,1031.0
2023-03-30 11:30:00,139.37,139.37,138.72,138.89,2100.0,136.9009,136.9009,136.2624,136.4294,2100.0
2023-03-30 12:00:00,138.72,138.85,138.64,138.75,4631.0,136.2624,136.3901,136.1838,136.2919,4631.0
2023-03-30 12:30:00,138.71,138.71,138.39,138.7,2339.0,136.2526,136.2526,135.9383,136.2428,2339.0
2023-03-30 13:00:00,138.86,138.86,138.57,138.67,900.0,136.3999,136.3999,136.1151,136.2133,900.0
2023-03-30 13:30:00,138.59,138.59,138.44,138.54,1122.0,136.1347,136.1347,135.9874,136.0856,1122.0
2023-03-30 14:00:00,138.69,139.01,138.69,138.89,1304.0,136.233,136.5473,136.233,136.4294,1304.0
2023-03-30 14:30:00,138.88,138.95,138.52,138.54,2165.0,136.4196,136.4883,136.066,136.0856,2165.0
2023-03-30 15:00:00,138.58,138.6,138.35,138.49,2006.0,136.1249,136.1445,135.899,136.0365,2006.0
2023-03-30 15:30:00,138.57,138.62,138.04,138.18,11562.0,136.1151,136.1642,135.5945,135.732,11562.0
2023-03-31 09:30:00,139.07,140.08,139.07,139.81,1711.0,136.6062,137.5983,136.6062,137.3331,1711.0
2023-03-31 10:00:00,139.92,139.92,139.5,139.91,3748.0,137.4412,137.4412,137.0286,137.4313,3748.0
2023-03-31 10:30:00,139.9,140.92,139.48,140.89,15938.0,137.4215,138.4234,137.009,138.394,15938.0
2023-03-31 11:00:00,140.95,142.02,140.84,141.99,9373.0,138.4529,139.504,138.3449,139.4745,9373.0
2023-03-31 11:30:00,142.09,142.38,141.95,141.95,6557.0,139.5727,139.8576,139.4352,139.4352,6557.0
2023-03-31 12:00:00,142.0,142.61,142.0,142.49,4614.0,139.4843,140.0835,139.4843,139.9656,4614.0
2023-03-31 12:30:00,142.23,142.5,141.8,141.93,9395.0,139.7102,139.9755,139.2879,139.4156,9395.0
2023-03-31 13:00:00,141.95,142.19,141.93,141.97,4508.0,139.4352,139.6709,139.4156,139.4548,4508.0
2023-03-31 13:30:00,141.97,142.05,141.44,141.44,5725.0,139.4548,139.5334,138.9342,138.9342,5725.0
2023-03-31 14:00:00,141.34,141.54,140.65,140.69,3351.0,138.836,139.0325,138.1582,138.1975,3351.0
2023-03-31 14:30:00,140.75,141.12,140.75,141.12,1307.0,138.2565,138.6199,138.2565,138.6199,1307.0
2023-03-31 15:00:00,141.2,141.29,141.16,141.29,1000.0,138.6985,138.7869,138.6592,138.7869,1000.0
2023-03-31 15:30:00,141.3,142.31,141.01,142.04,31422.0,138.7967,139.7888,138.5119,139.5236,31422.0
2023-04-03 09:30:00,141.84,142.18,141.44,141.96,2898.0,139.3271,139.6611,138.9342,139.445,2898.0
2023-04-03 10:00:00,141.65,142.61,141.65,142.31,2179.0,139.1405,140.0835,139.1405,139.7888,2179.0
2023-04-03 10:30:00,142.26,142.35,140.42,140.54,3900.0,139.7397,139.8281,137.9323,138.0502,3900.0
2023-04-03 11:00:00,140.52,141.3,139.93,141.19,6033.0,138.0305,138.7967,137.451,138.6887,6033.0
2023-04-03 11:30:00,141.41,141.67,141.26,141.67,4069.0,138.9048,139.1602,138.7574,139.1602,4069.0
2023-04-03 12:00:00,141.72,141.84,141.42,141.75,3227.0,139.2093,139.3271,138.9146,139.2387,3227.0
2023-04-03 12:30:00,141.85,141.85,141.49,141.6,2386.0,139.337,139.337,138.9833,139.0914,2386.0
2023-04-03 13:00:00,141.53,142.23,141.48,141.48,6198.0,139.0226,139.7102,138.9735,138.9735,6198.0
2023-04-03 13:30:00,141.49,141.49,140.59,141.32,4160.0,138.9833,138.9833,138.0993,138.8164,4160.0
2023-04-03 14:00:00,141.11,141.28,140.99,141.28,2601.0,138.6101,138.7771,138.4922,138.7771,2601.0
2023-04-03 14:30:00,141.36,141.36,141.05,141.24,3023.0,138.8557,138.8557,138.5511,138.7378,3023.0
2023-04-03 15:00:00,141.27,142.15,141.24,142.15,3619.0,138.7672,139.6317,138.7378,139.6317,3619.0
2023-04-03 15:30:00,142.03,142.29,141.63,142.21,22244.0,139.5138,139.7692,139.1209,139.6906,22244.0
2023-04-04 09:30:00,142.87,142.87,141.76,141.76,3455.0,140.3389,140.3389,139.2486,139.2486,3455.0
2023-04-04 10:00:00,141.7,142.03,139.32,139.72,3775.0,139.1896,139.5138,136.8518,137.2447,3775.0
2023-04-04 10:30:00,139.57,139.67,138.16,138.16,2318.0,137.0974,137.1956,135.7123,135.7123,2318.0
2023-04-04 11:00:00,138.16,138.18,137.18,137.42,8514.0,135.7123,135.732,134.7497,134.9855,8514.0
2023-04-04 11:30:00,137.43,137.43,136.42,136.6,2974.0,134.9953,134.9953,134.0032,134.18,2974.0
2023-04-04 12:00:00,136.43,136.43,135.99,136.29,1798.0,134.013,134.013,133.5808,133.8755,1798.0
2023-04-04 12:30:00,136.23,136.35,135.72,135.77,2574.0,133.8165,133.9344,133.3156,133.3647,2574.0
2023-04-04 13:00:00,135.64,136.08,135.45,135.81,3202.0,133.237,133.6692,133.0504,133.404,3202.0
2023-04-04 13:30:00,136.02,136.02,135.23,135.34,1841.0,133.6103,133.6103,132.8343,132.9423,1841.0
2023-04-04 14:00:00,135.44,135.52,134.91,134.91,3227.0,133.0405,133.1191,132.5199,132.5199,3227.0
2023-04-04 14:30:00,134.6,134.92,134.53,134.62,2347.0,132.2154,132.5297,132.1467,132.2351,2347.0
2023-04-04 15:00:00,134.59,134.8,134.44,134.55,3680.0,132.2056,132.4119,132.0582,132.1663,3680.0
2023-04-04 15:30:00,134.47,135.57,134.37,135.52,20721.0,132.0877,133.1682,131.9895,133.1191,20721.0
2023-04-05 09:30:00,134.35,134.68,134.01,134.68,1556.0,131.9698,132.294,131.6359,132.294,1556.0
2023-04-05 10:00:00,134.54,134.57,133.32,133.86,3400.0,132.1565,132.1859,130.9581,131.4885,3400.0
2023-04-05 10:30:00,133.53,134.24,133.42,133.79,2365.0,131.1644,131.8618,131.0563,131.4198,2365.0
2023-04-05 11:00:00,133.43,133.59,133.37,133.44,912.0,131.0661,131.2233,131.0072,131.076,912.0
2023-04-05 11:30:00,133.17,133.17,132.2,132.54,1700.0,130.8107,130.8107,129.8579,130.1919,1700.0
2023-04-05 12:00:00,132.64,132.64,131.77,131.82,2289.0,130.2901,130.2901,129.4356,129.4847,2289.0
2023-04-05 12:30:00,131.8,131.92,131.52,131.53,2353.0,129.465,129.5829,129.19,129.1998,2353.0
2023-04-05 13:00:00,131.51,131.88,131.45,131.8,1440.0,129.1802,129.5436,129.1212,129.465,1440.0
2023-04-05 13:30:00,131.38,131.58,130.94,131.57,2364.0,129.0525,129.2489,128.6203,129.2391,2364.0
2023-04-05 14:00:00,131.81,131.96,131.55,131.96,3099.0,129.4748,129.6222,129.2194,129.6222,3099.0
2023-04-05 14:30:00,131.91,132.43,131.91,132.14,5070.0,129.5731,130.0839,129.5731,129.799,5070.0
2023-04-05 15:00:00,132.27,132.32,131.73,132.06,4759.0,129.9267,129.9758,129.3963,129.7204,4759.0
2023-04-05 15:30:00,131.92,132.96,131.92,132.96,20353.0,129.5829,130.6045,129.5829,130.6045,20353.0
2023-04-06 09:30:00,133.0,133.21,130.95,131.83,14080.0,130.6438,130.85,128.6301,129.4945,14080.0
2023-04-06 10:00:00,132.2,132.45,131.7,131.88,7655.0,129.8579,130.1035,129.3668,129.5436,7655.0
2023-04-06 10:30:00,131.73,131.8,130.96,131.15,4177.0,129.3963,129.465,128.6399,128.8265,4177.0
2023-04-06 11:00:00,131.44,131.99,131.26,131.26,3841.0,129.1114,129.6517,128.9346,128.9346,3841.0
2023-04-06 11:30:00,131.16,131.68,130.94,131.42,11415.0,128.8364,129.3471,128.6203,129.0918,11415.0
2023-04-06 12:00:00,131.35,131.37,130.89,130.93,3539.0,129.023,129.0426,128.5711,128.6104,3539.0
2023-04-06 12:30:00,130.94,131.27,130.7,130.86,44297.0,128.6203,128.9444,128.3845,128.5417,44297.0
2023-04-06 13:00:00,130.79,131.07,130.79,131.0,5594.0,128.4729,128.748,128.4729,128.6792,5594.0
2023-04-06 13:30:00,130.9,130.9,130.65,130.72,3897.0,128.581,128.581,128.3354,128.4042,3897.0
2023-04-06 14:00:00,130.55,130.68,130.0,130.41,15371.0,128.2372,128.3649,127.6969,128.0996,15371.0
2023-04-06 14:30:00,130.53,130.89,130.06,130.45,9201.0,128.2175,128.5711,127.7558,128.1389,9201.0
2023-04-06 15:00:00,130.44,130.44,129.95,130.14,7055.0,128.1291,128.1291,127.6478,127.8344,7055.0
2023-04-06 15:30:00,130.18,130.18,128.79,129.03,80782.0,127.8737,127.8737,126.5083,126.7441,80782.0
2023-04-10 09:30:00,128.23,130.99,128.0,130.78,8326.0,125.9583,128.6694,125.7323,128.4631,8326.0
2023-04-10 10:00:00,130.77,131.42,130.67,130.91,4052.0,128.4533,129.0918,128.355,128.5908,4052.0
2023-04-10 10:30:00,131.13,131.67,130.97,131.24,4103.0,128.8069,129.3373,128.6497,128.9149,4103.0
2023-04-10 11:00:00,131.22,131.26,130.68,130.92,3903.0,128.8953,128.9346,128.3649,128.6006,3903.0
2023-04-10 11:30:00,130.98,131.08,130.72,130.82,2926.0,128.6595,128.7578,128.4042,128.5024,2926.0
2023-04-10 12:00:00,130.92,131.12,130.87,131.02,2523.0,128.6006,128.7971,128.5515,128.6988,2523.0
2023-04-10 12:30:00,131.0,131.69,131.0,131.32,4653.0,128.6792,129.357,128.6792,128.9935,4653.0
2023-04-10 13:00:00,131.35,131.45,131.14,131.31,6064.0,129.023,129.1212,128.8167,128.9837,6064.0
2023-04-10 13:30:00,131.39,131.72,131.39,131.57,4757.0,129.0623,129.3864,129.0623,129.2391,4757.0
2023-04-10 14:00:00,131.6,131.73,131.51,131.53,6152.0,129.2686,129.3963,129.1802,129.1998,6152.0
2023-04-10 14:30:00,131.59,131.7,131.43,131.63,6454.0,129.2587,129.3668,129.1016,129.298,6454.0
2023-04-10 15:00:00,131.75,132.1,131.7,131.9,5220.0,129.4159,129.7597,129.3668,129.5632,5220.0
2023-04-10 15:30:00,131.9,132.57,131.85,132.37,36208.0,129.5632,130.2214,129.5141,130.0249,36208.0
2023-04-11 09:30:00,132.9,133.28,132.62,132.87,3727.0,130.5455,130.9188,130.2705,130.5161,3727.0
2023-04-11 10:00:00,132.93,133.03,132.84,132.84,1145.0,130.575,130.6732,130.4866,130.4866,1145.0
2023-04-11 10:30:00,132.64,133.04,132.41,133.04,2250.0,130.2901,130.6831,130.0642,130.6831,2250.0
2023-04-11 11:00:00,133.03,133.57,133.03,133.57,1850.0,130.6732,131.2037,130.6732,131.2037,1850.0
2023-04-11 11:30:00,133.48,134.02,133.41,133.91,2607.0,131.1153,131.6457,131.0465,131.5376,2607.0
2023-04-11 12:00:00,133.96,134.15,133.85,133.98,1500.0,131.5868,131.7734,131.4787,131.6064,1500.0
2023-04-11 12:30:00,133.79,133.9,133.66,133.88,1100.0,131.4198,131.5278,131.2921,131.5082,1100.0
2023-04-11 13:00:00,133.93,133.93,133.27,133.28,1086.0,131.5573,131.5573,130.909,130.9188,1086.0
2023-04-11 13:30:00,133.17,133.61,133.15,133.54,4698.0,130.8107,131.243,130.7911,131.1742,4698.0
2023-04-11 14:00:00,133.66,134.23,133.65,133.87,4294.0,131.2921,131.852,131.2822,131.4983,4294.0
2023-04-11 14:30:00,134.18,134.25,134.02,134.02,2089.0,131.8029,131.8716,131.6457,131.6457,2089.0
2023-04-11 15:00:00,134.04,134.08,133.67,133.72,6259.0,131.6653,131.7046,131.3019,131.351,6259.0
2023-04-11 15:30:00,133.75,133.75,132.38,132.88,23626.0,131.3805,131.3805,130.0347,130.5259,23626.0
2023-04-12 09:30:00,134.09,134.44,133.33,133.5,6636.0,131.7144,132.0582,130.9679,131.1349,6636.0
2023-04-12 10:00:00,133.37,135.16,133.29,135.08,6088.0,131.0072,132.7655,130.9286,132.6869,6088.0
2023-04-12 10:30:00,135.25,135.43,134.88,135.17,3303.0,132.8539,133.0307,132.4905,132.7753,3303.0
2023-04-12 11:00:00,134.83,134.88,134.44,134.69,3413.0,132.4413,132.4905,132.0582,132.3038,3413.0
2023-04-12 11:30:00,134.67,135.33,134.67,135.16,5203.0,132.2842,132.9325,132.2842,132.7655,5203.0
2023-04-12 12:00:00,135.22,135.22,134.99,135.03,1288.0,132.8244,132.8244,132.5985,132.6378,1288.0
2023-04-12 12:30:00,135.19,135.51,135.13,135.37,2400.0,132.795,133.1093,132.736,132.9718,2400.0
2023-04-12 13:00:00,135.52,135.74,135.37,135.74,2109.0,133.1191,133.3352,132.9718,133.3352,2109.0
2023-04-12 13:30:00,135.79,135.79,135.6,135.6,600.0,133.3843,133.3843,133.1977,133.1977,600.0
2023-04-12 14:00:00,135.6,135.83,135.41,135.58,3000.0,133.1977,133.4236,133.0111,133.1781,3000.0
2023-04-12 14:30:00,134.96,135.13,134.5,134.92,3331.0,132.569,132.736,132.1172,132.5297,3331.0
2023-04-12 15:00:00,134.97,135.01,134.72,134.95,3704.0,132.5789,132.6182,132.3333,132.5592,3704.0
2023-04-12 15:30:00,134.96,135.29,134.41,134.71,20755.0,132.569,132.8932,132.0288,132.3235,20755.0
2023-04-13 09:30:00,134.56,134.56,131.66,131.72,6082.0,132.1761,132.1761,129.3275,129.3864,6082.0
2023-04-13 10:00:00,132.02,132.4,131.9,132.32,1701.0,129.6811,130.0544,129.5632,129.9758,1701.0
2023-04-13 10:30:00,132.35,132.35,131.69,132.19,2385.0,130.0053,130.0053,129.357,129.8481,2385.0
2023-04-13 11:00:00,132.06,133.27,132.06,133.05,2506.0,129.7204,130.909,129.7204,130.6929,2506.0
2023-04-13 11:30:00,133.15,133.15,132.57,133.08,4602.0,130.7911,130.7911,130.2214,130.7223,4602.0
2023-04-13 12:00:00,133.22,133.54,132.99,133.41,4377.0,130.8599,131.1742,130.6339,131.0465,4377.0
2023-04-13 12:30:00,133.41,133.56,133.2,133.32,24798.0,131.0465,131.1938,130.8402,130.9581,24798.0
2023-04-13 13:00:00,133.32,133.69,133.25,133.27,10849.0,130.9581,131.3215,130.8893,130.909,10849.0
2023-04-13 13:30:00,133.25,134.09,133.25,134.09,3100.0,130.8893,131.7144,130.8893,131.7144,3100.0
2023-04-13 14:00:00,133.95,134.38,133.93,134.29,7600.0,131.5769,131.9993,131.5573,131.9109,7600.0
2023-04-13 14:30:00,134.29,134.59,134.11,134.59,7246.0,131.9109,132.2056,131.7341,132.2056,7246.0
2023-04-13 15:00:00,134.5,134.5,134.18,134.24,8074.0,132.1172,132.1172,131.8029,131.8618,8074.0
2023-04-13 15:30:00,134.31,134.46,133.89,134.34,22398.0,131.9306,132.0779,131.518,131.96,22398.0
2023-04-14 09:30:00,135.24,136.88,135.24,136.88,3801.0,132.8441,134.455,132.8441,134.455,3801.0
2023-04-14 10:00:00,136.47,137.45,136.1,136.1,6307.0,134.0523,135.0149,133.6888,133.6888,6307.0
2023-04-14 10:30:00,136.29,136.39,135.62,135.62,1009.0,133.8755,133.9737,133.2173,133.2173,1009.0
2023-04-14 11:00:00,135.62,135.62,134.64,134.64,1515.0,133.2173,133.2173,132.2547,132.2547,1515.0
2023-04-14 11:30:00,134.72,134.76,134.2,134.2,1324.0,132.3333,132.3726,131.8225,131.8225,1324.0
2023-04-14 12:00:00,134.34,134.51,133.58,133.97,11832.0,131.96,132.127,131.2135,131.5966,11832.0
2023-04-14 12:30:00,133.95,134.12,133.86,134.03,6990.0,131.5769,131.7439,131.4885,131.6555,6990.0
2023-04-14 13:00:00,134.0,134.06,133.42,133.45,10033.0,131.626,131.685,131.0563,131.0858,10033.0
2023-04-14 13:30:00,133.39,133.86,133.06,133.64,12492.0,131.0269,131.4885,130.7027,131.2724,12492.0
2023-04-14 14:00:00,133.53,134.03,133.46,134.03,2430.0,131.1644,131.6555,131.0956,131.6555,2430.0
2023-04-14 14:30:00,133.74,134.09,133.73,133.98,3764.0,131.3706,131.7144,131.3608,131.6064,3764.0
2023-04-14 15:00:00,133.89,134.04,133.73,134.04,6582.0,131.518,131.6653,131.3608,131.6653,6582.0
2023-04-14 15:30:00,134.11,134.55,134.11,134.55,13577.0,131.7341,132.1663,131.7341,132.1663,13577.0
2023-04-17 09:30:00,135.19,136.18,135.05,135.75,2201.0,132.795,133.7674,132.6574,133.345,2201.0
2023-04-17 10:00:00,135.98,135.98,135.27,135.73,9751.0,133.571,133.571,132.8735,133.3254,9751.0
2023-04-17 10:30:00,136.08,136.14,135.6,136.03,2559.0,133.6692,133.7281,133.1977,133.6201,2559.0
2023-04-17 11:00:00,136.19,136.39,135.96,136.16,2406.0,133.7772,133.9737,133.5513,133.7478,2406.0
2023-04-17 11:30:00,135.92,135.95,135.61,135.77,1597.0,133.512,133.5415,133.2075,133.3647,1597.0
2023-04-17 12:00:00,135.76,135.88,135.69,135.75,1270.0,133.3549,133.4727,133.2861,133.345,1270.0
2023-04-17 12:30:00,135.88,135.88,135.58,135.58,1236.0,133.4727,133.4727,133.1781,133.1781,1236.0
2023-04-17 13:00:00,135.53,135.89,135.53,135.68,1514.0,133.1289,133.4826,133.1289,133.2763,1514.0
2023-04-17 13:30:00,135.46,135.66,135.24,135.24,1300.0,133.0602,133.2566,132.8441,132.8441,1300.0
2023-04-17 14:00:00,135.13,135.56,135.13,135.38,1380.0,132.736,133.1584,132.736,132.9816,1380.0
2023-04-17 14:30:00,135.46,135.73,135.46,135.73,1729.0,133.0602,133.3254,133.0602,133.3254,1729.0
2023-04-17 15:00:00,135.78,136.39,135.77,136.39,2070.0,133.3745,133.9737,133.3647,133.9737,2070.0
2023-04-17 15:30:00,136.3,136.67,136.15,136.55,19313.0,133.8853,134.2487,133.738,134.1309,19313.0
2023-04-18 09:30:00,137.4,138.43,136.48,136.48,7251.0,134.9658,135.9776,134.0621,134.0621,7251.0
2023-04-18 10:00:00,136.17,137.26,136.1,136.78,4635.0,133.7576,134.8283,133.6888,134.3568,4635.0
2023-04-18 10:30:00,136.76,137.02,136.49,136.93,4015.0,134.3371,134.5925,134.0719,134.5041,4015.0
2023-04-18 11:00:00,136.58,136.61,136.02,136.34,2485.0,134.1603,134.1898,133.6103,133.9246,2485.0
2023-04-18 11:30:00,136.39,136.4,135.85,135.99,1603.0,133.9737,133.9835,133.4433,133.5808,1603.0
2023-04-18 12:00:00,136.02,136.24,135.93,135.93,701.0,133.6103,133.8264,133.5219,133.5219,701.0
2023-04-18 12:30:00,136.09,136.53,135.9,136.53,3022.0,133.679,134.1112,133.4924,134.1112,3022.0
2023-04-18 13:00:00,136.47,136.48,136.18,136.48,1999.0,134.0523,134.0621,133.7674,134.0621,1999.0
2023-04-18 13:30:00,136.58,136.96,136.57,136.69,1164.0,134.1603,134.5336,134.1505,134.2684,1164.0
2023-04-18 14:00:00,136.59,136.86,136.49,136.86,700.0,134.1702,134.4354,134.0719,134.4354,700.0
2023-04-18 14:30:00,137.01,137.01,136.61,136.92,1406.0,134.5827,134.5827,134.1898,134.4943,1406.0
2023-04-18 15:00:00,137.14,137.19,136.99,137.03,1300.0,134.7104,134.7595,134.5631,134.6024,1300.0
2023-04-18 15:30:00,137.03,137.11,136.46,137.04,8728.0,134.6024,134.6809,134.0425,134.6122,8728.0
2023-04-19 09:30:00,135.44,135.53,134.92,135.07,15663.0,133.0405,133.1289,132.5297,132.6771,15663.0
2023-04-19 10:00:00,135.17,135.83,135.07,135.59,3309.0,132.7753,133.4236,132.6771,133.1879,3309.0
2023-04-19 10:30:00,135.52,135.76,135.52,135.59,1448.0,133.1191,133.3549,133.1191,133.1879,1448.0
2023-04-19 11:00:00,135.68,135.68,134.79,134.92,2184.0,133.2763,133.2763,132.402,132.5297,2184.0
2023-04-19 11:30:00,134.83,135.37,134.76,135.24,2778.0,132.4413,132.9718,132.3726,132.8441,2778.0
2023-04-19 12:00:00,135.43,135.57,135.38,135.57,860.0,133.0307,133.1682,132.9816,133.1682,860.0
2023-04-19 12:30:00,135.73,136.27,135.73,136.18,1884.0,133.3254,133.8558,133.3254,133.7674,1884.0
2023-04-19 13:00:00,136.25,136.5,136.15,136.28,1808.0,133.8362,134.0818,133.738,133.8657,1808.0
2023-04-19 13:30:00,136.32,136.56,136.32,136.55,700.0,133.9049,134.1407,133.9049,134.1309,700.0
2023-04-19 14:00:00,136.57,136.64,136.41,136.47,1500.0,134.1505,134.2193,133.9933,134.0523,1500.0
2023-04-19 14:30:00,136.55,136.71,136.44,136.65,1598.0,134.1309,134.288,134.0228,134.2291,1598.0
2023-04-19 15:00:00,136.81,136.84,136.64,136.64,2325.0,134.3863,134.4157,134.2193,134.2193,2325.0
2023-04-19 15:30:00,136.56,136.99,136.19,136.91,30548.0,134.1407,134.5631,133.7772,134.4845,30548.0
2023-04-20 09:30:00,136.64,137.23,136.16,137.23,1742.0,134.2193,134.7988,133.7478,134.7988,1742.0
2023-04-20 10:00:00,137.0,137.32,136.98,137.19,5693.0,134.5729,134.8872,134.5532,134.7595,5693.0
2023-04-20 10:30:00,137.44,137.73,137.43,137.73,400.0,135.0051,135.29,134.9953,135.29,400.0
2023-04-20 11:00:00,137.98,138.79,137.98,138.49,2361.0,135.5355,136.3312,135.5355,136.0365,2361.0
2023-04-20 11:30:00,138.17,138.43,138.17,138.42,500.0,135.7222,135.9776,135.7222,135.9677,500.0
2023-04-20 12:00:00,138.31,138.49,138.18,138.26,3158.0,135.8597,136.0365,135.732,135.8106,3158.0
2023-04-20 12:30:00,138.38,138.76,138.38,138.75,2357.0,135.9284,136.3017,135.9284,136.2919,2357.0
2023-04-20 13:00:00,138.73,138.86,138.62,138.71,1000.0,136.2722,136.3999,136.1642,136.2526,1000.0
2023-04-20 13:30:00,138.69,138.94,138.64,138.79,1800.0,136.233,136.4785,136.1838,136.3312,1800.0
2023-04-20 14:00:00,138.7,139.02,138.7,138.78,4511.0,136.2428,136.5571,136.2428,136.3214,4511.0
2023-04-20 14:30:00,138.63,138.63,137.92,138.18,3852.0,136.174,136.174,135.4766,135.732,3852.0
2023-04-20 15:00:00,138.14,138.17,137.1,137.35,11638.0,135.6927,135.7222,134.6711,134.9167,11638.0
2023-04-20 15:30:00,137.27,138.3,137.21,138.3,13957.0,134.8381,135.8499,134.7792,135.8499,13957.0
2023-04-21 09:30:00,138.79,138.79,137.79,138.46,12484.0,136.3312,136.3312,135.3489,136.007,12484.0
2023-04-21 10:00:00,138.26,138.49,137.66,138.49,800.0,135.8106,136.0365,135.2212,136.0365,800.0
2023-04-21 10:30:00,138.43,138.44,136.82,137.34,2500.0,135.9776,135.9874,134.3961,134.9069,2500.0
2023-04-21 11:00:00,137.82,138.32,137.74,137.81,6026.0,135.3784,135.8695,135.2998,135.3685,6026.0
2023-04-21 11:30:00,137.94,138.19,137.7,138.19,2299.0,135.4962,135.7418,135.2605,135.7418,2299.0
2023-04-21 12:00:00,138.32,138.46,138.11,138.11,1670.0,135.8695,136.007,135.6632,135.6632,1670.0
2023-04-21 12:30:00,138.11,138.22,137.96,138.13,3393.0,135.6632,135.7713,135.5159,135.6829,3393.0
2023-04-21 13:00:00,138.18,138.27,137.67,137.67,1202.0,135.732,135.8204,135.231,135.231,1202.0
2023-04-21 13:30:00,137.64,138.49,137.64,138.2,2980.0,135.2016,136.0365,135.2016,135.7516,2980.0
2023-04-21 14:00:00,138.4,138.58,138.3,138.53,3225.0,135.9481,136.1249,135.8499,136.0758,3225.0
2023-04-21 14:30:00,138.55,138.78,138.39,138.4,3634.0,136.0954,136.3214,135.9383,135.9481,3634.0
2023-04-21 15:00:00,138.45,138.45,137.95,138.0,3674.0,135.9972,135.9972,135.5061,135.5552,3674.0
2023-04-21 15:30:00,138.09,138.82,138.06,138.74,18472.0,135.6436,136.3607,135.6141,136.2821,18472.0
2023-04-24 09:30:00,138.7,139.31,138.7,138.79,2514.0,136.2428,136.842,136.2428,136.3312,2514.0
2023-04-24 10:00:00,138.89,139.24,138.88,139.18,1363.0,136.4294,136.7732,136.4196,136.7143,1363.0
2023-04-24 10:30:00,139.29,139.31,137.66,137.84,3571.0,136.8223,136.842,135.2212,135.398,3571.0
2023-04-24 11:00:00,137.82,138.46,137.61,138.46,2508.0,135.3784,136.007,135.1721,136.007,2508.0
2023-04-24 11:30:00,138.48,138.88,138.06,138.06,2325.0,136.0267,136.4196,135.6141,135.6141,2325.0
2023-04-24 12:00:00,138.03,138.1,137.6,137.98,2587.0,135.5846,135.6534,135.1623,135.5355,2587.0
2023-04-24 12:30:00,137.9,138.07,137.81,137.96,2001.0,135.457,135.6239,135.3685,135.5159,2001.0
2023-04-24 13:00:00,137.92,138.26,137.88,138.07,2194.0,135.4766,135.8106,135.4373,135.6239,2194.0
2023-04-24 13:30:00,138.01,138.01,137.6,137.71,2242.0,135.565,135.565,135.1623,135.2703,2242.0
2023-04-24 14:00:00,137.75,137.75,137.09,137.29,2205.0,135.3096,135.3096,134.6613,134.8578,2205.0
2023-04-24 14:30:00,137.27,137.39,137.17,137.17,2124.0,134.8381,134.956,134.7399,134.7399,2124.0
2023-04-24 15:00:00,137.31,137.67,137.31,137.36,3911.0,134.8774,135.231,134.8774,134.9265,3911.0
2023-04-24 15:30:00,137.32,137.46,136.76,136.8,18714.0,134.8872,135.0247,134.3371,134.3764,18714.0
2023-04-25 09:30:00,136.06,136.7,135.78,136.7,5103.0,133.6495,134.2782,133.3745,134.2782,5103.0
2023-04-25 10:00:00,136.77,136.78,135.8,136.01,3823.0,134.347,134.3568,133.3942,133.6004,3823.0
2023-04-25 10:30:00,136.13,136.28,135.8,136.28,1300.0,133.7183,133.8657,133.3942,133.8657,1300.0
2023-04-25 11:00:00,136.3,136.6,136.29,136.47,2501.0,133.8853,134.18,133.8755,134.0523,2501.0
2023-04-25 11:30:00,136.46,136.88,136.46,136.84,7153.0,134.0425,134.455,134.0425,134.4157,7153.0
2023-04-25 12:00:00,136.73,136.81,136.6,136.79,3003.0,134.3077,134.3863,134.18,134.3666,3003.0
2023-04-25 12:30:00,136.84,136.99,136.72,136.95,2688.0,134.4157,134.5631,134.2979,134.5238,2688.0
2023-04-25 13:00:00,136.86,136.86,136.13,136.18,2903.0,134.4354,134.4354,133.7183,133.7674,2903.0
2023-04-25 13:30:00,136.45,136.76,136.32,136.75,2843.0,134.0326,134.3371,133.9049,134.3273,2843.0
2023-04-25 14:00:00,136.81,136.88,136.41,136.63,5900.0,134.3863,134.455,133.9933,134.2095,5900.0
2023-04-25 14:30:00,136.49,136.67,135.73,135.74,4097.0,134.0719,134.2487,133.3254,133.3352,4097.0
2023-04-25 15:00:00,135.69,136.26,135.49,135.89,5548.0,133.2861,133.846,133.0896,133.4826,5548.0
2023-04-25 15:30:00,135.86,136.0,135.18,135.3,20506.0,133.4531,133.5906,132.7851,132.903,20506.0
2023-04-26 09:30:00,133.7,135.15,133.7,134.93,9274.0,131.3314,132.7557,131.3314,132.5396,9274.0
2023-04-26 10:00:00,135.19,135.34,133.92,134.33,3071.0,132.795,132.9423,131.5475,131.9502,3071.0
2023-04-26 10:30:00,134.24,134.24,133.37,133.48,5220.0,131.8618,131.8618,131.0072,131.1153,5220.0
2023-04-26 11:00:00,133.5,134.08,133.2,133.58,7366.0,131.1349,131.7046,130.8402,131.2135,7366.0
2023-04-26 11:30:00,133.57,133.57,133.12,133.28,2259.0,131.2037,131.2037,130.7616,130.9188,2259.0
2023-04-26 12:00:00,133.25,133.36,132.95,132.96,2830.0,130.8893,130.9974,130.5946,130.6045,2830.0
2023-04-26 12:30:00,133.01,133.22,132.89,133.1,4105.0,130.6536,130.8599,130.5357,130.742,4105.0
2023-04-26 13:00:00,133.11,133.17,132.72,132.78,1700.0,130.7518,130.8107,130.3687,130.4277,1700.0
2023-04-26 13:30:00,132.71,132.73,132.2,132.2,3069.0,130.3589,130.3785,129.8579,129.8579,3069.0
2023-04-26 14:00:00,132.15,132.52,131.88,132.35,5314.0,129.8088,130.1723,129.5436,130.0053,5314.0
2023-04-26 14:30:00,132.26,132.3,131.5,132.06,8265.0,129.9169,129.9562,129.1703,129.7204,8265.0
2023-04-26 15:00:00,131.99,132.1,131.58,131.76,6169.0,129.6517,129.7597,129.2489,129.4257,6169.0
2023-04-26 15:30:00,131.88,131.89,131.42,131.54,31140.0,129.5436,129.5534,129.0918,129.2096,31140.0
2023-04-27 09:30:00,133.2,134.98,131.72,134.64,12986.0,130.8402,132.5887,129.3864,132.2547,12986.0
2023-04-27 10:00:00,134.87,135.4,133.48,134.72,9052.0,132.4806,133.0012,131.1153,132.3333,9052.0
2023-04-27 10:30:00,134.95,135.24,133.35,134.15,9777.0,132.5592,132.8441,130.9876,131.7734,9777.0
2023-04-27 11:00:00,133.8,134.07,132.48,133.76,8020.0,131.4296,131.6948,130.133,131.3903,8020.0
2023-04-27 11:30:00,134.15,134.42,133.76,134.02,6494.0,131.7734,132.0386,131.3903,131.6457,6494.0
2023-04-27 12:00:00,134.32,135.0,134.32,135.0,3978.0,131.9404,132.6083,131.9404,132.6083,3978.0
2023-04-27 12:30:00,135.02,135.21,134.47,134.49,4002.0,132.628,132.8146,132.0877,132.1074,4002.0
2023-04-27 13:00:00,134.56,134.79,134.23,134.67,4308.0,132.1761,132.402,131.852,132.2842,4308.0
2023-04-27 13:30:00,134.78,135.25,134.78,135.25,2149.0,132.3922,132.8539,132.3922,132.8539,2149.0
2023-04-27 14:00:00,135.11,136.2,134.97,136.16,6201.0,132.7164,133.7871,132.5789,133.7478,6201.0
2023-04-27 14:30:00,136.15,136.45,135.93,136.4,6123.0,133.738,134.0326,133.5219,133.9835,6123.0
2023-04-27 15:00:00,136.33,136.7,136.3,136.34,10058.0,133.9148,134.2782,133.8853,133.9246,10058.0
2023-04-27 15:30:00,136.27,136.27,135.13,135.98,25184.0,133.8558,133.8558,132.736,133.571,25184.0
2023-04-28 09:30:00,136.74,138.6,136.74,137.41,11551.0,134.3175,136.1445,134.3175,134.9756,11551.0
2023-04-28 10:00:00,137.66,138.04,137.36,137.36,3438.0,135.2212,135.5945,134.9265,134.9265,3438.0
2023-04-28 10:30:00,137.44,137.82,136.78,136.96,5558.0,135.0051,135.3784,134.3568,134.5336,5558.0
2023-04-28 11:00:00,136.74,136.91,136.15,136.47,7558.0,134.3175,134.4845,133.738,134.0523,7558.0
2023-04-28 11:30:00,136.57,136.6,136.03,136.12,3928.0,134.1505,134.18,133.6201,133.7085,3928.0
2023-04-28 12:00:00,136.09,136.28,135.93,136.06,4083.0,133.679,133.8657,133.5219,133.6495,4083.0
2023-04-28 12:30:00,135.99,136.38,135.87,136.11,5023.0,133.5808,133.9639,133.4629,133.6987,5023.0
2023-04-28 13:00:00,136.05,136.15,135.81,136.1,5963.0,133.6397,133.738,133.404,133.6888,5963.0
2023-04-28 13:30:00,136.21,136.28,135.39,135.39,1627.0,133.7969,133.8657,132.9914,132.9914,1627.0
2023-04-28 14:00:00,135.5,135.55,135.0,135.06,5634.0,133.0995,133.1486,132.6083,132.6673,5634.0
2023-04-28 14:30:00,135.14,135.24,134.74,134.74,5194.0,132.7458,132.8441,132.3529,132.3529,5194.0
2023-04-28 15:00:00,135.09,135.3,134.9,135.03,2720.0,132.6967,132.903,132.5101,132.6378,2720.0
2023-04-28 15:30:00,135.21,135.8,135.0,135.66,23825.0,132.8146,133.3942,132.6083,133.2566,23825.0
2023-05-01 09:30:00,135.5,136.82,135.33,135.65,4630.0,133.0995,134.3961,132.9325,133.2468,4630.0
2023-05-01 10:00:00,135.24,135.96,135.09,135.31,2300.0,132.8441,133.5513,132.6967,132.9128,2300.0
2023-05-01 10:30:00,135.47,135.63,134.68,135.36,3633.0,133.07,133.2272,132.294,132.9619,3633.0
2023-05-01 11:00:00,135.11,135.23,134.76,134.95,2861.0,132.7164,132.8343,132.3726,132.5592,2861.0
2023-05-01 11:30:00,134.96,134.98,134.47,134.56,2135.0,132.569,132.5887,132.0877,132.1761,2135.0
2023-05-01 12:00:00,134.55,134.84,134.54,134.54,2677.0,132.1663,132.4512,132.1565,132.1565,2677.0
2023-05-01 12:30:00,134.65,134.86,134.16,134.16,1661.0,132.2645,132.4708,131.7832,131.7832,1661.0
2023-05-01 13:00:00,134.09,134.18,133.73,133.73,1914.0,131.7144,131.8029,131.3608,131.3608,1914.0
2023-05-01 13:30:00,133.75,133.75,133.27,133.39,2413.0,131.3805,131.3805,130.909,131.0269,2413.0
2023-05-01 14:00:00,133.47,133.98,132.95,133.55,12038.0,131.1054,131.6064,130.5946,131.184,12038.0
2023-05-01 14:30:00,133.65,133.65,132.81,132.93,2666.0,131.2822,131.2822,130.4571,130.575,2666.0
2023-05-01 15:00:00,133.05,133.05,132.18,132.3,5883.0,130.6929,130.6929,129.8383,129.9562,5883.0
2023-05-01 15:30:00,132.41,132.84,132.36,132.46,23178.0,130.0642,130.4866,130.0151,130.1133,23178.0
2023-05-02 09:30:00,132.25,132.85,130.86,132.51,4703.0,129.907,130.4964,128.5417,130.1624,4703.0
2023-05-02 10:00:00,133.22,133.22,131.84,131.89,6339.0,130.8599,130.8599,129.5043,129.5534,6339.0
2023-05-02 10:30:00,131.4,131.73,131.11,131.39,3361.0,129.0721,129.3963,128.7872,129.0623,3361.0
2023-05-02 11:00:00,131.36,131.48,130.81,130.88,3123.0,129.0328,129.1507,128.4926,128.5613,3123.0
2023-05-02 11:30:00,131.08,131.58,130.66,131.43,4557.0,128.7578,129.2489,128.3452,129.1016,4557.0
2023-05-02 12:00:00,131.2,131.51,131.16,131.47,3115.0,128.8756,129.1802,128.8364,129.1409,3115.0
2023-05-02 12:30:00,131.44,131.76,131.24,131.56,3121.0,129.1114,129.4257,128.9149,129.2293,3121.0
2023-05-02 13:00:00,131.57,132.08,131.54,132.08,1500.0,129.2391,129.7401,129.2096,129.7401,1500.0
2023-05-02 13:30:00,132.02,132.34,131.71,131.93,3346.0,129.6811,129.9955,129.3766,129.5927,3346.0
2023-05-02 14:00:00,131.96,131.96,131.38,131.67,4305.0,129.6222,129.6222,129.0525,129.3373,4305.0
2023-05-02 14:30:00,131.74,132.17,131.68,131.86,3822.0,129.4061,129.8285,129.3471,129.524,3822.0
2023-05-02 15:00:00,131.81,132.24,131.62,132.05,6777.0,129.4748,129.8972,129.2882,129.7106,6777.0
2023-05-02 15:30:00,132.0,132.76,131.72,132.75,35479.0,129.6615,130.408,129.3864,130.3982,35479.0
2023-05-03 09:30:00,133.39,135.54,133.39,135.19,2980.0,131.0269,133.1388,131.0269,132.795,2980.0
2023-05-03 10:00:00,135.19,135.99,134.97,135.94,6535.0,132.795,133.5808,132.5789,133.5317,6535.0
2023-05-03 10:30:00,136.11,136.16,135.42,135.62,7229.0,133.6987,133.7478,133.0209,133.2173,7229.0
2023-05-03 11:00:00,135.76,135.88,135.02,135.18,7069.0,133.3549,133.4727,132.628,132.7851,7069.0
2023-05-03 11:30:00,135.39,135.44,134.92,135.1,1805.0,132.9914,133.0405,132.5297,132.7066,1805.0
2023-05-03 12:00:00,135.05,135.05,134.18,134.19,1424.0,132.6574,132.6574,131.8029,131.8127,1424.0
2023-05-03 12:30:00,134.2,134.65,134.12,134.65,1600.0,131.8225,132.2645,131.7439,132.2645,1600.0
2023-05-03 13:00:00,134.87,134.87,134.25,134.58,1341.0,132.4806,132.4806,131.8716,132.1958,1341.0
2023-05-03 13:30:00,134.6,134.62,134.26,134.26,923.0,132.2154,132.2351,131.8814,131.8814,923.0
2023-05-03 14:00:00,134.16,134.77,134.11,134.61,2200.0,131.7832,132.3824,131.7341,132.2252,2200.0
2023-05-03 14:30:00,134.51,135.34,134.07,135.34,4317.0,132.127,132.9423,131.6948,132.9423,4317.0
2023-05-03 15:00:00,134.74,134.96,133.12,133.26,7128.0,132.3529,132.569,130.7616,130.8992,7128.0
2023-05-03 15:30:00,133.0,133.38,132.65,133.17,17424.0,130.6438,131.017,130.3,130.8107,17424.0
2023-05-04 09:30:00,131.6,131.6,129.56,130.21,2824.0,129.2686,129.2686,127.2647,127.9032,2824.0
2023-05-04 10:00:00,129.95,130.11,129.0,129.0,2654.0,127.6478,127.805,126.7146,126.7146,2654.0
2023-05-04 10:30:00,128.66,128.71,128.12,128.15,3803.0,126.3806,126.4298,125.8502,125.8797,3803.0
2023-05-04 11:00:00,128.3,128.45,128.14,128.14,928.0,126.027,126.1744,125.8699,125.8699,928.0
2023-05-04 11:30:00,127.72,127.94,127.56,127.8,1629.0,125.4573,125.6734,125.3001,125.5359,1629.0
2023-05-04 12:00:00,127.6,127.73,127.19,127.68,1504.0,125.3394,125.4671,124.9367,125.418,1504.0
2023-05-04 12:30:00,127.74,128.0,127.4,127.76,7493.0,125.4769,125.7323,125.143,125.4966,7493.0
2023-05-04 13:00:00,128.3,128.47,128.03,128.21,4921.0,126.027,126.194,125.7618,125.9386,4921.0
2023-05-04 13:30:00,128.43,128.47,127.82,128.05,3314.0,126.1547,126.194,125.5555,125.7815,3314.0
2023-05-04 14:00:00,128.03,128.23,127.99,128.06,1220.0,125.7618,125.9583,125.7225,125.7913,1220.0
2023-05-04 14:30:00,128.02,128.1,127.6,127.81,2941.0,125.752,125.8306,125.3394,125.5457,2941.0
2023-05-04 15:00:00,128.09,128.35,127.66,128.02,3621.0,125.8207,126.0761,125.3984,125.752,3621.0
2023-05-04 15:30:00,128.0,128.29,127.3,127.69,22454.0,125.7323,126.0172,125.0447,125.4278,22454.0
2023-05-05 09:30:00,129.85,131.54,129.85,130.53,2703.0,127.5496,129.2096,127.5496,128.2175,2703.0
2023-05-05 10:00:00,130.24,130.7,129.68,129.72,4575.0,127.9327,128.3845,127.3826,127.4219,4575.0
2023-05-05 10:30:00,129.83,130.45,129.83,130.01,1909.0,127.5299,128.1389,127.5299,127.7067,1909.0
2023-05-05 11:00:00,130.05,130.19,129.73,130.19,2550.0,127.746,127.8835,127.4317,127.8835,2550.0
2023-05-05 11:30:00,130.06,130.06,130.0,130.0,400.0,127.7558,127.7558,127.6969,127.6969,400.0
2023-05-05 12:00:00,129.9,129.99,129.75,129.75,1458.0,127.5987,127.6871,127.4513,127.4513,1458.0
2023-05-05 12:30:00,129.71,129.77,129.39,129.67,1269.0,127.412,127.471,127.0977,127.3728,1269.0
2023-05-05 13:00:00,129.69,129.8,129.56,129.63,1992.0,127.3924,127.5005,127.2647,127.3335,1992.0
2023-05-05 13:30:00,129.5,129.5,129.44,129.44,712.0,127.2058,127.2058,127.1468,127.1468,712.0
2023-05-05 14:00:00,129.5,129.98,129.49,129.98,1350.0,127.2058,127.6773,127.1959,127.6773,1350.0
2023-05-05 14:30:00,129.9,130.34,129.79,130.2,6900.0,127.5987,128.0309,127.4906,127.8934,6900.0
2023-05-05 15:00:00,130.12,130.4,129.81,129.81,3897.0,127.8148,128.0898,127.5103,127.5103,3897.0
2023-05-05 15:30:00,129.92,129.94,129.24,129.68,29329.0,127.6183,127.638,126.9504,127.3826,29329.0
2023-05-08 09:30:00,129.87,130.69,129.53,129.56,2288.0,127.5692,128.3747,127.2352,127.2647,2288.0
2023-05-08 10:00:00,129.79,129.79,129.02,129.24,1874.0,127.4906,127.4906,126.7343,126.9504,1874.0
2023-05-08 10:30:00,129.47,129.59,128.7,128.98,2271.0,127.1763,127.2942,126.4199,126.695,2271.0
2023-05-08 11:00:00,129.1,129.28,128.63,129.01,1754.0,126.8129,126.9897,126.3512,126.7244,1754.0
2023-05-08 11:30:00,128.84,129.0,128.31,129.0,2060.0,126.5575,126.7146,126.0368,126.7146,2060.0
2023-05-08 12:00:00,128.64,128.71,128.3,128.64,3364.0,126.361,126.4298,126.027,126.361,3364.0
2023-05-08 12:30:00,128.78,128.93,128.67,128.85,3186.0,126.4985,126.6459,126.3905,126.5673,3186.0
2023-05-08 13:00:00,128.83,128.9,128.58,128.58,2409.0,126.5476,126.6164,126.3021,126.3021,2409.0
2023-05-08 13:30:00,128.69,129.23,128.64,129.04,2015.0,126.4101,126.9405,126.361,126.7539,2015.0
2023-05-08 14:00:00,129.39,129.46,128.61,129.46,2200.0,127.0977,127.1665,126.3315,127.1665,2200.0
2023-05-08 14:30:00,129.66,129.66,129.05,129.05,7631.0,127.3629,127.3629,126.7637,126.7637,7631.0
2023-05-08 15:00:00,128.96,129.12,128.82,128.82,3683.0,126.6753,126.8325,126.5378,126.5378,3683.0
2023-05-08 15:30:00,128.91,129.39,128.87,129.29,15369.0,126.6262,127.0977,126.5869,126.9995,15369.0
2023-05-09 09:30:00,128.73,128.93,128.22,128.75,2022.0,126.4494,126.6459,125.9484,126.4691,2022.0
2023-05-09 10:00:00,128.65,128.82,128.65,128.82,400.0,126.3708,126.5378,126.3708,126.5378,400.0
2023-05-09 10:30:00,129.11,129.25,128.6,129.1,6768.0,126.8227,126.9602,126.3217,126.8129,6768.0
2023-05-09 11:00:00,129.23,129.72,129.21,129.31,6175.0,126.9405,127.4219,126.9209,127.0191,6175.0
2023-05-09 11:30:00,129.31,129.42,128.7,128.71,3149.0,127.0191,127.1272,126.4199,126.4298,3149.0
2023-05-09 12:00:00,128.6,128.72,128.59,128.72,300.0,126.3217,126.4396,126.3119,126.4396,300.0
2023-05-09 12:30:00,128.86,128.86,128.58,128.8,1796.0,126.5771,126.5771,126.3021,126.5182,1796.0
2023-05-09 13:00:00,128.73,128.73,128.47,128.68,1300.0,126.4494,126.4494,126.194,126.4003,1300.0
2023-05-09 13:30:00,128.93,129.46,128.88,129.46,1657.0,126.6459,127.1665,126.5967,127.1665,1657.0
2023-05-09 14:00:00,129.49,129.49,128.97,129.04,2706.0,127.1959,127.1959,126.6852,126.7539,2706.0
2023-05-09 14:30:00,129.12,129.12,128.94,128.99,1200.0,126.8325,126.8325,126.6557,126.7048,1200.0
2023-05-09 15:00:00,128.98,129.22,128.98,129.12,5111.0,126.695,126.9307,126.695,126.8325,5111.0
2023-05-09 15:30:00,129.09,129.61,128.97,129.03,17945.0,126.803,127.3138,126.6852,126.7441,17945.0
2023-05-10 09:30:00,130.68,131.67,129.92,130.01,2387.0,128.3649,129.3373,127.6183,127.7067,2387.0
2023-05-10 10:00:00,129.49,129.6,128.61,128.73,1933.0,127.1959,127.304,126.3315,126.4494,1933.0
2023-05-10 10:30:00,128.76,128.85,128.0,128.34,1628.0,126.4789,126.5673,125.7323,126.0663,1628.0
2023-05-10 11:00:00,128.59,129.08,128.58,128.8,600.0,126.3119,126.7932,126.3021,126.5182,600.0
2023-05-10 11:30:00,128.69,128.89,128.43,128.52,2049.0,126.4101,126.6066,126.1547,126.2431,2049.0
2023-05-10 12:00:00,128.42,128.42,127.87,127.96,1446.0,126.1449,126.1449,125.6046,125.693,1446.0
2023-05-10 12:30:00,127.66,127.66,127.32,127.34,900.0,125.3984,125.3984,125.0644,125.084,900.0
2023-05-10 13:00:00,127.32,127.33,126.87,126.91,1204.0,125.0644,125.0742,124.6224,124.6617,1204.0
2023-05-10 13:30:00,127.03,127.03,126.81,126.93,1420.0,124.7795,124.7795,124.5634,124.6813,1420.0
2023-05-10 14:00:00,127.34,127.47,127.33,127.47,1200.0,125.084,125.2117,125.0742,125.2117,1200.0
2023-05-10 14:30:00,127.44,127.67,127.44,127.59,1451.0,125.1823,125.4082,125.1823,125.3296,1451.0
2023-05-10 15:00:00,127.72,128.45,127.72,128.44,2868.0,125.4573,126.1744,125.4573,126.1645,2868.0
2023-05-10 15:30:00,128.53,128.85,128.23,128.72,17762.0,126.253,126.5673,125.9583,126.4396,17762.0
2023-05-11 09:30:00,127.13,127.64,127.13,127.24,1313.0,124.8778,125.3787,124.8778,124.9858,1313.0
2023-05-11 10:00:00,127.55,127.55,126.74,127.09,2490.0,125.2903,125.2903,124.4947,124.8385,2490.0
2023-05-11 10:30:00,126.93,126.93,126.57,126.9,2646.0,124.6813,124.6813,124.3277,124.6518,2646.0
2023-05-11 11:00:00,127.0,127.0,126.75,126.82,813.0,124.7501,124.7501,124.5045,124.5732,813.0
2023-05-11 11:30:00,126.93,127.41,126.93,127.33,800.0,124.6813,125.1528,124.6813,125.0742,800.0
2023-05-11 12:00:00,127.3,127.92,127.2,127.65,3440.0,125.0447,125.6538,124.9465,125.3885,3440.0
2023-05-11 12:30:00,127.52,127.52,127.26,127.42,2059.0,125.2608,125.2608,125.0054,125.1626,2059.0
2023-05-11 13:00:00,127.37,127.46,127.21,127.43,2244.0,125.1135,125.2019,124.9563,125.1724,2244.0
2023-05-11 13:30:00,127.32,127.48,127.09,127.48,3608.0,125.0644,125.2216,124.8385,125.2216,3608.0
2023-05-11 14:00:00,127.52,127.54,127.4,127.54,1190.0,125.2608,125.2805,125.143,125.2805,1190.0
2023-05-11 14:30:00,127.53,127.87,127.53,127.63,2527.0,125.2707,125.6046,125.2707,125.3689,2527.0
2023-05-11 15:00:00,127.64,127.7,127.45,127.66,3046.0,125.3787,125.4377,125.1921,125.3984,3046.0
2023-05-11 15:30:00,127.61,127.79,127.32,127.6,11895.0,125.3492,125.5261,125.0644,125.3394,11895.0
2023-05-12 09:30:00,127.46,129.28,127.46,129.28,2330.0,125.5411,127.3337,125.5411,127.3337,2330.0
2023-05-12 10:00:00,128.95,129.53,128.26,128.88,9087.0,127.0087,127.5799,126.3291,126.9397,9087.0
2023-05-12 10:30:00,128.85,128.85,128.39,128.62,5112.0,126.9102,126.9102,126.4571,126.6836,5112.0
2023-05-12 11:00:00,128.61,128.82,128.35,128.74,2017.0,126.6738,126.8806,126.4177,126.8018,2017.0
2023-05-12 11:30:00,128.92,129.18,128.79,129.08,2072.0,126.9791,127.2352,126.8511,127.1367,2072.0
2023-05-12 12:00:00,128.96,129.05,128.66,128.81,4477.0,127.0185,127.1072,126.723,126.8708,4477.0
2023-05-12 12:30:00,128.74,128.88,128.7,128.83,1707.0,126.8018,126.9397,126.7624,126.8905,1707.0
2023-05-12 13:00:00,128.82,129.33,128.72,129.33,3125.0,126.8806,127.3829,126.7821,127.3829,3125.0
2023-05-12 13:30:00,129.28,129.28,128.86,128.88,908.0,127.3337,127.3337,126.92,126.9397,908.0
2023-05-12 14:00:00,128.95,128.99,128.37,128.55,10650.0,127.0087,127.0481,126.4374,126.6147,10650.0
2023-05-12 14:30:00,128.44,128.83,128.44,128.83,1529.0,126.5063,126.8905,126.5063,126.8905,1529.0
2023-05-12 15:00:00,128.74,129.11,128.47,129.11,4719.0,126.8018,127.1663,126.5359,127.1663,4719.0
2023-05-12 15:30:00,129.24,129.48,129.09,129.19,18523.0,127.2943,127.5307,127.1466,127.2451,18523.0
2023-05-15 09:30:00,129.29,129.29,128.4,129.01,2608.0,127.3436,127.3436,126.467,127.0678,2608.0
2023-05-15 10:00:00,129.4,129.43,128.56,129.03,1157.0,127.4519,127.4814,126.6245,127.0875,1157.0
2023-05-15 10:30:00,128.84,129.34,128.84,129.16,400.0,126.9003,127.3928,126.9003,127.2155,400.0
2023-05-15 11:00:00,129.24,129.57,129.24,129.39,1183.0,127.2943,127.6193,127.2943,127.442,1183.0
2023-05-15 11:30:00,129.37,129.63,129.26,129.63,3358.0,127.4223,127.6784,127.314,127.6784,3358.0
2023-05-15 12:00:00,129.57,129.57,129.17,129.2,1020.0,127.6193,127.6193,127.2254,127.2549,1020.0
2023-05-15 12:30:00,129.39,130.21,129.32,130.21,2411.0,127.442,128.2497,127.3731,128.2497,2411.0
2023-05-15 13:00:00,130.42,130.64,130.26,130.3,1600.0,128.4565,128.6732,128.2989,128.3383,1600.0
2023-05-15 13:30:00,130.03,130.04,129.66,129.98,1831.0,128.0724,128.0823,127.708,128.0232,1831.0
2023-05-15 14:00:00,129.78,129.88,129.78,129.83,500.0,127.8262,127.9247,127.8262,127.8754,500.0
2023-05-15 14:30:00,129.6,129.9,129.58,129.9,1700.0,127.6489,127.9444,127.6292,127.9444,1700.0
2023-05-15 15:00:00,129.9,130.04,129.87,129.93,1951.0,127.9444,128.0823,127.9148,127.9739,1951.0
2023-05-15 15:30:00,130.12,130.16,129.51,129.59,14615.0,128.1611,128.2005,127.5602,127.639,14615.0
2023-05-16 09:30:00,128.78,128.78,127.95,127.96,2703.0,126.8412,126.8412,126.0237,126.0336,2703.0
2023-05-16 10:00:00,128.17,128.17,127.01,127.24,2994.0,126.2404,126.2404,125.0979,125.3244,2994.0
2023-05-16 10:30:00,127.5,127.5,126.79,126.79,4582.0,125.5805,125.5805,124.8812,124.8812,4582.0
2023-05-16 11:00:00,126.83,127.25,126.72,127.25,3135.0,124.9206,125.3343,124.8122,125.3343,3135.0
2023-05-16 11:30:00,127.22,127.71,126.99,127.63,1299.0,125.3047,125.7873,125.0782,125.7085,1299.0
2023-05-16 12:00:00,127.59,128.32,127.59,128.07,700.0,125.6691,126.3882,125.6691,126.1419,700.0
2023-05-16 12:30:00,128.13,128.28,127.79,127.79,1140.0,126.201,126.3488,125.8661,125.8661,1140.0
2023-05-16 13:00:00,127.98,128.28,127.04,127.53,10668.0,126.0533,126.3488,125.1274,125.61,10668.0
2023-05-16 13:30:00,127.41,127.49,127.1,127.44,2833.0,125.4919,125.5707,125.1865,125.5214,2833.0
2023-05-16 14:00:00,127.42,127.55,127.39,127.44,2400.0,125.5017,125.6297,125.4722,125.5214,2400.0
2023-05-16 14:30:00,127.46,127.68,127.33,127.68,3202.0,125.5411,125.7578,125.4131,125.7578,3202.0
2023-05-16 15:00:00,127.79,127.96,127.56,127.96,3864.0,125.8661,126.0336,125.6396,126.0336,3864.0
2023-05-16 15:30:00,127.93,128.2,127.35,127.35,16177.0,126.004,126.27,125.4328,125.4328,16177.0
2023-05-17 09:30:00,128.28,128.68,127.88,128.45,2616.0,126.3488,126.7427,125.9548,126.5162,2616.0
2023-05-17 10:00:00,128.26,128.62,128.07,128.55,2088.0,126.3291,126.6836,126.1419,126.6147,2088.0
2023-05-17 10:30:00,128.58,128.74,128.33,128.74,1000.0,126.6442,126.8018,126.398,126.8018,1000.0
2023-05-17 11:00:00,128.74,129.04,128.67,128.77,3250.0,126.8018,127.0973,126.7329,126.8314,3250.0
2023-05-17 11:30:00,129.13,129.18,129.03,129.06,500.0,127.186,127.2352,127.0875,127.117,500.0
2023-05-17 12:00:00,128.86,129.16,128.86,129.14,1390.0,126.92,127.2155,126.92,127.1958,1390.0
2023-05-17 12:30:00,129.28,129.77,129.28,129.59,3818.0,127.3337,127.8163,127.3337,127.639,3818.0
2023-05-17 13:00:00,129.87,130.37,129.87,130.12,1231.0,127.9148,128.4073,127.9148,128.1611,1231.0
2023-05-17 13:30:00,130.21,130.21,129.97,130.2,1527.0,128.2497,128.2497,128.0133,128.2399,1527.0
2023-05-17 14:00:00,129.81,129.83,129.43,129.43,808.0,127.8557,127.8754,127.4814,127.4814,808.0
2023-05-17 14:30:00,129.2,129.63,129.2,129.35,2109.0,127.2549,127.6784,127.2549,127.4026,2109.0
2023-05-17 15:00:00,129.33,129.69,129.2,129.2,1904.0,127.3829,127.7375,127.2549,127.2549,1904.0
2023-05-17 15:30:00,129.36,129.89,129.3,129.41,13432.0,127.4125,127.9345,127.3534,127.4617,13432.0
2023-05-18 09:30:00,129.3,129.47,128.72,129.01,1574.0,127.3534,127.5208,126.7821,127.0678,1574.0
2023-05-18 10:00:00,129.01,129.67,129.01,129.67,969.0,127.0678,127.7178,127.0678,127.7178,969.0
2023-05-18 10:30:00,130.27,130.45,130.27,130.45,1675.0,128.3088,128.4861,128.3088,128.4861,1675.0
2023-05-18 11:00:00,130.84,130.9,130.26,130.26,702.0,128.8702,128.9293,128.2989,128.2989,702.0
2023-05-18 11:30:00,130.44,130.78,130.1,130.55,4335.0,128.4762,128.8111,128.1414,128.5846,4335.0
2023-05-18 12:00:00,130.31,130.37,130.12,130.34,1617.0,128.3482,128.4073,128.1611,128.3777,1617.0
2023-05-18 12:30:00,130.33,130.39,130.28,130.38,637.0,128.3679,128.427,128.3186,128.4171,637.0
2023-05-18 13:00:00,130.68,130.68,130.26,130.26,1469.0,128.7126,128.7126,128.2989,128.2989,1469.0
2023-05-18 13:30:00,130.17,130.2,129.88,130.2,1553.0,128.2103,128.2399,127.9247,128.2399,1553.0
2023-05-18 14:00:00,130.08,130.33,129.91,130.33,1700.0,128.1217,128.3679,127.9542,128.3679,1700.0
2023-05-18 14:30:00,130.53,130.54,129.84,129.89,6323.0,128.5649,128.5747,127.8853,127.9345,6323.0
2023-05-18 15:00:00,129.98,130.13,129.83,129.95,7424.0,128.0232,128.1709,127.8754,127.9936,7424.0
2023-05-18 15:30:00,130.02,130.84,129.94,130.07,25502.0,128.0626,128.8702,127.9838,128.1118,25502.0
2023-05-19 09:30:00,131.7,131.7,130.15,130.71,18577.0,129.7173,129.7173,128.1906,128.7422,18577.0
2023-05-19 10:00:00,130.75,131.0,130.75,130.98,1475.0,128.7816,129.0278,128.7816,129.0081,1475.0
2023-05-19 10:30:00,130.43,130.45,129.96,129.99,1900.0,128.4664,128.4861,128.0035,128.033,1900.0
2023-05-19 11:00:00,130.03,130.15,129.15,129.15,5600.0,128.0724,128.1906,127.2057,127.2057,5600.0
2023-05-19 11:30:00,129.06,129.43,128.72,129.31,1869.0,127.117,127.4814,126.7821,127.3633,1869.0
2023-05-19 12:00:00,129.32,129.92,129.22,129.7,9198.0,127.3731,127.9641,127.2746,127.7474,9198.0
2023-05-19 12:30:00,129.53,129.76,129.5,129.76,328.0,127.5799,127.8065,127.5504,127.8065,328.0
2023-05-19 13:00:00,129.66,129.67,129.46,129.57,2208.0,127.708,127.7178,127.511,127.6193,2208.0
2023-05-19 13:30:00,129.73,129.86,129.4,129.4,1395.0,127.7769,127.905,127.4519,127.4519,1395.0
2023-05-19 14:00:00,129.55,129.77,129.32,129.77,2153.0,127.5996,127.8163,127.3731,127.8163,2153.0
2023-05-19 14:30:00,129.54,129.65,129.53,129.59,1000.0,127.5898,127.6981,127.5799,127.639,1000.0
2023-05-19 15:00:00,129.7,129.7,129.24,129.24,2491.0,127.7474,127.7474,127.2943,127.2943,2491.0
2023-05-19 15:30:00,129.24,129.46,129.02,129.17,14271.0,127.2943,127.511,127.0776,127.2254,14271.0
2023-05-22 09:30:00,129.9,130.75,128.85,128.92,4147.0,127.9444,128.7816,126.9102,126.9791,4147.0
2023-05-22 10:00:00,128.68,129.03,128.08,128.97,2286.0,126.7427,127.0875,126.1518,127.0284,2286.0
2023-05-22 10:30:00,129.08,129.08,128.55,128.71,3649.0,127.1367,127.1367,126.6147,126.7723,3649.0
2023-05-22 11:00:00,128.91,129.85,128.9,129.84,2585.0,126.9693,127.8951,126.9594,127.8853,2585.0
2023-05-22 11:30:00,129.78,129.96,129.63,129.96,1134.0,127.8262,128.0035,127.6784,128.0035,1134.0
2023-05-22 12:00:00,130.13,130.29,129.91,130.05,1059.0,128.1709,128.3285,127.9542,128.0921,1059.0
2023-05-22 12:30:00,130.05,130.09,129.81,130.02,1034.0,128.0921,128.1315,127.8557,128.0626,1034.0
2023-05-22 13:00:00,130.32,130.36,130.07,130.28,1200.0,128.358,128.3974,128.1118,128.3186,1200.0
2023-05-22 13:30:00,130.37,130.37,129.85,129.85,910.0,128.4073,128.4073,127.8951,127.8951,910.0
2023-05-22 14:00:00,129.93,129.94,129.87,129.91,800.0,127.9739,127.9838,127.9148,127.9542,800.0
2023-05-22 14:30:00,130.0,130.02,129.68,129.76,3181.0,128.0429,128.0626,127.7277,127.8065,3181.0
2023-05-22 15:00:00,129.99,130.0,129.57,129.64,2701.0,128.033,128.0429,127.6193,127.6883,2701.0
2023-05-22 15:30:00,129.56,129.79,129.1,129.28,22641.0,127.6095,127.836,127.1564,127.3337,22641.0
2023-05-23 09:30:00,128.34,128.7,127.34,127.98,2507.0,126.4079,126.7624,125.4229,126.0533,2507.0
2023-05-23 10:00:00,128.42,128.93,128.42,128.68,2703.0,126.4866,126.989,126.4866,126.7427,2703.0
2023-05-23 10:30:00,128.76,129.19,128.62,128.69,2717.0,126.8215,127.2451,126.6836,126.7526,2717.0
2023-05-23 11:00:00,128.76,129.2,128.6,129.2,3395.0,126.8215,127.2549,126.6639,127.2549,3395.0
2023-05-23 11:30:00,129.06,129.08,128.8,128.88,3048.0,127.117,127.1367,126.8609,126.9397,3048.0
2023-05-23 12:00:00,128.57,128.61,128.43,128.47,3242.0,126.6344,126.6738,126.4965,126.5359,3242.0
2023-05-23 12:30:00,128.47,128.57,127.99,128.18,3719.0,126.5359,126.6344,126.0631,126.2503,3719.0
2023-05-23 13:00:00,128.13,128.26,127.9,127.99,2104.0,126.201,126.3291,125.9745,126.0631,2104.0
2023-05-23 13:30:00,127.73,128.01,127.73,127.88,1417.0,125.807,126.0828,125.807,125.9548,1417.0
2023-05-23 14:00:00,127.99,128.12,127.07,127.4,4587.0,126.0631,126.1912,125.157,125.482,4587.0
2023-05-23 14:30:00,127.35,127.35,127.0,127.08,2916.0,125.4328,125.4328,125.088,125.1668,2916.0
2023-05-23 15:00:00,127.17,127.19,126.85,127.19,2554.0,125.2555,125.2752,124.9403,125.2752,2554.0
2023-05-23 15:30:00,127.21,127.21,126.56,126.6,18520.0,125.2949,125.2949,124.6547,124.694,18520.0
2023-05-24 09:30:00,126.3,126.3,124.66,124.66,3897.0,124.3986,124.3986,122.7833,122.7833,3897.0
2023-05-24 10:00:00,124.77,125.55,124.77,125.06,2922.0,122.8916,123.6599,122.8916,123.1772,2922.0
2023-05-24 10:30:00,125.46,125.99,125.39,125.4,7951.0,123.5712,124.0932,123.5023,123.5121,7951.0
2023-05-24 11:00:00,125.34,125.48,125.14,125.47,2106.0,123.453,123.5909,123.256,123.5811,2106.0
2023-05-24 11:30:00,125.42,125.5,125.16,125.25,7480.0,123.5318,123.6106,123.2757,123.3644,7480.0
2023-05-24 12:00:00,125.21,125.54,125.16,125.44,6916.0,123.325,123.65,123.2757,123.5515,6916.0
2023-05-24 12:30:00,125.4,125.4,125.26,125.28,1443.0,123.5121,123.5121,123.3742,123.3939,1443.0
2023-05-24 13:00:00,125.23,125.27,125.0,125.03,4337.0,123.3447,123.3841,123.1181,123.1477,4337.0
2023-05-24 13:30:00,125.1,125.47,124.99,125.17,3185.0,123.2166,123.5811,123.1083,123.2856,3185.0
2023-05-24 14:00:00,125.32,125.46,124.6,124.6,3602.0,123.4333,123.5712,122.7242,122.7242,3602.0
2023-05-24 14:30:00,124.65,124.95,124.59,124.6,3778.0,122.7734,123.0689,122.7143,122.7242,3778.0
2023-05-24 15:00:00,124.47,125.61,124.47,125.4,6276.0,122.5961,123.719,122.5961,123.5121,6276.0
2023-05-24 15:30:00,125.3,126.09,125.29,126.07,48067.0,123.4136,124.1917,123.4038,124.172,48067.0
2023-05-25 09:30:00,126.27,126.74,126.11,126.3,4239.0,124.369,124.8319,124.2114,124.3986,4239.0
2023-05-25 10:00:00,126.6,126.6,125.47,126.06,2501.0,124.694,124.694,123.5811,124.1622,2501.0
2023-05-25 10:30:00,125.82,125.95,125.47,125.5,2529.0,123.9258,124.0538,123.5811,123.6106,2529.0
2023-05-25 11:00:00,125.56,125.72,125.45,125.5,3806.0,123.6697,123.8273,123.5614,123.6106,3806.0
2023-05-25 11:30:00,125.5,125.61,125.29,125.53,2109.0,123.6106,123.719,123.4038,123.6402,2109.0
2023-05-25 12:00:00,125.84,126.1,125.69,125.69,1600.0,123.9455,124.2016,123.7977,123.7977,1600.0
2023-05-25 12:30:00,125.58,125.95,125.58,125.91,1889.0,123.6894,124.0538,123.6894,124.0144,1889.0
2023-05-25 13:00:00,125.81,126.15,125.65,126.15,3301.0,123.9159,124.2508,123.7584,124.2508,3301.0
2023-05-25 13:30:00,126.09,126.09,125.48,125.59,6966.0,124.1917,124.1917,123.5909,123.6993,6966.0
2023-05-25 14:00:00,125.62,126.02,125.62,126.02,1610.0,123.7288,124.1228,123.7288,124.1228,1610.0
2023-05-25 14:30:00,125.8,125.8,125.45,125.57,4004.0,123.9061,123.9061,123.5614,123.6796,4004.0
2023-05-25 15:00:00,125.53,125.92,125.53,125.66,3129.0,123.6402,124.0243,123.6402,123.7682,3129.0
2023-05-25 15:30:00,125.82,125.87,125.18,125.4,19266.0,123.9258,123.975,123.2954,123.5121,19266.0
2023-05-26 09:30:00,125.78,126.44,125.78,126.06,9006.0,123.8864,124.5365,123.8864,124.1622,9006.0
2023-05-26 10:00:00,125.99,127.26,125.75,127.25,6673.0,124.0932,125.3441,123.8568,125.3343,6673.0
2023-05-26 10:30:00,127.08,127.51,127.07,127.11,2199.0,125.1668,125.5903,125.157,125.1964,2199.0
2023-05-26 11:00:00,127.39,127.41,126.81,126.91,1613.0,125.4722,125.4919,124.9009,124.9994,1613.0
2023-05-26 11:30:00,126.97,127.45,126.87,126.88,2420.0,125.0585,125.5313,124.96,124.9698,2420.0
2023-05-26 12:00:00,126.87,127.63,126.74,127.57,6645.0,124.96,125.7085,124.8319,125.6494,6645.0
2023-05-26 12:30:00,127.73,127.73,127.41,127.57,2022.0,125.807,125.807,125.4919,125.6494,2022.0
2023-05-26 13:00:00,127.71,127.73,127.12,127.23,2180.0,125.7873,125.807,125.2062,125.3146,2180.0
2023-05-26 13:30:00,127.23,127.63,127.2,127.44,2225.0,125.3146,125.7085,125.285,125.5214,2225.0
2023-05-26 14:00:00,127.53,127.71,127.48,127.7,11960.0,125.61,125.7873,125.5608,125.7775,11960.0
2023-05-26 14:30:00,127.83,128.28,127.75,127.85,8215.0,125.9055,126.3488,125.8267,125.9252,8215.0
2023-05-26 15:00:00,127.9,128.03,127.8,127.98,5545.0,125.9745,126.1025,125.876,126.0533,5545.0
2023-05-26 15:30:00,128.01,128.37,127.99,128.09,24037.0,126.0828,126.4374,126.0631,126.1616,24037.0
2023-05-30 09:30:00,128.52,128.77,127.97,128.22,7136.0,126.5851,126.8314,126.0434,126.2897,7136.0
2023-05-30 10:00:00,128.03,128.74,127.79,128.18,3727.0,126.1025,126.8018,125.8661,126.2503,3727.0
2023-05-30 10:30:00,128.32,129.05,128.15,129.05,2740.0,126.3882,127.1072,126.2207,127.1072,2740.0
2023-05-30 11:00:00,129.23,129.44,128.5,128.57,3280.0,127.2845,127.4913,126.5654,126.6344,3280.0
2023-05-30 11:30:00,128.49,128.86,128.34,128.84,1908.0,126.5556,126.92,126.4079,126.9003,1908.0
2023-05-30 12:00:00,128.75,128.75,128.36,128.6,2461.0,126.8117,126.8117,126.4276,126.6639,2461.0
2023-05-30 12:30:00,128.55,128.84,128.36,128.68,3400.0,126.6147,126.9003,126.4276,126.7427,3400.0
2023-05-30 13:00:00,128.74,128.74,128.36,128.36,2346.0,126.8018,126.8018,126.4276,126.4276,2346.0
2023-05-30 13:30:00,128.25,128.64,128.23,128.49,2242.0,126.3192,126.7033,126.2995,126.5556,2242.0
2023-05-30 14:00:00,128.34,128.61,128.28,128.56,2610.0,126.4079,126.6738,126.3488,126.6245,2610.0
2023-05-30 14:30:00,128.76,128.94,127.84,127.91,13784.0,126.8215,126.9988,125.9154,125.9843,13784.0
2023-05-30 15:00:00,127.85,127.85,127.34,127.53,13589.0,125.9252,125.9252,125.4229,125.61,13589.0
2023-05-30 15:30:00,127.62,128.03,127.5,127.97,21512.0,125.6987,126.1025,125.5805,126.0434,21512.0
2023-05-31 09:30:00,127.54,127.54,125.57,125.84,3306.0,125.6199,125.6199,123.6796,123.9455,3306.0
2023-05-31 10:00:00,125.97,125.97,124.22,124.4,16984.0,124.0735,124.0735,122.3499,122.5272,16984.0
2023-05-31 10:30:00,124.5,124.5,123.73,124.08,7687.0,122.6257,122.6257,121.8673,122.212,7687.0
2023-05-31 11:00:00,124.27,124.41,123.78,124.13,4956.0,122.3991,122.537,121.9165,122.2612,4956.0
2023-05-31 11:30:00,124.03,124.15,123.57,123.97,5040.0,122.1627,122.2809,121.7097,122.1036,5040.0
2023-05-31 12:00:00,124.08,124.08,123.72,123.93,1881.0,122.212,122.212,121.8574,122.0642,1881.0
2023-05-31 12:30:00,123.84,124.02,123.57,123.58,1600.0,121.9756,122.1529,121.7097,121.7195,1600.0
2023-05-31 13:00:00,123.73,123.88,123.54,123.82,1800.0,121.8673,122.015,121.6801,121.9559,1800.0
2023-05-31 13:30:00,123.86,124.06,123.7,123.74,2438.0,121.9953,122.1923,121.8377,121.8771,2438.0
2023-05-31 14:00:00,123.67,123.72,122.89,123.15,5357.0,121.8082,121.8574,121.0399,121.296,5357.0
2023-05-31 14:30:00,123.2,123.24,122.63,122.63,5534.0,121.3452,121.3846,120.7838,120.7838,5534.0
2023-05-31 15:00:00,122.69,122.71,122.23,122.49,6597.0,120.8429,120.8626,120.3898,120.6459,6597.0
2023-05-31 15:30:00,122.46,123.0,122.44,122.96,21019.0,120.6164,121.1482,120.5967,121.1088,21019.0
2023-06-01 09:30:00,123.17,123.28,122.31,122.73,2472.0,121.3157,121.424,120.4686,120.8823,2472.0
2023-06-01 10:00:00,122.95,123.46,122.5,122.57,1461.0,121.099,121.6013,120.6558,120.7247,1461.0
2023-06-01 10:30:00,122.59,123.37,122.54,123.3,1378.0,120.7444,121.5127,120.6952,121.4437,1378.0
2023-06-01 11:00:00,123.4,124.15,123.38,124.15,1789.0,121.5422,122.2809,121.5225,122.2809,1789.0
2023-06-01 11:30:00,124.17,125.36,124.17,125.33,3282.0,122.3006,123.4727,122.3006,123.4432,3282.0
2023-06-01 12:00:00,125.33,125.35,125.01,125.02,5324.0,123.4432,123.4629,123.128,123.1378,5324.0
2023-06-01 12:30:00,124.91,124.91,124.46,124.56,934.0,123.0295,123.0295,122.5863,122.6848,934.0
2023-06-01 13:00:00,124.11,124.38,124.11,124.38,600.0,122.2415,122.5075,122.2415,122.5075,600.0
2023-06-01 13:30:00,124.5,124.92,124.38,124.79,5844.0,122.6257,123.0393,122.5075,122.9113,5844.0
2023-06-01 14:00:00,124.7,124.78,124.56,124.63,9759.0,122.8227,122.9014,122.6848,122.7537,9759.0
2023-06-01 14:30:00,124.64,124.64,124.36,124.55,4420.0,122.7636,122.7636,122.4878,122.6749,4420.0
2023-06-01 15:00:00,124.54,124.57,124.13,124.34,12411.0,122.6651,122.6946,122.2612,122.4681,12411.0
2023-06-01 15:30:00,124.36,124.36,123.72,124.01,33702.0,122.4878,122.4878,121.8574,122.143,33702.0
2023-06-02 09:30:00,126.09,127.64,126.09,126.54,3046.0,124.1917,125.7184,124.1917,124.635,3046.0
2023-06-02 10:00:00,126.21,127.65,126.21,127.65,2409.0,124.3099,125.7282,124.3099,125.7282,2409.0
2023-06-02 10:30:00,127.34,128.42,127.34,128.18,3858.0,125.4229,126.4866,125.4229,126.2503,3858.0
2023-06-02 11:00:00,128.69,128.76,128.34,128.6,1992.0,126.7526,126.8215,126.4079,126.6639,1992.0
2023-06-02 11:30:00,128.66,129.01,128.47,129.01,2566.0,126.723,127.0678,126.5359,127.0678,2566.0
2023-06-02 12:00:00,128.96,129.28,128.73,129.08,2147.0,127.0185,127.3337,126.792,127.1367,2147.0
2023-06-02 12:30:00,129.53,130.05,129.4,129.92,2716.0,127.5799,128.0921,127.4519,127.9641,2716.0
2023-06-02 13:00:00,129.9,130.45,129.77,130.4,2201.0,127.9444,128.4861,127.8163,128.4368,2201.0
2023-06-02 13:30:00,130.62,131.21,130.58,131.08,2400.0,128.6535,129.2346,128.6141,129.1066,2400.0
2023-06-02 14:00:00,131.05,131.42,130.88,131.39,3892.0,129.0771,129.4415,128.9096,129.4119,3892.0
2023-06-02 14:30:00,131.3,131.96,131.3,131.84,4976.0,129.3233,129.9734,129.3233,129.8552,4976.0
2023-06-02 15:00:00,131.92,132.24,131.91,132.18,6330.0,129.934,130.2491,129.9241,130.19,6330.0
2023-06-02 15:30:00,132.05,132.9,132.04,132.57,32296.0,130.062,130.8992,130.0522,130.5742,32296.0
2023-06-05 09:30:00,131.59,131.59,129.24,129.25,5221.0,129.6089,129.6089,127.2943,127.3042,5221.0
2023-06-05 10:00:00,129.54,129.63,126.56,126.74,8696.0,127.5898,127.6784,124.6547,124.8319,8696.0
2023-06-05 10:30:00,126.93,128.63,126.91,128.37,23481.0,125.0191,126.6935,124.9994,126.4374,23481.0
2023-06-05 11:00:00,128.42,128.71,128.31,128.69,2101.0,126.4866,126.7723,126.3783,126.7526,2101.0
2023-06-05 11:30:00,128.75,128.92,128.63,128.83,1450.0,126.8117,126.9791,126.6935,126.8905,1450.0
2023-06-05 12:00:00,128.75,129.18,128.66,129.15,2784.0,126.8117,127.2352,126.723,127.2057,2784.0
2023-06-05 12:30:00,129.01,129.49,128.98,129.49,2008.0,127.0678,127.5405,127.0382,127.5405,2008.0
2023-06-05 13:00:00,129.56,129.6,129.17,129.33,3412.0,127.6095,127.6489,127.2254,127.3829,3412.0
2023-06-05 13:30:00,129.15,129.71,129.15,129.71,2139.0,127.2057,127.7572,127.2057,127.7572,2139.0
2023-06-05 14:00:00,129.38,129.78,129.14,129.78,3060.0,127.4322,127.8262,127.1958,127.8262,3060.0
2023-06-05 14:30:00,129.56,129.6,128.8,129.47,3861.0,127.6095,127.6489,126.8609,127.5208,3861.0
2023-06-05 15:00:00,129.38,129.38,128.69,128.7,6936.0,127.4322,127.4322,126.7526,126.7624,6936.0
2023-06-05 15:30:00,128.64,129.15,128.23,128.69,21716.0,126.7033,127.2057,126.2995,126.7526,21716.0
2023-06-06 09:30:00,128.32,129.86,128.32,129.55,4107.0,126.3882,127.905,126.3882,127.5996,4107.0
2023-06-06 10:00:00,129.67,131.33,129.67,131.23,4512.0,127.7178,129.3528,127.7178,129.2543,4512.0
2023-06-06 10:30:00,131.46,132.44,131.32,132.44,3241.0,129.4809,130.4461,129.343,130.4461,3241.0
2023-06-06 11:00:00,132.96,132.96,131.9,131.93,4603.0,130.9583,130.9583,129.9143,129.9438,4603.0
2023-06-06 11:30:00,132.22,132.79,132.12,132.42,2575.0,130.2294,130.7909,130.1309,130.4264,2575.0
2023-06-06 12:00:00,132.38,132.59,132.21,132.36,2507.0,130.387,130.5939,130.2196,130.3673,2507.0
2023-06-06 12:30:00,132.38,132.56,132.1,132.1,1347.0,130.387,130.5643,130.1112,130.1112,1347.0
2023-06-06 13:00:00,132.1,132.1,131.11,131.23,1709.0,130.1112,130.1112,129.1362,129.2543,1709.0
2023-06-06 13:30:00,131.34,131.72,131.16,131.58,2716.0,129.3627,129.737,129.1854,129.5991,2716.0
2023-06-06 14:00:00,131.5,132.03,131.19,131.9,3344.0,129.5203,130.0423,129.2149,129.9143,3344.0
2023-06-06 14:30:00,131.9,132.3,131.89,132.3,3688.0,129.9143,130.3082,129.9044,130.3082,3688.0
2023-06-06 15:00:00,132.46,132.48,131.91,132.37,5628.0,130.4658,130.4855,129.9241,130.3772,5628.0
2023-06-06 15:30:00,132.4,132.87,131.99,132.11,18732.0,130.4067,130.8697,130.0029,130.1211,18732.0
2023-06-07 09:30:00,133.05,134.57,132.34,134.57,4448.0,131.0469,132.5441,130.3476,132.5441,4448.0
2023-06-07 10:00:00,134.81,135.26,134.45,134.78,7052.0,132.7804,133.2237,132.4259,132.7509,7052.0
2023-06-07 10:30:00,135.09,135.09,133.44,134.12,13107.0,133.0562,133.0562,131.4311,132.1008,13107.0
2023-06-07 11:00:00,134.08,134.65,133.59,134.65,4793.0,132.0614,132.6229,131.5788,132.6229,4793.0
2023-06-07 11:30:00,134.85,134.96,133.71,133.72,3360.0,132.8198,132.9282,131.697,131.7069,3360.0
2023-06-07 12:00:00,133.9,134.33,133.9,134.33,2567.0,131.8841,132.3077,131.8841,132.3077,2567.0
2023-06-07 12:30:00,134.13,134.77,133.9,134.77,4405.0,132.1107,132.7411,131.8841,132.7411,4405.0
2023-06-07 13:00:00,134.8,135.04,134.58,134.66,3244.0,132.7706,133.007,132.5539,132.6327,3244.0
2023-06-07 13:30:00,134.52,134.73,134.1,134.6,4129.0,132.4948,132.7017,132.0811,132.5736,4129.0
2023-06-07 14:00:00,134.73,135.14,134.58,135.14,2019.0,132.7017,133.1055,132.5539,133.1055,2019.0
2023-06-07 14:30:00,134.99,135.6,134.76,135.39,5337.0,132.9577,133.5586,132.7312,133.3517,5337.0
2023-06-07 15:00:00,135.34,135.86,135.33,135.64,3520.0,133.3025,133.8146,133.2926,133.598,3520.0
2023-06-07 15:30:00,135.65,135.97,135.25,135.37,20389.0,133.6078,133.923,133.2138,133.332,20389.0
2023-06-08 09:30:00,134.63,135.06,133.84,133.84,971.0,132.6032,133.0267,131.8251,131.8251,971.0
2023-06-08 10:00:00,134.71,134.71,134.17,134.17,800.0,132.682,132.682,132.1501,132.1501,800.0
2023-06-08 10:30:00,134.02,134.13,133.97,133.97,801.0,132.0023,132.1107,131.9531,131.9531,801.0
2023-06-08 11:00:00,133.97,134.8,133.42,134.76,4919.0,131.9531,132.7706,131.4114,132.7312,4919.0
2023-06-08 11:30:00,134.9,135.23,134.72,134.72,2700.0,132.8691,133.1941,132.6918,132.6918,2700.0
2023-06-08 12:00:00,134.72,135.14,134.72,135.03,3642.0,132.6918,133.1055,132.6918,132.9971,3642.0
2023-06-08 12:30:00,134.82,135.09,134.64,134.91,1500.0,132.7903,133.0562,132.613,132.8789,1500.0
2023-06-08 13:00:00,134.75,135.47,134.65,135.47,2940.0,132.7214,133.4305,132.6229,133.4305,2940.0
2023-06-08 13:30:00,135.47,135.47,135.18,135.27,1848.0,133.4305,133.4305,133.1449,133.2335,1848.0
2023-06-08 14:00:00,135.3,135.64,135.3,135.64,1558.0,133.2631,133.598,133.2631,133.598,1558.0
2023-06-08 14:30:00,135.67,135.94,135.48,135.48,3292.0,133.6275,133.8934,133.4404,133.4404,3292.0
2023-06-08 15:00:00,135.52,135.64,135.14,135.22,2742.0,133.4798,133.598,133.1055,133.1843,2742.0
2023-06-08 15:30:00,135.22,135.54,135.14,135.27,20795.0,133.1843,133.4995,133.1055,133.2335,20795.0
2023-06-09 09:30:00,134.28,135.33,133.97,134.14,4301.0,132.2584,133.2926,131.9531,132.1205,4301.0
2023-06-09 10:00:00,133.92,133.92,133.61,133.87,802.0,131.9038,131.9038,131.5985,131.8546,802.0
2023-06-09 10:30:00,133.75,134.23,133.58,134.09,921.0,131.7364,132.2092,131.569,132.0713,921.0
2023-06-09 11:00:00,134.04,134.06,133.37,133.53,1719.0,132.022,132.0417,131.3621,131.5197,1719.0
2023-06-09 11:30:00,133.35,133.6,133.35,133.6,1182.0,131.3424,131.5887,131.3424,131.5887,1182.0
2023-06-09 12:00:00,133.56,134.34,133.56,134.19,6998.0,131.5493,132.3175,131.5493,132.1698,6998.0
2023-06-09 12:30:00,134.49,134.49,134.03,134.03,3137.0,132.4653,132.4653,132.0122,132.0122,3137.0
2023-06-09 13:00:00,134.19,134.4,134.01,134.38,4618.0,132.1698,132.3766,131.9925,132.3569,4618.0
2023-06-09 13:30:00,134.39,134.5,134.11,134.38,5308.0,132.3668,132.4751,132.091,132.3569,5308.0
2023-06-09 14:00:00,134.31,134.73,134.17,134.42,5112.0,132.288,132.7017,132.1501,132.3963,5112.0
2023-06-09 14:30:00,134.16,134.23,133.93,134.04,1335.0,132.1402,132.2092,131.9137,132.022,1335.0
2023-06-09 15:00:00,133.95,134.18,133.95,134.18,1675.0,131.9334,132.1599,131.9334,132.1599,1675.0
2023-06-09 15:30:00,134.18,134.78,134.09,134.77,9076.0,132.1599,132.7509,132.0713,132.7411,9076.0
2023-06-12 09:30:00,134.4,134.79,134.3,134.71,1655.0,132.3766,132.7607,132.2781,132.682,1655.0
2023-06-12 10:00:00,135.31,135.93,134.92,135.03,1816.0,133.2729,133.8836,132.8888,132.9971,1816.0
2023-06-12 10:30:00,134.54,135.17,134.33,135.17,1564.0,132.5145,133.135,132.3077,133.135,1564.0
2023-06-12 11:00:00,135.14,135.73,135.14,135.71,1706.0,133.1055,133.6866,133.1055,133.6669,1706.0
2023-06-12 11:30:00,135.59,135.79,135.51,135.79,970.0,133.5487,133.7457,133.4699,133.7457,970.0
2023-06-12 12:00:00,135.72,136.57,135.72,136.57,4109.0,133.6767,134.514,133.6767,134.514,4109.0
2023-06-12 12:30:00,136.35,136.77,136.35,136.7,1478.0,134.2973,134.7109,134.2973,134.642,1478.0
2023-06-12 13:00:00,136.96,136.97,136.41,136.42,1699.0,134.8981,134.9079,134.3564,134.3662,1699.0
2023-06-12 13:30:00,136.27,136.32,135.88,136.22,1410.0,134.2185,134.2677,133.8343,134.1692,1410.0
2023-06-12 14:00:00,136.44,136.85,136.41,136.76,2295.0,134.3859,134.7897,134.3564,134.7011,2295.0
2023-06-12 14:30:00,136.64,137.04,136.5,137.03,3425.0,134.5829,134.9769,134.445,134.967,3425.0
2023-06-12 15:00:00,137.02,137.4,136.9,137.23,3499.0,134.9572,135.3315,134.839,135.164,3499.0
2023-06-12 15:30:00,137.06,137.22,135.55,135.72,30249.0,134.9966,135.1542,133.5093,133.6767,30249.0
2023-06-13 09:30:00,136.2,137.84,136.2,137.11,3657.0,134.1495,135.7648,134.1495,135.0458,3657.0
2023-06-13 10:00:00,137.09,139.34,137.08,139.34,4707.0,135.0261,137.2423,135.0163,137.2423,4707.0
2023-06-13 10:30:00,139.53,139.55,138.84,138.84,3361.0,137.4294,137.4491,136.7498,136.7498,3361.0
2023-06-13 11:00:00,138.81,138.86,138.28,138.46,2658.0,136.7202,136.7695,136.1982,136.3755,2658.0
2023-06-13 11:30:00,138.49,138.74,138.02,138.4,2242.0,136.405,136.6513,135.9421,136.3164,2242.0
2023-06-13 12:00:00,138.2,139.05,138.2,138.75,1700.0,136.1194,136.9566,136.1194,136.6611,1700.0
2023-06-13 12:30:00,138.84,138.92,138.63,138.78,2398.0,136.7498,136.8286,136.5429,136.6907,2398.0
2023-06-13 13:00:00,138.43,138.77,138.35,138.66,2467.0,136.3459,136.6808,136.2672,136.5725,2467.0
2023-06-13 13:30:00,138.72,138.77,138.44,138.52,2298.0,136.6316,136.6808,136.3558,136.4346,2298.0
2023-06-13 14:00:00,138.54,138.69,137.87,137.95,5533.0,136.4543,136.602,135.7944,135.8732,5533.0
2023-06-13 14:30:00,137.96,138.39,137.86,138.39,3667.0,135.883,136.3066,135.7845,136.3066,3667.0
2023-06-13 15:00:00,138.69,139.0,138.55,138.71,3504.0,136.602,136.9074,136.4641,136.6217,3504.0
2023-06-13 15:30:00,138.65,138.82,137.98,138.08,14405.0,136.5626,136.7301,135.9027,136.0012,14405.0
2023-06-14 09:30:00,138.31,138.37,137.7,137.7,1505.0,136.2278,136.2869,135.6269,135.6269,1505.0
2023-06-14 10:00:00,137.5,137.51,136.29,136.79,16006.0,135.43,135.4398,134.2382,134.7306,16006.0
2023-06-14 10:30:00,136.4,137.01,136.4,136.82,4198.0,134.3465,134.9473,134.3465,134.7602,4198.0
2023-06-14 11:00:00,136.9,136.91,136.36,136.62,8040.0,134.839,134.8488,134.3071,134.5632,8040.0
2023-06-14 11:30:00,136.62,136.62,135.59,135.59,2400.0,134.5632,134.5632,133.5487,133.5487,2400.0
2023-06-14 12:00:00,135.43,135.43,134.67,135.1,3111.0,133.3911,133.3911,132.6426,133.0661,3111.0
2023-06-14 12:30:00,135.19,135.54,135.15,135.15,1214.0,133.1547,133.4995,133.1153,133.1153,1214.0
2023-06-14 13:00:00,135.33,135.33,134.78,134.88,2685.0,133.2926,133.2926,132.7509,132.8494,2685.0
2023-06-14 13:30:00,134.95,135.94,134.86,135.77,2600.0,132.9183,133.8934,132.8297,133.726,2600.0
2023-06-14 14:00:00,135.47,135.67,134.63,134.73,3752.0,133.4305,133.6275,132.6032,132.7017,3752.0
2023-06-14 14:30:00,134.76,135.43,134.49,135.27,6813.0,132.7312,133.3911,132.4653,133.2335,6813.0
2023-06-14 15:00:00,135.38,135.81,135.11,135.57,3107.0,133.3419,133.7654,133.0759,133.529,3107.0
2023-06-14 15:30:00,135.47,135.74,134.13,134.84,11493.0,133.4305,133.6964,132.1107,132.81,11493.0
2023-06-15 09:30:00,134.64,135.52,134.48,135.52,831.0,132.613,133.4798,132.4554,133.4798,831.0
2023-06-15 10:00:00,136.02,136.15,135.12,135.12,1977.0,133.9722,134.1003,133.0858,133.0858,1977.0
2023-06-15 10:30:00,135.17,135.17,134.5,134.67,3270.0,133.135,133.135,132.4751,132.6426,3270.0
2023-06-15 11:00:00,134.7,135.05,134.12,135.0,1800.0,132.6721,133.0168,132.1008,132.9676,1800.0
2023-06-15 11:30:00,135.2,135.2,134.92,135.05,1935.0,133.1646,133.1646,132.8888,133.0168,1935.0
2023-06-15 12:00:00,135.05,135.05,134.87,134.95,1038.0,133.0168,133.0168,132.8395,132.9183,1038.0
2023-06-15 12:30:00,135.04,135.09,134.87,134.94,1500.0,133.007,133.0562,132.8395,132.9085,1500.0
2023-06-15 13:00:00,134.6,134.6,134.59,134.6,452.0,132.5736,132.5736,132.5638,132.5736,452.0
2023-06-15 13:30:00,134.67,135.24,134.62,135.24,1200.0,132.6426,133.204,132.5933,133.204,1200.0
2023-06-15 14:00:00,135.48,135.48,134.85,135.09,2112.0,133.4404,133.4404,132.8198,133.0562,2112.0
2023-06-15 14:30:00,135.18,135.9,135.16,135.9,2257.0,133.1449,133.854,133.1252,133.854,2257.0
2023-06-15 15:00:00,135.84,135.84,135.42,135.66,1400.0,133.7949,133.7949,133.3813,133.6177,1400.0
2023-06-15 15:30:00,135.63,136.59,135.63,136.59,17523.0,133.5881,134.5337,133.5881,134.5337,17523.0
2023-06-16 09:30:00,137.64,137.64,134.97,134.97,57365.0,135.5678,135.5678,132.938,132.938,57365.0
2023-06-16 10:00:00,135.69,136.79,135.46,136.79,3059.0,133.6472,134.7306,133.4207,134.7306,3059.0
2023-06-16 10:30:00,136.95,137.15,135.96,136.24,4555.0,134.8882,135.0852,133.9131,134.1889,4555.0
2023-06-16 11:00:00,136.21,136.22,135.06,135.19,2326.0,134.1594,134.1692,133.0267,133.1547,2326.0
2023-06-16 11:30:00,135.2,135.2,134.73,135.0,2033.0,133.1646,133.1646,132.7017,132.9676,2033.0
2023-06-16 12:00:00,134.97,135.21,134.86,135.21,1192.0,132.938,133.1744,132.8297,133.1744,1192.0
2023-06-16 12:30:00,135.44,135.66,135.25,135.6,1838.0,133.401,133.6177,133.2138,133.5586,1838.0
2023-06-16 13:00:00,135.65,136.13,135.65,135.91,1592.0,133.6078,134.0806,133.6078,133.8639,1592.0
2023-06-16 13:30:00,135.97,135.98,135.43,135.56,1894.0,133.923,133.9328,133.3911,133.5192,1894.0
2023-06-16 14:00:00,135.53,135.53,134.94,135.02,2819.0,133.4896,133.4896,132.9085,132.9873,2819.0
2023-06-16 14:30:00,134.86,135.02,134.68,134.97,3675.0,132.8297,132.9873,132.6524,132.938,3675.0
2023-06-16 15:00:00,134.72,135.08,134.52,134.94,4166.0,132.6918,133.0464,132.4948,132.9085,4166.0
2023-06-16 15:30:00,135.11,136.43,135.05,136.43,18432.0,133.0759,134.3761,133.0168,134.3761,18432.0
2023-06-20 09:30:00,135.71,136.29,134.74,136.29,2446.0,133.6669,134.2382,132.7115,134.2382,2446.0
2023-06-20 10:00:00,136.47,136.97,135.87,135.88,5207.0,134.4155,134.9079,133.8245,133.8343,5207.0
2023-06-20 10:30:00,135.43,135.81,135.09,135.35,4345.0,133.3911,133.7654,133.0562,133.3123,4345.0
2023-06-20 11:00:00,135.24,135.33,135.11,135.21,700.0,133.204,133.2926,133.0759,133.1744,700.0
2023-06-20 11:30:00,135.39,136.15,135.37,135.98,1706.0,133.3517,134.1003,133.332,133.9328,1706.0
2023-06-20 12:00:00,136.01,136.21,135.83,135.93,1625.0,133.9624,134.1594,133.7851,133.8836,1625.0
2023-06-20 12:30:00,135.85,136.45,135.85,136.45,1507.0,133.8048,134.3958,133.8048,134.3958,1507.0
2023-06-20 13:00:00,136.38,136.68,136.37,136.44,1132.0,134.3268,134.6223,134.317,134.3859,1132.0
2023-06-20 13:30:00,136.41,136.51,136.03,136.21,9200.0,134.3564,134.4549,133.9821,134.1594,9200.0
2023-06-20 14:00:00,136.13,136.13,135.63,135.72,2583.0,134.0806,134.0806,133.5881,133.6767,2583.0
2023-06-20 14:30:00,135.74,135.89,135.51,135.69,4964.0,133.6964,133.8442,133.4699,133.6472,4964.0
2023-06-20 15:00:00,135.65,135.92,135.65,135.73,2833.0,133.6078,133.8737,133.6078,133.6866,2833.0
2023-06-20 15:30:00,135.75,135.77,135.2,135.2,11693.0,133.7063,133.726,133.1646,133.1646,11693.0
2023-06-21 09:30:00,135.06,137.45,134.83,137.45,3701.0,133.0267,135.3807,132.8001,135.3807,3701.0
2023-06-21 10:00:00,137.5,139.37,137.5,139.36,85852.0,135.43,137.2718,135.43,137.2619,85852.0
2023-06-21 10:30:00,139.34,139.34,138.49,138.81,2108.0,137.2423,137.2423,136.405,136.7202,2108.0
2023-06-21 11:00:00,139.11,139.11,138.61,138.89,3058.0,137.0157,137.0157,136.5232,136.799,3058.0
2023-06-21 11:30:00,138.74,138.79,138.53,138.6,1700.0,136.6513,136.7005,136.4444,136.5134,1700.0
2023-06-21 12:00:00,138.62,138.83,138.38,138.39,2384.0,136.5331,136.7399,136.2967,136.3066,2384.0
2023-06-21 12:30:00,138.26,138.49,137.84,138.11,1974.0,136.1785,136.405,135.7648,136.0308,1974.0
2023-06-21 13:00:00,137.87,137.88,137.38,137.57,1342.0,135.7944,135.8042,135.3118,135.4989,1342.0
2023-06-21 13:30:00,138.02,138.31,138.01,138.31,824.0,135.9421,136.2278,135.9323,136.2278,824.0
2023-06-21 14:00:00,138.35,138.84,138.22,138.66,2200.0,136.2672,136.7498,136.1391,136.5725,2200.0
2023-06-21 14:30:00,138.71,138.71,138.37,138.38,1882.0,136.6217,136.6217,136.2869,136.2967,1882.0
2023-06-21 15:00:00,138.47,138.53,138.17,138.43,1871.0,136.3853,136.4444,136.0899,136.3459,1871.0
2023-06-21 15:30:00,138.44,138.81,138.06,138.33,8249.0,136.3558,136.7202,135.9815,136.2475,8249.0
2023-06-22 09:30:00,138.36,138.36,135.93,137.78,3786.0,136.277,136.277,133.8836,135.7057,3786.0
2023-06-22 10:00:00,137.78,138.02,137.75,138.02,1703.0,135.7057,135.9421,135.6762,135.9421,1703.0
2023-06-22 10:30:00,138.21,138.3,137.73,137.73,2081.0,136.1293,136.2179,135.6565,135.6565,2081.0
2023-06-22 11:00:00,137.47,137.92,137.26,137.57,10292.0,135.4004,135.8436,135.1936,135.4989,10292.0
2023-06-22 11:30:00,137.51,137.64,137.32,137.35,700.0,135.4398,135.5678,135.2527,135.2822,700.0
2023-06-22 12:00:00,137.36,137.55,137.21,137.55,1043.0,135.2921,135.4792,135.1443,135.4792,1043.0
2023-06-22 12:30:00,137.62,138.05,137.62,137.8,1132.0,135.5481,135.9717,135.5481,135.7254,1132.0
2023-06-22 13:00:00,137.72,137.88,137.55,137.8,2638.0,135.6466,135.8042,135.4792,135.7254,2638.0
2023-06-22 13:30:00,137.83,138.37,137.8,138.37,1500.0,135.755,136.2869,135.7254,136.2869,1500.0
2023-06-22 14:00:00,138.45,138.62,138.16,138.53,2304.0,136.3656,136.5331,136.08,136.4444,2304.0
2023-06-22 14:30:00,138.82,138.87,138.48,138.73,2159.0,136.7301,136.7793,136.3952,136.6414,2159.0
2023-06-22 15:00:00,138.79,138.8,138.34,138.47,3131.0,136.7005,136.7104,136.2573,136.3853,3131.0
2023-06-22 15:30:00,138.47,138.5,137.82,138.26,14306.0,136.3853,136.4149,135.7451,136.1785,14306.0
2023-06-23 09:30:00,136.68,138.44,136.68,138.24,4523.0,134.6223,136.3558,134.6223,136.1588,4523.0
2023-06-23 10:00:00,138.47,138.82,138.18,138.54,4474.0,136.3853,136.7301,136.0997,136.4543,4474.0
2023-06-23 10:30:00,138.52,138.83,138.38,138.38,1505.0,136.4346,136.7399,136.2967,136.2967,1505.0
2023-06-23 11:00:00,138.43,138.53,137.75,137.97,1982.0,136.3459,136.4444,135.6762,135.8929,1982.0
2023-06-23 11:30:00,137.59,138.21,137.5,138.12,5708.0,135.5186,136.1293,135.43,136.0406,5708.0
2023-06-23 12:00:00,138.06,138.12,137.73,137.76,4425.0,135.9815,136.0406,135.6565,135.686,4425.0
2023-06-23 12:30:00,137.76,137.76,137.16,137.21,800.0,135.686,135.686,135.0951,135.1443,800.0
2023-06-23 13:00:00,137.24,137.67,137.19,137.67,2300.0,135.1739,135.5974,135.1246,135.5974,2300.0
2023-06-23 13:30:00,137.67,137.75,137.59,137.75,1519.0,135.5974,135.6762,135.5186,135.6762,1519.0
2023-06-23 14:00:00,137.66,138.22,137.66,137.84,5243.0,135.5875,136.1391,135.5875,135.7648,5243.0
2023-06-23 14:30:00,137.8,137.86,137.01,137.09,3497.0,135.7254,135.7845,134.9473,135.0261,3497.0
2023-06-23 15:00:00,137.09,137.31,136.99,137.21,4143.0,135.0261,135.2428,134.9276,135.1443,4143.0
2023-06-23 15:30:00,137.29,137.5,136.9,137.14,30906.0,135.2231,135.43,134.839,135.0754,30906.0
2023-06-26 09:30:00,137.02,140.46,137.02,140.17,2927.0,134.9572,138.3454,134.9572,138.0598,2927.0
2023-06-26 10:00:00,139.76,139.76,139.3,139.56,4253.0,137.6559,137.6559,137.2029,137.4589,4253.0
2023-06-26 10:30:00,139.48,139.58,139.15,139.58,4367.0,137.3801,137.4786,137.0551,137.4786,4367.0
2023-06-26 11:00:00,139.74,140.16,139.53,140.07,11479.0,137.6362,138.0499,137.4294,137.9613,11479.0
2023-06-26 11:30:00,140.0,140.84,139.92,140.79,3036.0,137.8923,138.7197,137.8135,138.6704,3036.0
2023-06-26 12:00:00,140.69,140.7,140.21,140.4,4249.0,138.5719,138.5818,138.0992,138.2863,4249.0
2023-06-26 12:30:00,140.13,140.33,139.89,140.33,1302.0,138.0204,138.2173,137.784,138.2173,1302.0
2023-06-26 13:00:00,140.34,140.85,140.34,140.85,5818.0,138.2272,138.7295,138.2272,138.7295,5818.0
2023-06-26 13:30:00,140.95,141.15,140.7,140.7,5710.0,138.828,139.025,138.5818,138.5818,5710.0
2023-06-26 14:00:00,140.72,140.83,140.47,140.8,3152.0,138.6015,138.7098,138.3552,138.6803,3152.0
2023-06-26 14:30:00,140.86,141.41,140.86,140.96,10520.0,138.7394,139.2811,138.7394,138.8379,10520.0
2023-06-26 15:00:00,140.99,141.35,140.88,141.35,4117.0,138.8674,139.222,138.7591,139.222,4117.0
2023-06-26 15:30:00,141.21,141.49,140.01,140.01,25027.0,139.0841,139.3599,137.9022,137.9022,25027.0
2023-06-27 09:30:00,140.83,141.92,140.08,141.92,4569.0,138.7098,139.7834,137.9711,139.7834,4569.0
2023-06-27 10:00:00,141.36,141.43,140.86,140.86,1998.0,139.2318,139.3008,138.7394,138.7394,1998.0
2023-06-27 10:30:00,140.74,141.36,140.74,141.12,1949.0,138.6212,139.2318,138.6212,138.9955,1949.0
2023-06-27 11:00:00,141.58,142.61,141.46,141.99,11144.0,139.4485,140.463,139.3303,139.8524,11144.0
2023-06-27 11:30:00,141.83,142.55,141.76,142.55,4286.0,139.6948,140.4039,139.6258,140.4039,4286.0
2023-06-27 12:00:00,142.54,142.95,142.47,142.52,2200.0,140.3941,140.7979,140.3251,140.3744,2200.0
2023-06-27 12:30:00,142.52,142.87,142.5,142.54,2400.0,140.3744,140.7191,140.3547,140.3941,2400.0
2023-06-27 13:00:00,142.59,142.89,142.39,142.89,1431.0,140.4433,140.7388,140.2463,140.7388,1431.0
2023-06-27 13:30:00,142.95,142.95,142.57,142.58,3494.0,140.7979,140.7979,140.4236,140.4335,3494.0
2023-06-27 14:00:00,142.5,142.79,142.5,142.79,2542.0,140.3547,140.6403,140.3547,140.6403,2542.0
2023-06-27 14:30:00,142.96,143.08,142.88,143.08,1828.0,140.8078,140.9259,140.729,140.9259,1828.0
2023-06-27 15:00:00,143.02,143.52,142.99,143.27,8753.0,140.8668,141.3593,140.8373,141.1131,8753.0
2023-06-27 15:30:00,143.39,143.39,142.42,142.48,15910.0,141.2313,141.2313,140.2759,140.335,15910.0
2023-06-28 09:30:00,142.96,142.96,141.06,142.46,3965.0,140.8078,140.8078,138.9364,140.3153,3965.0
2023-06-28 10:00:00,143.15,143.39,141.7,142.0,2611.0,140.9949,141.2313,139.5667,139.8622,2611.0
2023-06-28 10:30:00,141.62,142.72,141.62,142.45,4005.0,139.4879,140.5714,139.4879,140.3054,4005.0
2023-06-28 11:00:00,142.18,142.69,142.18,142.45,1209.0,140.0395,140.5418,140.0395,140.3054,1209.0
2023-06-28 11:30:00,142.8,142.85,142.65,142.85,1210.0,140.6502,140.6994,140.5024,140.6994,1210.0
2023-06-28 12:00:00,142.9,143.29,142.9,143.27,1125.0,140.7487,141.1328,140.7487,141.1131,1125.0
2023-06-28 12:30:00,143.11,143.34,143.0,143.14,2592.0,140.9555,141.182,140.8471,140.985,2592.0
2023-06-28 13:00:00,142.97,143.11,142.81,142.81,708.0,140.8176,140.9555,140.66,140.66,708.0
2023-06-28 13:30:00,142.86,142.97,142.61,142.76,1200.0,140.7093,140.8176,140.463,140.6108,1200.0
2023-06-28 14:00:00,142.65,142.73,142.65,142.73,200.0,140.5024,140.5812,140.5024,140.5812,200.0
2023-06-28 14:30:00,142.81,142.81,142.01,142.01,1741.0,140.66,140.66,139.8721,139.8721,1741.0
2023-06-28 15:00:00,142.18,142.33,141.85,142.32,700.0,140.0395,140.1872,139.7145,140.1774,700.0
2023-06-28 15:30:00,142.29,142.42,141.88,142.24,9263.0,140.1478,140.2759,139.744,140.0986,9263.0
2023-06-29 09:30:00,141.49,143.15,141.49,143.15,1284.0,139.3599,140.9949,139.3599,140.9949,1284.0
2023-06-29 10:00:00,142.78,143.55,142.77,143.32,1569.0,140.6305,141.3889,140.6206,141.1623,1569.0
2023-06-29 10:30:00,143.53,144.0,143.53,143.53,2349.0,141.3692,141.8321,141.3692,141.3692,2349.0
2023-06-29 11:00:00,143.22,143.55,143.21,143.55,1200.0,141.0638,141.3889,141.054,141.3889,1200.0
2023-06-29 11:30:00,143.65,143.71,143.43,143.55,1083.0,141.4874,141.5465,141.2707,141.3889,1083.0
2023-06-29 12:00:00,143.41,143.66,143.41,143.6,800.0,141.251,141.4972,141.251,141.4381,800.0
2023-06-29 12:30:00,143.46,143.57,143.41,143.41,500.0,141.3002,141.4086,141.251,141.251,500.0
2023-06-29 13:00:00,143.23,143.55,143.23,143.5,596.0,141.0737,141.3889,141.0737,141.3396,596.0
2023-06-29 13:30:00,143.71,143.72,143.59,143.68,855.0,141.5465,141.5563,141.4283,141.5169,855.0
2023-06-29 14:00:00,143.44,143.88,143.05,143.86,1800.0,141.2805,141.7139,140.8964,141.6942,1800.0
2023-06-29 14:30:00,143.89,143.89,143.58,143.84,500.0,141.7238,141.7238,141.4184,141.6745,500.0
2023-06-29 15:00:00,144.03,144.19,144.0,144.19,1043.0,141.8616,142.0192,141.8321,142.0192,1043.0
2023-06-29 15:30:00,144.18,144.18,143.57,144.07,5890.0,142.0094,142.0094,141.4086,141.901,5890.0
2023-06-30 09:30:00,145.28,145.28,144.06,144.78,1469.0,143.0928,143.0928,141.8912,142.6004,1469.0
2023-06-30 10:00:00,144.45,144.96,144.45,144.96,1060.0,142.2753,142.7776,142.2753,142.7776,1060.0
2023-06-30 10:30:00,144.99,145.19,144.59,144.98,1870.0,142.8072,143.0042,142.4132,142.7973,1870.0
2023-06-30 11:00:00,144.94,144.94,143.84,144.0,3085.0,142.7579,142.7579,141.6745,141.8321,3085.0
2023-06-30 11:30:00,143.99,144.49,143.99,144.49,1258.0,141.8222,142.3147,141.8222,142.3147,1258.0
2023-06-30 12:00:00,144.56,144.6,144.41,144.59,1100.0,142.3837,142.4231,142.2359,142.4132,1100.0
2023-06-30 12:30:00,144.71,145.15,144.71,145.15,1178.0,142.5314,142.9648,142.5314,142.9648,1178.0
2023-06-30 13:00:00,144.83,145.15,144.81,145.15,2522.0,142.6496,142.9648,142.6299,142.9648,2522.0
2023-06-30 13:30:00,145.06,145.06,144.46,144.95,2100.0,142.8761,142.8761,142.2852,142.7678,2100.0
2023-06-30 14:00:00,144.83,145.0,144.62,145.0,2329.0,142.6496,142.817,142.4428,142.817,2329.0
2023-06-30 14:30:00,145.09,145.38,145.09,145.16,1955.0,142.9057,143.1913,142.9057,142.9746,1955.0
2023-06-30 15:00:00,144.89,145.45,144.89,145.23,2068.0,142.7087,143.2603,142.7087,143.0436,2068.0
2023-06-30 15:30:00,145.44,145.45,144.67,144.67,7917.0,143.2504,143.2603,142.492,142.492,7917.0
2023-07-03 09:30:00,144.56,145.45,144.44,144.89,2906.0,142.3837,143.2603,142.2655,142.7087,2906.0
2023-07-03 10:00:00,144.89,144.89,144.14,144.36,2395.0,142.7087,142.7087,141.97,142.1867,2395.0
2023-07-03 10:30:00,144.35,144.72,144.35,144.72,600.0,142.1768,142.5413,142.1768,142.5413,600.0
2023-07-03 11:00:00,144.75,145.23,144.75,144.83,1821.0,142.5708,143.0436,142.5708,142.6496,1821.0
2023-07-03 11:30:00,144.53,144.88,144.53,144.75,1745.0,142.3541,142.6988,142.3541,142.5708,1745.0
2023-07-03 12:00:00,144.93,144.93,144.65,144.74,2107.0,142.7481,142.7481,142.4723,142.561,2107.0
2023-07-03 12:30:00,144.83,145.31,144.77,145.02,2302.0,142.6496,143.1224,142.5905,142.8367,2302.0
2023-07-05 09:30:00,143.61,143.87,142.92,143.68,3142.0,141.448,141.7041,140.7684,141.5169,3142.0
2023-07-05 10:00:00,143.84,144.36,143.69,143.9,3927.0,141.6745,142.1867,141.5268,141.7336,3927.0
2023-07-05 10:30:00,143.89,144.22,143.8,143.82,4372.0,141.7238,142.0488,141.6351,141.6548,4372.0
2023-07-05 11:00:00,143.95,144.01,143.64,143.86,9789.0,141.7828,141.8419,141.4775,141.6942,9789.0
2023-07-05 11:30:00,144.0,144.03,143.45,143.86,3906.0,141.8321,141.8616,141.2904,141.6942,3906.0
2023-07-05 12:00:00,143.92,144.02,143.7,143.7,4461.0,141.7533,141.8518,141.5366,141.5366,4461.0
2023-07-05 12:30:00,143.61,143.7,142.49,142.79,11552.0,141.448,141.5366,140.3448,140.6403,11552.0
2023-07-05 13:00:00,142.8,142.89,142.61,142.81,2654.0,140.6502,140.7388,140.463,140.66,2654.0
2023-07-05 13:30:00,142.81,143.03,142.52,143.01,5241.0,140.66,140.8767,140.3744,140.857,5241.0
2023-07-05 14:00:00,143.12,143.27,142.76,142.76,4035.0,140.9653,141.1131,140.6108,140.6108,4035.0
2023-07-05 14:30:00,142.7,143.0,142.61,142.61,3008.0,140.5517,140.8471,140.463,140.463,3008.0
2023-07-05 15:00:00,142.71,143.03,142.5,142.74,3501.0,140.5615,140.8767,140.3547,140.5911,3501.0
2023-07-05 15:30:00,142.93,143.25,142.11,142.83,23065.0,140.7782,141.0934,139.9705,140.6797,23065.0
2023-07-06 09:30:00,142.1,142.89,141.97,142.89,1401.0,139.9607,140.7388,139.8327,140.7388,1401.0
2023-07-06 10:00:00,142.29,142.29,141.3,141.43,3460.0,140.1478,140.1478,139.1727,139.3008,3460.0
2023-07-06 10:30:00,141.13,141.37,140.32,140.63,2541.0,139.0053,139.2417,138.2075,138.5128,2541.0
2023-07-06 11:00:00,140.8,140.94,140.5,140.57,1509.0,138.6803,138.8182,138.3848,138.4537,1509.0
2023-07-06 11:30:00,140.62,140.88,140.62,140.79,1631.0,138.503,138.7591,138.503,138.6704,1631.0
2023-07-06 12:00:00,140.75,140.75,140.51,140.51,1015.0,138.631,138.631,138.3946,138.3946,1015.0
2023-07-06 12:30:00,140.68,140.9,140.68,140.9,1000.0,138.5621,138.7788,138.5621,138.7788,1000.0
2023-07-06 13:00:00,140.93,141.3,140.92,141.3,985.0,138.8083,139.1727,138.7985,139.1727,985.0
2023-07-06 13:30:00,141.39,141.64,141.39,141.63,1970.0,139.2614,139.5076,139.2614,139.4978,1970.0
2023-07-06 14:00:00,141.52,141.53,141.2,141.37,1141.0,139.3894,139.3993,139.0742,139.2417,1141.0
2023-07-06 14:30:00,141.39,141.58,141.38,141.58,800.0,139.2614,139.4485,139.2515,139.4485,800.0
2023-07-06 15:00:00,141.45,141.8,141.43,141.77,926.0,139.3205,139.6652,139.3008,139.6357,926.0
2023-07-06 15:30:00,141.64,142.38,141.14,142.36,10229.0,139.5076,140.2365,139.0152,140.2168,10229.0
2023-07-07 09:30:00,142.61,143.32,142.44,143.27,1934.0,140.463,141.1623,140.2956,141.1131,1934.0
2023-07-07 10:00:00,143.12,144.04,143.07,144.04,1715.0,140.9653,141.8715,140.9161,141.8715,1715.0
2023-07-07 10:30:00,143.74,144.18,143.74,143.97,1825.0,141.576,142.0094,141.576,141.8025,1825.0
2023-07-07 11:00:00,144.0,144.08,143.71,144.08,1559.0,141.8321,141.9109,141.5465,141.9109,1559.0
2023-07-07 11:30:00,144.3,144.47,143.88,143.88,2356.0,142.1276,142.295,141.7139,141.7139,2356.0
2023-07-07 12:00:00,143.89,144.27,143.71,144.23,10403.0,141.7238,142.098,141.5465,142.0586,10403.0
2023-07-07 12:30:00,144.65,144.94,144.65,144.9,628.0,142.4723,142.7579,142.4723,142.7185,628.0
2023-07-07 13:00:00,144.92,145.17,144.77,144.77,1313.0,142.7382,142.9845,142.5905,142.5905,1313.0
2023-07-07 13:30:00,144.8,144.98,144.71,144.92,1316.0,142.6201,142.7973,142.5314,142.7382,1316.0
2023-07-07 14:00:00,144.78,144.9,144.71,144.9,1518.0,142.6004,142.7185,142.5314,142.7185,1518.0
2023-07-07 14:30:00,145.03,145.06,143.97,144.25,2973.0,142.8466,142.8761,141.8025,142.0783,2973.0
2023-07-07 15:00:00,144.41,144.42,144.11,144.26,1112.0,142.2359,142.2458,141.9404,142.0882,1112.0
2023-07-07 15:30:00,144.29,144.39,143.53,143.53,12018.0,142.1177,142.2162,141.3692,141.3692,12018.0
2023-07-10 09:30:00,143.1,146.55,143.1,146.55,1978.0,140.9456,144.3437,140.9456,144.3437,1978.0
2023-07-10 10:00:00,145.92,146.46,145.4,145.9,3014.0,143.7232,144.2551,143.211,143.7035,3014.0
2023-07-10 10:30:00,145.7,145.84,145.62,145.64,1920.0,143.5065,143.6444,143.4277,143.4474,1920.0
2023-07-10 11:00:00,145.6,145.6,144.89,145.24,1641.0,143.408,143.408,142.7087,143.0534,1641.0
2023-07-10 11:30:00,145.06,145.48,145.06,145.3,715.0,142.8761,143.2898,142.8761,143.1125,715.0
2023-07-10 12:00:00,145.1,145.56,145.04,145.52,1530.0,142.9155,143.3686,142.8564,143.3292,1530.0
2023-07-10 12:30:00,145.43,145.55,145.03,145.26,1223.0,143.2406,143.3588,142.8466,143.0731,1223.0
2023-07-10 13:00:00,145.22,145.71,145.22,145.4,1436.0,143.0337,143.5164,143.0337,143.211,1436.0
2023-07-10 13:30:00,145.56,145.57,145.19,145.56,950.0,143.3686,143.3785,143.0042,143.3686,950.0
2023-07-10 14:00:00,145.33,145.38,145.04,145.38,1902.0,143.1421,143.1913,142.8564,143.1913,1902.0
2023-07-10 14:30:00,145.33,145.33,144.8,145.03,2330.0,143.1421,143.1421,142.6201,142.8466,2330.0
2023-07-10 15:00:00,145.23,145.45,145.06,145.45,2232.0,143.0436,143.2603,142.8761,143.2603,2232.0
2023-07-10 15:30:00,145.16,146.32,145.05,146.32,11572.0,142.9746,144.1172,142.8663,144.1172,11572.0
2023-07-11 09:30:00,146.67,148.18,146.67,148.18,1809.0,144.4619,145.9492,144.4619,145.9492,1809.0
2023-07-11 10:00:00,148.22,148.28,146.93,147.15,3000.0,145.9886,146.0477,144.718,144.9347,3000.0
2023-07-11 10:30:00,146.76,146.81,146.33,146.59,3720.0,144.5505,144.5998,144.127,144.3831,3720.0
2023-07-11 11:00:00,146.7,147.17,146.65,146.65,3778.0,144.4914,144.9544,144.4422,144.4422,3778.0
2023-07-11 11:30:00,146.51,146.94,146.51,146.94,2200.0,144.3043,144.7278,144.3043,144.7278,2200.0
2023-07-11 12:00:00,146.9,147.74,146.9,147.7,6693.0,144.6884,145.5158,144.6884,145.4764,6693.0
2023-07-11 12:30:00,147.68,147.77,147.21,147.41,2641.0,145.4567,145.5453,144.9938,145.1908,2641.0
2023-07-11 13:00:00,147.34,147.42,147.12,147.42,2741.0,145.1218,145.2006,144.9051,145.2006,2741.0
2023-07-11 13:30:00,147.26,147.37,146.9,146.9,3101.0,145.043,145.1514,144.6884,144.6884,3101.0
2023-07-11 14:00:00,146.8,147.25,146.8,147.25,1832.0,144.5899,145.0332,144.5899,145.0332,1832.0
2023-07-11 14:30:00,147.17,147.56,147.06,147.56,2067.0,144.9544,145.3385,144.846,145.3385,2067.0
2023-07-11 15:00:00,147.61,147.81,147.38,147.73,2017.0,145.3877,145.5847,145.1612,145.5059,2017.0
2023-07-11 15:30:00,147.82,147.97,147.46,147.47,10958.0,145.5946,145.7423,145.24,145.2499,10958.0
2023-07-12 09:30:00,149.48,149.58,148.97,149.08,2855.0,147.2296,147.3281,146.7273,146.8356,2855.0
2023-07-12 10:00:00,149.29,149.73,148.43,148.89,5454.0,147.0425,147.4758,146.1954,146.6485,5454.0
2023-07-12 10:30:00,149.36,149.96,149.36,149.75,2100.0,147.1114,147.7024,147.1114,147.4955,2100.0
2023-07-12 11:00:00,149.85,150.07,149.42,149.77,25889.0,147.594,147.8107,147.1705,147.5152,25889.0
2023-07-12 11:30:00,149.83,150.0,149.07,149.39,22310.0,147.5743,147.7418,146.8258,147.1409,22310.0
2023-07-12 12:00:00,149.38,149.39,147.88,148.29,6404.0,147.1311,147.1409,145.6537,146.0575,6404.0
2023-07-12 12:30:00,148.21,148.7,148.05,148.41,3095.0,145.9787,146.4613,145.8211,146.1757,3095.0
2023-07-12 13:00:00,148.42,148.65,148.23,148.65,3250.0,146.1856,146.4121,145.9984,146.4121,3250.0
2023-07-12 13:30:00,148.43,148.8,148.37,148.46,2789.0,146.1954,146.5598,146.1363,146.2249,2789.0
2023-07-12 14:00:00,148.44,148.63,148.01,148.31,6000.0,146.2053,146.3924,145.7817,146.0772,6000.0
2023-07-12 14:30:00,148.29,148.29,146.84,146.84,8225.0,146.0575,146.0575,144.6293,144.6293,8225.0
2023-07-12 15:00:00,147.02,147.73,147.01,147.23,4996.0,144.8066,145.5059,144.7968,145.0135,4996.0
2023-07-12 15:30:00,147.53,147.62,146.44,146.5,11049.0,145.309,145.3976,144.2354,144.2945,11049.0
2023-07-13 09:30:00,146.71,146.83,145.89,146.2,1303.0,144.5013,144.6195,143.6936,143.999,1303.0
2023-07-13 10:00:00,146.2,147.07,145.28,145.29,3367.0,143.999,144.8559,143.0928,143.1027,3367.0
2023-07-13 10:30:00,145.21,145.75,144.51,144.61,4157.0,143.0239,143.5557,142.3344,142.4329,4157.0
2023-07-13 11:00:00,144.43,144.98,144.34,144.76,2787.0,142.2556,142.7973,142.167,142.5807,2787.0
2023-07-13 11:30:00,144.69,144.69,144.29,144.4,1844.0,142.5117,142.5117,142.1177,142.2261,1844.0
2023-07-13 12:00:00,144.29,144.48,144.08,144.29,5369.0,142.1177,142.3049,141.9109,142.1177,5369.0
2023-07-13 12:30:00,144.54,144.54,144.05,144.05,732.0,142.364,142.364,141.8813,141.8813,732.0
2023-07-13 13:00:00,143.96,144.18,143.89,144.18,1444.0,141.7927,142.0094,141.7238,142.0094,1444.0
2023-07-13 13:30:00,144.27,144.57,144.13,144.51,1862.0,142.098,142.3935,141.9601,142.3344,1862.0
2023-07-13 14:00:00,144.74,144.76,144.74,144.76,302.0,142.561,142.5807,142.561,142.5807,302.0
2023-07-13 14:30:00,144.67,145.06,144.61,145.06,1188.0,142.492,142.8761,142.4329,142.8761,1188.0
2023-07-13 15:00:00,145.17,145.17,144.59,144.65,1800.0,142.9845,142.9845,142.4132,142.4723,1800.0
2023-07-13 15:30:00,144.56,144.69,144.25,144.27,9327.0,142.3837,142.5117,142.0783,142.098,9327.0
2023-07-14 09:30:00,143.48,143.68,141.91,142.4,3869.0,141.3199,141.5169,139.7736,140.2562,3869.0
2023-07-14 10:00:00,142.05,142.62,141.74,142.56,4960.0,139.9115,140.4729,139.6061,140.4138,4960.0
2023-07-14 10:30:00,142.37,143.51,142.22,143.51,1408.0,140.2266,141.3495,140.0789,141.3495,1408.0
2023-07-14 11:00:00,143.8,144.33,143.8,144.21,3449.0,141.6351,142.1571,141.6351,142.0389,3449.0
2023-07-14 11:30:00,144.22,144.33,143.27,143.53,11583.0,142.0488,142.1571,141.1131,141.3692,11583.0
2023-07-14 12:00:00,143.77,144.07,143.56,143.83,2465.0,141.6056,141.901,141.3987,141.6647,2465.0
2023-07-14 12:30:00,143.69,143.94,143.66,143.94,1080.0,141.5268,141.773,141.4972,141.773,1080.0
2023-07-14 13:00:00,144.14,144.7,144.13,144.65,2455.0,141.97,142.5216,141.9601,142.4723,2455.0
2023-07-14 13:30:00,144.63,144.94,144.63,144.71,2657.0,142.4526,142.7579,142.4526,142.5314,2657.0
2023-07-14 14:00:00,144.56,144.69,144.31,144.64,1300.0,142.3837,142.5117,142.1374,142.4625,1300.0
2023-07-14 14:30:00,144.77,144.77,144.28,144.28,4057.0,142.5905,142.5905,142.1079,142.1079,4057.0
2023-07-14 15:00:00,144.29,144.89,144.29,144.46,5558.0,142.1177,142.7087,142.1177,142.2852,5558.0
2023-07-14 15:30:00,144.56,144.56,144.22,144.24,8637.0,142.3837,142.3837,142.0488,142.0685,8637.0
2023-07-17 09:30:00,144.47,145.07,144.27,144.78,1986.0,142.295,142.886,142.098,142.6004,1986.0
2023-07-17 10:00:00,144.78,145.02,144.26,144.81,2970.0,142.6004,142.8367,142.0882,142.6299,2970.0
2023-07-17 10:30:00,144.37,144.93,144.0,144.38,2424.0,142.1965,142.7481,141.8321,142.2064,2424.0
2023-07-17 11:00:00,144.22,144.95,143.71,144.95,1862.0,142.0488,142.7678,141.5465,142.7678,1862.0
2023-07-17 11:30:00,145.03,145.25,144.98,145.17,2340.0,142.8466,143.0633,142.7973,142.9845,2340.0
2023-07-17 12:00:00,145.17,145.73,145.14,145.21,5627.0,142.9845,143.536,142.9549,143.0239,5627.0
2023-07-17 12:30:00,145.5,145.5,145.21,145.21,900.0,143.3095,143.3095,143.0239,143.0239,900.0
2023-07-17 13:00:00,145.21,145.48,145.13,145.25,2956.0,143.0239,143.2898,142.9451,143.0633,2956.0
2023-07-17 13:30:00,145.37,145.37,144.93,145.03,1198.0,143.1815,143.1815,142.7481,142.8466,1198.0
2023-07-17 14:00:00,145.03,145.5,144.99,145.4,1635.0,142.8466,143.3095,142.8072,143.211,1635.0
2023-07-17 14:30:00,145.29,145.31,144.99,145.29,2901.0,143.1027,143.1224,142.8072,143.1027,2901.0
2023-07-17 15:00:00,145.46,145.52,145.29,145.43,3393.0,143.2701,143.3292,143.1027,143.2406,3393.0
2023-07-17 15:30:00,145.44,145.44,144.7,144.89,12457.0,143.2504,143.2504,142.5216,142.7087,12457.0
2023-07-18 09:30:00,145.32,146.39,144.82,146.07,1788.0,143.1322,144.1861,142.6397,143.8709,1788.0
2023-07-18 10:00:00,146.38,146.78,145.71,145.95,1565.0,144.1763,144.5702,143.5164,143.7527,1565.0
2023-07-18 10:30:00,145.96,146.18,145.63,145.71,2395.0,143.7626,143.9793,143.4376,143.5164,2395.0
2023-07-18 11:00:00,145.88,146.5,145.87,146.5,405.0,143.6838,144.2945,143.6739,144.2945,405.0
2023-07-18 11:30:00,146.5,146.51,146.1,146.12,2000.0,144.2945,144.3043,143.9005,143.9202,2000.0
2023-07-18 12:00:00,146.26,146.26,145.69,145.85,2677.0,144.0581,144.0581,143.4967,143.6542,2677.0
2023-07-18 12:30:00,145.78,145.9,145.66,145.9,1167.0,143.5853,143.7035,143.4671,143.7035,1167.0
2023-07-18 13:00:00,145.78,146.03,145.65,145.99,2209.0,143.5853,143.8315,143.4573,143.7921,2209.0
2023-07-18 13:30:00,145.39,145.79,145.38,145.79,1000.0,143.2012,143.5951,143.1913,143.5951,1000.0
2023-07-18 14:00:00,145.62,146.08,145.55,146.08,1421.0,143.4277,143.8808,143.3588,143.8808,1421.0
2023-07-18 14:30:00,146.18,146.26,145.98,146.24,1660.0,143.9793,144.0581,143.7823,144.0384,1660.0
2023-07-18 15:00:00,146.21,146.45,146.04,146.45,1022.0,144.0088,144.2452,143.8414,144.2452,1022.0
2023-07-18 15:30:00,146.34,146.84,146.05,146.48,6168.0,144.1369,144.6293,143.8512,144.2748,6168.0
2023-07-19 09:30:00,145.94,146.62,144.43,146.15,21630.0,143.7429,144.4127,142.2556,143.9497,21630.0
2023-07-19 10:00:00,146.18,146.82,146.17,146.51,11298.0,143.9793,144.6096,143.9694,144.3043,11298.0
2023-07-19 10:30:00,146.45,146.6,145.44,145.47,6119.0,144.2452,144.393,143.2504,143.28,6119.0
2023-07-19 11:00:00,145.05,145.61,144.51,144.67,10975.0,142.8663,143.4179,142.3344,142.492,10975.0
2023-07-19 11:30:00,144.47,145.17,144.47,145.17,7017.0,142.295,142.9845,142.295,142.9845,7017.0
2023-07-19 12:00:00,145.19,145.95,145.08,145.52,2178.0,143.0042,143.7527,142.8958,143.3292,2178.0
2023-07-19 12:30:00,145.03,146.01,145.03,146.01,2089.0,142.8466,143.8118,142.8466,143.8118,2089.0
2023-07-19 13:00:00,146.09,146.28,145.85,146.23,2171.0,143.8906,144.0778,143.6542,144.0285,2171.0
2023-07-19 13:30:00,146.13,146.13,145.28,145.28,1227.0,143.93,143.93,143.0928,143.0928,1227.0
2023-07-19 14:00:00,145.75,145.86,145.39,145.42,3052.0,143.5557,143.6641,143.2012,143.2307,3052.0
2023-07-19 14:30:00,145.52,145.83,145.22,145.4,1779.0,143.3292,143.6345,143.0337,143.211,1779.0
2023-07-19 15:00:00,145.25,145.72,145.24,145.68,4925.0,143.0633,143.5262,143.0534,143.4868,4925.0
2023-07-19 15:30:00,145.82,146.17,145.5,146.06,13167.0,143.6247,143.9694,143.3095,143.8611,13167.0
2023-07-20 09:30:00,146.7,146.7,145.73,146.03,2855.0,144.4914,144.4914,143.536,143.8315,2855.0
2023-07-20 10:00:00,146.18,146.33,144.9,145.37,1503.0,143.9793,144.127,142.7185,143.1815,1503.0
2023-07-20 10:30:00,145.79,146.28,145.79,146.28,900.0,143.5951,144.0778,143.5951,144.0778,900.0
2023-07-20 11:00:00,145.98,146.15,145.81,146.0,1500.0,143.7823,143.9497,143.6148,143.802,1500.0
2023-07-20 11:30:00,145.8,145.99,145.36,145.81,1107.0,143.605,143.7921,143.1716,143.6148,1107.0
2023-07-20 12:00:00,145.94,146.08,145.49,145.49,719.0,143.7429,143.8808,143.2997,143.2997,719.0
2023-07-20 12:30:00,145.53,145.77,145.23,145.67,1977.0,143.3391,143.5754,143.0436,143.477,1977.0
2023-07-20 13:00:00,145.31,145.39,145.18,145.18,300.0,143.1224,143.2012,142.9943,142.9943,300.0
2023-07-20 13:30:00,145.32,145.34,144.84,144.86,2169.0,143.1322,143.1519,142.6594,142.6791,2169.0
2023-07-20 14:00:00,144.89,145.08,144.66,144.66,3021.0,142.7087,142.8958,142.4822,142.4822,3021.0
2023-07-20 14:30:00,144.97,145.36,144.97,145.25,1530.0,142.7875,143.1716,142.7875,143.0633,1530.0
2023-07-20 15:00:00,145.21,145.23,144.55,144.61,6129.0,143.0239,143.0436,142.3738,142.4329,6129.0
2023-07-20 15:30:00,144.63,144.86,144.37,144.59,13733.0,142.4526,142.6791,142.1965,142.4132,13733.0
2023-07-21 09:30:00,145.22,145.65,144.22,144.22,16321.0,143.0337,143.4573,142.0488,142.0488,16321.0
2023-07-21 10:00:00,144.33,146.0,144.33,145.34,1351.0,142.1571,143.802,142.1571,143.1519,1351.0
2023-07-21 10:30:00,145.05,145.4,144.83,144.86,1482.0,142.8663,143.211,142.6496,142.6791,1482.0
2023-07-21 11:00:00,144.92,145.14,144.4,144.4,1714.0,142.7382,142.9549,142.2261,142.2261,1714.0
2023-07-21 11:30:00,144.53,144.77,144.33,144.64,5692.0,142.3541,142.5905,142.1571,142.4625,5692.0
2023-07-21 12:00:00,144.52,144.52,144.05,144.05,600.0,142.3443,142.3443,141.8813,141.8813,600.0
2023-07-21 12:30:00,143.61,143.64,143.61,143.64,566.0,141.448,141.4775,141.448,141.4775,566.0
2023-07-21 13:00:00,143.8,143.96,143.29,143.96,7057.0,141.6351,141.7927,141.1328,141.7927,7057.0
2023-07-21 13:30:00,144.41,144.41,143.99,144.15,1825.0,142.2359,142.2359,141.8222,141.9798,1825.0
2023-07-21 14:00:00,143.96,143.96,143.33,143.54,1710.0,141.7927,141.7927,141.1722,141.379,1710.0
2023-07-21 14:30:00,143.57,143.89,143.56,143.89,1222.0,141.4086,141.7238,141.3987,141.7238,1222.0
2023-07-21 15:00:00,143.65,143.65,143.14,143.52,3160.0,141.4874,141.4874,140.985,141.3593,3160.0
2023-07-21 15:30:00,143.49,143.9,143.22,143.48,8502.0,141.3298,141.7336,141.0638,141.3199,8502.0
2023-07-24 09:30:00,144.33,145.26,143.5,143.63,2051.0,142.1571,143.0731,141.3396,141.4677,2051.0
2023-07-24 10:00:00,143.91,144.6,142.81,143.92,12377.0,141.7434,142.4231,140.66,141.7533,12377.0
2023-07-24 10:30:00,143.16,143.6,143.13,143.17,815.0,141.0047,141.4381,140.9752,141.0146,815.0
2023-07-24 11:00:00,143.11,143.11,142.58,143.06,2117.0,140.9555,140.9555,140.4335,140.9062,2117.0
2023-07-24 11:30:00,143.06,143.36,142.72,143.16,5163.0,140.9062,141.2017,140.5714,141.0047,5163.0
2023-07-24 12:00:00,143.1,143.39,143.01,143.01,1529.0,140.9456,141.2313,140.857,140.857,1529.0
2023-07-24 12:30:00,143.05,143.27,143.02,143.27,3069.0,140.8964,141.1131,140.8668,141.1131,3069.0
2023-07-24 13:00:00,143.28,143.66,143.13,143.56,2353.0,141.1229,141.4972,140.9752,141.3987,2353.0
2023-07-24 13:30:00,143.52,143.59,143.41,143.59,3000.0,141.3593,141.4283,141.251,141.4283,3000.0
2023-07-24 14:00:00,143.77,144.09,143.73,143.89,1700.0,141.6056,141.9207,141.5662,141.7238,1700.0
2023-07-24 14:30:00,143.9,143.9,143.62,143.75,7429.0,141.7336,141.7336,141.4578,141.5859,7429.0
2023-07-24 15:00:00,143.75,143.76,143.44,143.56,3239.0,141.5859,141.5957,141.2805,141.3987,3239.0
2023-07-24 15:30:00,143.42,143.63,143.22,143.47,16814.0,141.2608,141.4677,141.0638,141.3101,16814.0
2023-07-25 09:30:00,142.5,144.06,142.5,143.97,2504.0,140.3547,141.8912,140.3547,141.8025,2504.0
2023-07-25 10:00:00,143.67,145.16,143.66,144.5,2198.0,141.5071,142.9746,141.4972,142.3246,2198.0
2023-07-25 10:30:00,144.6,144.6,143.92,143.92,654.0,142.4231,142.4231,141.7533,141.7533,654.0
2023-07-25 11:00:00,143.96,144.15,143.73,144.15,2029.0,141.7927,141.9798,141.5662,141.9798,2029.0
2023-07-25 11:30:00,144.22,144.22,143.85,143.97,710.0,142.0488,142.0488,141.6844,141.8025,710.0
2023-07-25 12:00:00,144.06,144.35,144.06,144.12,1643.0,141.8912,142.1768,141.8912,141.9503,1643.0
2023-07-25 12:30:00,144.05,145.21,144.05,144.78,4473.0,141.8813,143.0239,141.8813,142.6004,4473.0
2023-07-25 13:00:00,144.85,144.85,144.6,144.76,674.0,142.6693,142.6693,142.4231,142.5807,674.0
2023-07-25 13:30:00,144.88,145.04,144.88,144.99,931.0,142.6988,142.8564,142.6988,142.8072,931.0
2023-07-25 14:00:00,145.05,145.09,144.97,145.06,837.0,142.8663,142.9057,142.7875,142.8761,837.0
2023-07-25 14:30:00,145.27,145.27,144.65,144.77,1371.0,143.083,143.083,142.4723,142.5905,1371.0
2023-07-25 15:00:00,144.69,144.86,144.69,144.76,500.0,142.5117,142.6791,142.5117,142.5807,500.0
2023-07-25 15:30:00,144.81,145.12,144.39,145.11,9852.0,142.6299,142.9352,142.2162,142.9254,9852.0
2023-07-26 09:30:00,144.99,145.34,144.42,144.95,2056.0,142.8072,143.1519,142.2458,142.7678,2056.0
2023-07-26 10:00:00,145.05,145.49,144.9,145.49,2035.0,142.8663,143.2997,142.7185,143.2997,2035.0
2023-07-26 10:30:00,145.64,145.64,143.97,143.97,2386.0,143.4474,143.4474,141.8025,141.8025,2386.0
2023-07-26 11:00:00,144.04,144.25,143.88,143.88,2108.0,141.8715,142.0783,141.7139,141.7139,2108.0
2023-07-26 11:30:00,143.89,144.51,143.88,144.02,4065.0,141.7238,142.3344,141.7139,141.8518,4065.0
2023-07-26 12:00:00,143.99,144.29,143.99,144.29,841.0,141.8222,142.1177,141.8222,142.1177,841.0
2023-07-26 12:30:00,144.31,144.42,144.05,144.41,600.0,142.1374,142.2458,141.8813,142.2359,600.0
2023-07-26 13:00:00,144.27,144.27,143.9,143.9,722.0,142.098,142.098,141.7336,141.7336,722.0
2023-07-26 13:30:00,143.61,143.61,143.43,143.43,300.0,141.448,141.448,141.2707,141.2707,300.0
2023-07-26 14:00:00,143.71,143.98,143.51,143.97,2190.0,141.5465,141.8124,141.3495,141.8025,2190.0
2023-07-26 14:30:00,143.97,144.92,143.97,144.56,1586.0,141.8025,142.7382,141.8025,142.3837,1586.0
2023-07-26 15:00:00,144.59,144.59,143.96,144.29,2067.0,142.4132,142.4132,141.7927,142.1177,2067.0
2023-07-26 15:30:00,144.03,144.37,143.63,144.16,5691.0,141.8616,142.1965,141.4677,141.9897,5691.0
2023-07-27 09:30:00,144.5,144.5,143.05,143.5,5845.0,142.3246,142.3246,140.8964,141.3396,5845.0
2023-07-27 10:00:00,143.67,143.67,142.49,142.57,1700.0,141.5071,141.5071,140.3448,140.4236,1700.0
2023-07-27 10:30:00,142.52,143.24,142.49,143.03,1358.0,140.3744,141.0835,140.3448,140.8767,1358.0
2023-07-27 11:00:00,142.87,142.87,142.5,142.73,2420.0,140.7191,140.7191,140.3547,140.5812,2420.0
2023-07-27 11:30:00,142.69,142.7,141.68,142.11,5694.0,140.5418,140.5517,139.547,139.9705,5694.0
2023-07-27 12:00:00,142.94,143.11,142.46,142.67,1600.0,140.7881,140.9555,140.3153,140.5221,1600.0
2023-07-27 12:30:00,142.89,142.92,142.62,142.8,1400.0,140.7388,140.7684,140.4729,140.6502,1400.0
2023-07-27 13:00:00,142.7,142.77,142.27,142.36,2184.0,140.5517,140.6206,140.1281,140.2168,2184.0
2023-07-27 13:30:00,142.16,142.7,141.99,142.7,2291.0,140.0198,140.5517,139.8524,140.5517,2291.0
2023-07-27 14:00:00,142.67,142.83,142.25,142.47,2209.0,140.5221,140.6797,140.1084,140.3251,2209.0
2023-07-27 14:30:00,142.17,142.45,141.88,142.25,1904.0,140.0296,140.3054,139.744,140.1084,1904.0
2023-07-27 15:00:00,142.19,142.36,141.92,142.04,1322.0,140.0493,140.2168,139.7834,139.9016,1322.0
2023-07-27 15:30:00,142.03,142.62,141.75,142.62,9564.0,139.8918,140.4729,139.616,140.4729,9564.0
2023-07-28 09:30:00,143.63,144.18,143.49,143.49,1045.0,141.4677,142.0094,141.3298,141.3298,1045.0
2023-07-28 10:00:00,143.86,144.06,143.63,143.67,3694.0,141.6942,141.8912,141.4677,141.5071,3694.0
2023-07-28 10:30:00,143.17,143.81,143.17,143.81,1431.0,141.0146,141.645,141.0146,141.645,1431.0
2023-07-28 11:00:00,143.78,143.78,143.2,143.63,1232.0,141.6154,141.6154,141.0441,141.4677,1232.0
2023-07-28 11:30:00,143.51,143.52,143.17,143.17,834.0,141.3495,141.3593,141.0146,141.0146,834.0
2023-07-28 12:00:00,143.17,143.36,143.12,143.14,731.0,141.0146,141.2017,140.9653,140.985,731.0
2023-07-28 12:30:00,143.35,143.45,143.04,143.17,4366.0,141.1919,141.2904,140.8865,141.0146,4366.0
2023-07-28 13:00:00,143.4,143.48,143.03,143.24,5429.0,141.2411,141.3199,140.8767,141.0835,5429.0
2023-07-28 13:30:00,143.11,143.12,142.79,142.79,500.0,140.9555,140.9653,140.6403,140.6403,500.0
2023-07-28 14:00:00,143.04,143.24,142.93,143.24,710.0,140.8865,141.0835,140.7782,141.0835,710.0
2023-07-28 14:30:00,143.24,143.25,142.98,143.05,1639.0,141.0835,141.0934,140.8275,140.8964,1639.0
2023-07-28 15:00:00,143.09,143.25,143.05,143.18,700.0,140.9358,141.0934,140.8964,141.0244,700.0
2023-07-28 15:30:00,143.24,143.63,143.14,143.31,7786.0,141.0835,141.4677,140.985,141.1525,7786.0
2023-07-31 09:30:00,144.23,144.44,143.89,143.9,1668.0,142.0586,142.2655,141.7238,141.7336,1668.0
2023-07-31 10:00:00,144.05,144.6,144.05,144.6,2165.0,141.8813,142.4231,141.8813,142.4231,2165.0
2023-07-31 10:30:00,144.44,145.24,143.84,144.09,7066.0,142.2655,143.0534,141.6745,141.9207,7066.0
2023-07-31 11:00:00,144.0,144.49,144.0,144.49,1823.0,141.8321,142.3147,141.8321,142.3147,1823.0
2023-07-31 11:30:00,144.2,144.97,144.0,144.41,10129.0,142.0291,142.7875,141.8321,142.2359,10129.0
2023-07-31 12:00:00,144.47,144.53,144.0,144.04,13078.0,142.295,142.3541,141.8321,141.8715,13078.0
2023-07-31 12:30:00,144.08,144.27,143.71,143.8,9640.0,141.9109,142.098,141.5465,141.6351,9640.0
2023-07-31 13:00:00,143.82,144.28,143.82,144.02,1900.0,141.6548,142.1079,141.6548,141.8518,1900.0
2023-07-31 13:30:00,143.97,144.09,143.87,143.98,1500.0,141.8025,141.9207,141.7041,141.8124,1500.0
2023-07-31 14:00:00,144.17,144.51,144.12,144.42,1844.0,141.9995,142.3344,141.9503,142.2458,1844.0
2023-07-31 14:30:00,144.27,144.29,144.23,144.23,955.0,142.098,142.1177,142.0586,142.0586,955.0
2023-07-31 15:00:00,144.38,144.38,144.12,144.19,1200.0,142.2064,142.2064,141.9503,142.0192,1200.0
2023-07-31 15:30:00,144.25,145.0,143.93,144.99,14342.0,142.0783,142.817,141.7631,142.8072,14342.0
2023-08-01 09:30:00,144.95,146.06,143.92,146.05,4363.0,142.7678,143.8611,141.7533,143.8512,4363.0
2023-08-01 10:00:00,146.29,146.31,145.36,146.02,5597.0,144.0876,144.1073,143.1716,143.8217,5597.0
2023-08-01 10:30:00,145.71,145.71,144.55,144.97,2953.0,143.5164,143.5164,142.3738,142.7875,2953.0
2023-08-01 11:00:00,144.56,145.18,144.56,145.18,7796.0,142.3837,142.9943,142.3837,142.9943,7796.0
2023-08-01 11:30:00,145.4,145.78,145.28,145.36,1303.0,143.211,143.5853,143.0928,143.1716,1303.0
2023-08-01 12:00:00,145.09,145.21,145.07,145.21,1700.0,142.9057,143.0239,142.886,143.0239,1700.0
2023-08-01 12:30:00,145.2,145.59,145.2,145.39,2057.0,143.014,143.3982,143.014,143.2012,2057.0
2023-08-01 13:00:00,145.55,145.8,145.55,145.8,300.0,143.3588,143.605,143.3588,143.605,300.0
2023-08-01 13:30:00,145.8,146.41,145.79,146.16,1542.0,143.605,144.2058,143.5951,143.9596,1542.0
2023-08-01 14:00:00,146.18,146.19,145.78,145.89,955.0,143.9793,143.9891,143.5853,143.6936,955.0
2023-08-01 14:30:00,145.9,146.3,145.86,146.3,2354.0,143.7035,144.0975,143.6641,144.0975,2354.0
2023-08-01 15:00:00,146.35,146.47,146.23,146.32,1957.0,144.1467,144.2649,144.0285,144.1172,1957.0
2023-08-01 15:30:00,146.34,146.8,146.16,146.62,9232.0,144.1369,144.5899,143.9596,144.4127,9232.0
2023-08-02 09:30:00,145.26,146.36,144.86,146.36,3926.0,143.0731,144.1566,142.6791,144.1566,3926.0
2023-08-02 10:00:00,146.31,146.97,146.31,146.42,1200.0,144.1073,144.7574,144.1073,144.2157,1200.0
2023-08-02 10:30:00,146.64,146.64,145.91,146.19,1636.0,144.4323,144.4323,143.7133,143.9891,1636.0
2023-08-02 11:00:00,146.21,146.75,146.21,146.75,1265.0,144.0088,144.5407,144.0088,144.5407,1265.0
2023-08-02 11:30:00,147.0,147.26,146.41,146.41,2026.0,144.7869,145.043,144.2058,144.2058,2026.0
2023-08-02 12:00:00,146.34,146.61,145.93,145.94,1800.0,144.1369,144.4028,143.733,143.7429,1800.0
2023-08-02 12:30:00,146.14,146.53,146.09,146.39,2103.0,143.9399,144.324,143.8906,144.1861,2103.0
2023-08-02 13:00:00,146.56,146.56,146.26,146.39,2000.0,144.3536,144.3536,144.0581,144.1861,2000.0
2023-08-02 13:30:00,146.47,147.19,146.31,146.99,4793.0,144.2649,144.9741,144.1073,144.7771,4793.0
2023-08-02 14:00:00,147.1,147.1,146.28,146.31,2019.0,144.8854,144.8854,144.0778,144.1073,2019.0
2023-08-02 14:30:00,146.33,146.33,145.62,145.62,2825.0,144.127,144.127,143.4277,143.4277,2825.0
2023-08-02 15:00:00,145.66,145.88,145.4,145.4,1400.0,143.4671,143.6838,143.211,143.211,1400.0
2023-08-02 15:30:00,145.46,145.6,144.72,144.82,14679.0,143.2701,143.408,142.5413,142.6397,14679.0
2023-08-03 09:30:00,144.48,144.48,143.1,143.29,2765.0,142.3049,142.3049,140.9456,141.1328,2765.0
2023-08-03 10:00:00,142.77,143.37,140.86,141.05,5517.0,140.6206,141.2116,138.7394,138.9265,5517.0
2023-08-03 10:30:00,140.4,142.52,140.39,142.52,7179.0,138.2863,140.3744,138.2764,140.3744,7179.0
2023-08-03 11:00:00,142.26,142.79,141.54,142.62,5639.0,140.1183,140.6403,139.4091,140.4729,5639.0
2023-08-03 11:30:00,143.18,143.6,142.12,143.27,2948.0,141.0244,141.4381,139.9804,141.1131,2948.0
2023-08-03 12:00:00,143.15,143.26,142.84,143.0,2831.0,140.9949,141.1032,140.6896,140.8471,2831.0
2023-08-03 12:30:00,143.11,143.69,142.93,143.39,4217.0,140.9555,141.5268,140.7782,141.2313,4217.0
2023-08-03 13:00:00,143.53,143.89,143.37,143.78,2707.0,141.3692,141.7238,141.2116,141.6154,2707.0
2023-08-03 13:30:00,143.67,143.67,143.21,143.21,1703.0,141.5071,141.5071,141.054,141.054,1703.0
2023-08-03 14:00:00,143.15,143.36,142.76,143.36,7854.0,140.9949,141.2017,140.6108,141.2017,7854.0
2023-08-03 14:30:00,143.28,143.29,142.75,143.29,4690.0,141.1229,141.1328,140.6009,141.1328,4690.0
2023-08-03 15:00:00,143.34,143.92,143.07,143.77,4770.0,141.182,141.7533,140.9161,141.6056,4770.0
2023-08-03 15:30:00,143.84,143.84,142.81,143.09,20615.0,141.6745,141.6745,140.66,140.9358,20615.0
2023-08-04 09:30:00,144.07,144.31,141.48,142.58,7517.0,141.901,142.1374,139.35,140.4335,7517.0
2023-08-04 10:00:00,142.35,142.45,142.0,142.43,3255.0,140.2069,140.3054,139.8622,140.2857,3255.0
2023-08-04 10:30:00,142.64,142.69,142.05,142.32,2914.0,140.4926,140.5418,139.9115,140.1774,2914.0
2023-08-04 11:00:00,142.33,142.78,142.11,142.58,2520.0,140.1872,140.6305,139.9705,140.4335,2520.0
2023-08-04 11:30:00,142.65,142.76,142.38,142.55,2537.0,140.5024,140.6108,140.2365,140.4039,2537.0
2023-08-04 12:00:00,142.54,142.63,142.25,142.62,2751.0,140.3941,140.4827,140.1084,140.4729,2751.0
2023-08-04 12:30:00,142.61,142.61,142.21,142.3,1448.0,140.463,140.463,140.069,140.1577,1448.0
2023-08-04 13:00:00,142.29,142.53,142.29,142.52,1975.0,140.1478,140.3842,140.1478,140.3744,1975.0
2023-08-04 13:30:00,142.44,142.54,142.27,142.31,1400.0,140.2956,140.3941,140.1281,140.1675,1400.0
2023-08-04 14:00:00,142.28,142.28,141.43,141.59,2100.0,140.138,140.138,139.3008,139.4584,2100.0
2023-08-04 14:30:00,141.56,141.56,141.06,141.27,2800.0,139.4288,139.4288,138.9364,139.1432,2800.0
2023-08-04 15:00:00,141.34,141.64,141.3,141.5,2533.0,139.2121,139.5076,139.1727,139.3697,2533.0
2023-08-04 15:30:00,141.54,141.97,141.17,141.27,19414.0,139.4091,139.8327,139.0447,139.1432,19414.0
2023-08-07 09:30:00,140.87,142.09,140.62,142.09,2524.0,138.7492,139.9508,138.503,139.9508,2524.0
2023-08-07 10:00:00,141.69,142.13,141.46,142.13,6717.0,139.5569,139.9902,139.3303,139.9902,6717.0
2023-08-07 10:30:00,142.49,142.55,142.27,142.28,3018.0,140.3448,140.4039,140.1281,140.138,3018.0
2023-08-07 11:00:00,142.23,142.59,142.18,142.59,6502.0,140.0887,140.4433,140.0395,140.4433,6502.0
2023-08-07 11:30:00,142.63,143.08,142.49,142.6,4864.0,140.4827,140.9259,140.3448,140.4532,4864.0
2023-08-07 12:00:00,142.6,142.6,141.59,141.66,3955.0,140.4532,140.4532,139.4584,139.5273,3955.0
2023-08-07 12:30:00,141.7,141.74,141.31,141.62,15494.0,139.5667,139.6061,139.1826,139.4879,15494.0
2023-08-07 13:00:00,141.85,142.33,141.73,141.97,10897.0,139.7145,140.1872,139.5963,139.8327,10897.0
2023-08-07 13:30:00,141.93,142.67,141.93,142.4,13454.0,139.7933,140.5221,139.7933,140.2562,13454.0
2023-08-07 14:00:00,142.4,142.64,141.96,142.16,4364.0,140.2562,140.4926,139.8228,140.0198,4364.0
2023-08-07 14:30:00,141.94,142.29,141.94,142.02,9147.0,139.8031,140.1478,139.8031,139.8819,9147.0
2023-08-07 15:00:00,142.07,142.08,141.7,141.75,11111.0,139.9312,139.941,139.5667,139.616,11111.0
2023-08-07 15:30:00,141.75,142.56,141.51,142.55,37351.0,139.616,140.4138,139.3796,140.4039,37351.0
2023-08-08 09:30:00,141.96,141.96,140.07,140.07,1564.0,139.8228,139.8228,137.9613,137.9613,1564.0
2023-08-08 10:00:00,139.38,140.13,138.38,139.72,4134.0,137.2816,138.0204,136.2967,137.6165,4134.0
2023-08-08 10:30:00,139.69,140.39,139.51,140.23,16927.0,137.587,138.2764,137.4097,138.1189,16927.0
2023-08-08 11:00:00,140.01,140.23,139.41,140.15,4091.0,137.9022,138.1189,137.3112,138.0401,4091.0
2023-08-08 11:30:00,140.26,141.11,140.26,141.0,4117.0,138.1484,138.9856,138.1484,138.8773,4117.0
2023-08-08 12:00:00,141.14,141.4,141.04,141.22,3577.0,139.0152,139.2712,138.9167,139.0939,3577.0
2023-08-08 12:30:00,141.38,141.38,140.94,141.01,3142.0,139.2515,139.2515,138.8182,138.8871,3142.0
2023-08-08 13:00:00,141.18,142.14,141.14,141.8,1742.0,139.0545,140.0001,139.0152,139.6652,1742.0
2023-08-08 13:30:00,142.11,142.47,142.06,142.07,3148.0,139.9705,140.3251,139.9213,139.9312,3148.0
2023-08-08 14:00:00,141.88,141.88,141.69,141.88,929.0,139.744,139.744,139.5569,139.744,929.0
2023-08-08 14:30:00,141.99,142.82,141.99,142.59,3271.0,139.8524,140.6699,139.8524,140.4433,3271.0
2023-08-08 15:00:00,142.41,142.92,142.4,142.77,2301.0,140.266,140.7684,140.2562,140.6206,2301.0
2023-08-08 15:30:00,142.84,143.14,142.68,142.94,23401.0,140.6896,140.985,140.532,140.7881,23401.0
2023-08-09 09:30:00,142.75,142.75,141.55,141.58,1213.0,140.6009,140.6009,139.419,139.4485,1213.0
2023-08-09 10:00:00,142.06,142.84,141.85,142.5,1217.0,139.9213,140.6896,139.7145,140.3547,1217.0
2023-08-09 10:30:00,142.62,143.37,142.58,142.92,2043.0,140.4729,141.2116,140.4335,140.7684,2043.0
2023-08-09 11:00:00,143.09,143.09,142.4,142.8,1626.0,140.9358,140.9358,140.2562,140.6502,1626.0
2023-08-09 11:30:00,142.71,142.76,142.04,142.13,909.0,140.5615,140.6108,139.9016,139.9902,909.0
2023-08-09 12:00:00,142.15,142.28,141.92,141.97,782.0,140.0099,140.138,139.7834,139.8327,782.0
2023-08-09 12:30:00,142.02,142.38,141.93,142.38,2188.0,139.8819,140.2365,139.7933,140.2365,2188.0
2023-08-09 13:00:00,142.52,142.74,142.49,142.58,1125.0,140.3744,140.5911,140.3448,140.4335,1125.0
2023-08-09 13:30:00,143.08,143.15,142.4,142.96,3593.0,140.9259,140.9949,140.2562,140.8078,3593.0
2023-08-09 14:00:00,142.97,143.67,142.78,142.86,6937.0,140.8176,141.5071,140.6305,140.7093,6937.0
2023-08-09 14:30:00,142.94,143.11,142.65,142.78,1800.0,140.7881,140.9555,140.5024,140.6305,1800.0
2023-08-09 15:00:00,142.65,142.66,142.28,142.45,3822.0,140.5024,140.5123,140.138,140.3054,3822.0
2023-08-09 15:30:00,142.27,142.32,141.78,141.94,11007.0,140.1281,140.1774,139.6455,139.8031,11007.0
2023-08-10 09:30:00,148.86,154.99,148.86,150.83,41323.0,146.6189,152.6566,146.6189,148.5593,41323.0
2023-08-10 10:00:00,151.06,153.43,149.74,152.57,29215.0,148.7858,151.1201,147.4857,150.2731,29215.0
2023-08-10 10:30:00,153.0,155.93,153.0,154.82,16898.0,150.6966,153.5825,150.6966,152.4892,16898.0
2023-08-10 11:00:00,155.15,156.53,153.16,153.16,13646.0,152.8142,154.1735,150.8542,150.8542,13646.0
2023-08-10 11:30:00,153.16,153.6,152.53,153.44,14968.0,150.8542,151.2876,150.2337,151.13,14968.0
2023-08-10 12:00:00,153.59,153.63,151.9,151.9,6911.0,151.2777,151.3171,149.6132,149.6132,6911.0
2023-08-10 12:30:00,151.94,153.5,151.93,152.13,4750.0,149.6526,151.1891,149.6427,149.8397,4750.0
2023-08-10 13:00:00,152.63,153.11,152.29,152.29,2737.0,150.3322,150.8049,149.9973,149.9973,2737.0
2023-08-10 13:30:00,152.54,153.34,152.12,152.13,11363.0,150.2435,151.0315,149.8298,149.8397,11363.0
2023-08-10 14:00:00,152.06,153.21,151.89,152.39,5338.0,149.7708,150.9034,149.6033,150.0958,5338.0
2023-08-10 14:30:00,152.6,152.68,151.84,152.68,2679.0,150.3026,150.3814,149.5541,150.3814,2679.0
2023-08-10 15:00:00,152.43,152.44,151.19,151.7,7212.0,150.1352,150.145,148.9138,149.4162,7212.0
2023-08-10 15:30:00,151.81,151.95,150.81,151.49,32288.0,149.5245,149.6624,148.5396,149.2093,32288.0
2023-08-11 09:30:00,151.18,154.3,151.18,154.14,11938.0,148.904,151.977,148.904,151.8194,11938.0
2023-08-11 10:00:00,154.36,154.69,153.93,154.69,3481.0,152.0361,152.3612,151.6126,152.3612,3481.0
2023-08-11 10:30:00,154.71,155.39,154.25,155.39,2948.0,152.3809,153.0506,151.9278,153.0506,2948.0
2023-08-11 11:00:00,155.19,155.19,153.66,154.31,4317.0,152.8536,152.8536,151.3467,151.9869,4317.0
2023-08-11 11:30:00,154.38,155.22,154.37,154.96,3519.0,152.0558,152.8832,152.046,152.6271,3519.0
2023-08-11 12:00:00,155.16,155.32,154.82,154.82,2553.0,152.8241,152.9817,152.4892,152.4892,2553.0
2023-08-11 12:30:00,154.77,155.29,154.77,155.0,1510.0,152.44,152.9521,152.44,152.6665,1510.0
2023-08-11 13:00:00,155.1,155.14,154.31,154.32,1997.0,152.765,152.8044,151.9869,151.9967,1997.0
2023-08-11 13:30:00,153.99,154.23,153.53,153.53,3670.0,151.6717,151.9081,151.2186,151.2186,3670.0
2023-08-11 14:00:00,153.63,154.13,153.6,153.97,1876.0,151.3171,151.8096,151.2876,151.652,1876.0
2023-08-11 14:30:00,153.97,154.24,153.45,153.5,2495.0,151.652,151.9179,151.1398,151.1891,2495.0
2023-08-11 15:00:00,153.23,153.67,153.23,153.39,2760.0,150.9231,151.3565,150.9231,151.0807,2760.0
2023-08-11 15:30:00,153.21,153.24,152.18,152.52,15423.0,150.9034,150.933,149.8889,150.2238,15423.0
2023-08-14 09:30:00,151.71,153.04,150.83,152.19,7178.0,149.7639,151.0768,148.8952,150.2377,7178.0
2023-08-14 10:00:00,152.35,153.81,152.35,152.67,4843.0,150.3957,151.8369,150.3957,150.7116,4843.0
2023-08-14 10:30:00,152.49,153.28,152.31,153.16,2208.0,150.5339,151.3137,150.3562,151.1953,2208.0
2023-08-14 11:00:00,153.08,153.48,153.08,153.25,6967.0,151.1163,151.5112,151.1163,151.2841,6967.0
2023-08-14 11:30:00,153.25,153.55,152.61,153.55,5607.0,151.2841,151.5803,150.6523,151.5803,5607.0
2023-08-14 12:00:00,153.51,153.67,153.0,153.42,4848.0,151.5408,151.6987,151.0373,151.4519,4848.0
2023-08-14 12:30:00,153.28,153.4,152.87,153.36,5063.0,151.3137,151.4322,150.909,151.3927,5063.0
2023-08-14 13:00:00,153.36,153.55,153.1,153.17,5453.0,151.3927,151.5803,151.136,151.2051,5453.0
2023-08-14 13:30:00,153.24,154.3,153.14,154.21,14171.0,151.2742,152.3206,151.1755,152.2318,14171.0
2023-08-14 14:00:00,154.21,154.44,153.51,153.75,7899.0,152.2318,152.4589,151.5408,151.7777,7899.0
2023-08-14 14:30:00,153.7,154.17,153.56,154.06,4827.0,151.7283,152.1923,151.5901,152.0837,4827.0
2023-08-14 15:00:00,154.0,154.14,153.71,154.06,6040.0,152.0245,152.1627,151.7382,152.0837,6040.0
2023-08-14 15:30:00,154.14,154.81,153.76,154.81,30888.0,152.1627,152.8241,151.7876,152.8241,30888.0
2023-08-15 09:30:00,154.0,154.0,152.23,152.36,14512.0,152.0245,152.0245,150.2772,150.4055,14512.0
2023-08-15 10:00:00,152.73,152.73,150.84,151.06,9590.0,150.7708,150.7708,148.905,149.1222,9590.0
2023-08-15 10:30:00,151.21,151.5,150.49,151.21,5880.0,149.2703,149.5566,148.5595,149.2703,5880.0
2023-08-15 11:00:00,151.0,151.72,150.84,151.55,5407.0,149.063,149.7737,148.905,149.6059,5407.0
2023-08-15 11:30:00,152.12,152.38,151.31,151.72,8417.0,150.1686,150.4253,149.369,149.7737,8417.0
2023-08-15 12:00:00,151.6,151.95,151.48,151.95,12672.0,149.6553,150.0008,149.5368,150.0008,12672.0
2023-08-15 12:30:00,152.03,152.3,151.89,152.27,2843.0,150.0798,150.3463,149.9416,150.3167,2843.0
2023-08-15 13:00:00,152.42,152.73,152.17,152.65,7774.0,150.4648,150.7708,150.218,150.6918,7774.0
2023-08-15 13:30:00,152.7,152.83,152.18,152.58,14595.0,150.7412,150.8695,150.2278,150.6227,14595.0
2023-08-15 14:00:00,152.85,153.52,152.85,153.22,9291.0,150.8892,151.5507,150.8892,151.2545,9291.0
2023-08-15 14:30:00,153.08,153.11,152.41,152.89,8319.0,151.1163,151.1459,150.4549,150.9287,8319.0
2023-08-15 15:00:00,152.92,153.15,152.56,152.56,1834.0,150.9583,151.1854,150.603,150.603,1834.0
2023-08-15 15:30:00,152.67,152.86,152.23,152.39,13683.0,150.7116,150.8991,150.2772,150.4351,13683.0
2023-08-16 09:30:00,152.02,153.31,151.99,153.02,4101.0,150.0699,151.3433,150.0403,151.0571,4101.0
2023-08-16 10:00:00,152.43,152.43,151.3,151.88,2388.0,150.4746,150.4746,149.3591,149.9317,2388.0
2023-08-16 10:30:00,151.98,152.22,151.8,152.06,2634.0,150.0304,150.2673,149.8527,150.1094,2634.0
2023-08-16 11:00:00,151.94,152.01,151.3,152.01,2391.0,149.9909,150.06,149.3591,150.06,2391.0
2023-08-16 11:30:00,151.97,152.0,151.51,151.51,2525.0,150.0205,150.0502,149.5664,149.5664,2525.0
2023-08-16 12:00:00,151.57,151.58,150.44,150.72,2964.0,149.6257,149.6355,148.5102,148.7866,2964.0
2023-08-16 12:30:00,150.61,150.85,150.46,150.61,2329.0,148.678,148.9149,148.5299,148.678,2329.0
2023-08-16 13:00:00,150.58,150.77,149.65,149.75,17598.0,148.6484,148.8359,147.7303,147.829,17598.0
2023-08-16 13:30:00,149.83,150.24,149.67,150.0,3585.0,147.908,148.3127,147.75,148.0758,3585.0
2023-08-16 14:00:00,149.78,150.01,149.46,149.8,2589.0,147.8586,148.0857,147.5427,147.8784,2589.0
2023-08-16 14:30:00,149.87,149.87,149.0,149.04,2400.0,147.9475,147.9475,147.0886,147.1281,2400.0
2023-08-16 15:00:00,148.99,149.04,148.42,148.62,4393.0,147.0788,147.1281,146.5161,146.7135,4393.0
2023-08-16 15:30:00,148.71,149.1,148.17,148.17,8694.0,146.8024,147.1874,146.2693,146.2693,8694.0
2023-08-17 09:30:00,147.27,148.25,145.88,147.35,4284.0,145.3808,146.3483,144.0087,145.4598,4284.0
2023-08-17 10:00:00,147.9,147.9,146.88,147.05,2950.0,146.0027,146.0027,144.9958,145.1636,2950.0
2023-08-17 10:30:00,147.18,147.18,146.17,146.31,2077.0,145.292,145.292,144.2949,144.4331,2077.0
2023-08-17 11:00:00,146.07,146.1,145.44,145.44,4515.0,144.1962,144.2258,143.5743,143.5743,4515.0
2023-08-17 11:30:00,145.28,145.5,145.06,145.46,1701.0,143.4164,143.6335,143.1992,143.594,1701.0
2023-08-17 12:00:00,145.3,145.54,145.23,145.51,1260.0,143.4361,143.673,143.367,143.6434,1260.0
2023-08-17 12:30:00,145.42,145.83,145.33,145.83,1401.0,143.5546,143.9593,143.4657,143.9593,1401.0
2023-08-17 13:00:00,145.22,145.58,145.2,145.34,1100.0,143.3571,143.7125,143.3374,143.4756,1100.0
2023-08-17 13:30:00,145.2,145.37,144.66,144.83,3218.0,143.3374,143.5052,142.8043,142.9721,3218.0
2023-08-17 14:00:00,144.7,144.85,144.57,144.83,1208.0,142.8438,142.9919,142.7155,142.9721,1208.0
2023-08-17 14:30:00,144.57,144.57,144.07,144.21,6152.0,142.7155,142.7155,142.2219,142.3601,6152.0
2023-08-17 15:00:00,144.27,144.47,143.77,144.06,2303.0,142.4193,142.6167,141.9257,142.212,2303.0
2023-08-17 15:30:00,144.27,144.3,143.62,143.86,9989.0,142.4193,142.4489,141.7776,142.0146,9989.0
2023-08-18 09:30:00,142.66,144.14,142.66,143.87,8055.0,140.83,142.291,140.83,142.0244,8055.0
2023-08-18 10:00:00,144.04,145.1,144.02,144.65,6393.0,142.1923,143.2387,142.1725,142.7944,6393.0
2023-08-18 10:30:00,144.54,145.17,144.54,144.91,2200.0,142.6858,143.3078,142.6858,143.0511,2200.0
2023-08-18 11:00:00,145.23,145.93,145.04,145.63,2612.0,143.367,144.058,143.1794,143.7619,2612.0
2023-08-18 11:30:00,145.87,145.9,145.4,145.65,1491.0,143.9988,144.0284,143.5348,143.7816,1491.0
2023-08-18 12:00:00,145.7,145.72,145.42,145.65,3395.0,143.831,143.8507,143.5546,143.7816,3395.0
2023-08-18 12:30:00,145.47,146.29,145.47,146.24,3257.0,143.6039,144.4134,143.6039,144.364,3257.0
2023-08-18 13:00:00,146.27,146.75,146.27,146.69,9229.0,144.3937,144.8675,144.3937,144.8083,9229.0
2023-08-18 13:30:00,146.81,147.12,146.81,146.95,7246.0,144.9267,145.2328,144.9267,145.0649,7246.0
2023-08-18 14:00:00,146.96,147.22,146.55,146.93,6711.0,145.0748,145.3315,144.6701,145.0452,6711.0
2023-08-18 14:30:00,147.0,147.34,146.94,147.14,1300.0,145.1143,145.4499,145.0551,145.2525,1300.0
2023-08-18 15:00:00,147.12,147.23,146.86,147.06,5198.0,145.2328,145.3413,144.9761,145.1735,5198.0
2023-08-18 15:30:00,146.97,147.83,146.9,147.4,17825.0,145.0847,145.9336,145.0156,145.5092,17825.0
2023-08-21 09:30:00,147.4,148.07,147.18,147.19,1458.0,145.5092,146.1706,145.292,145.3019,1458.0
2023-08-21 10:00:00,147.33,147.33,146.16,146.58,3359.0,145.4401,145.4401,144.2851,144.6997,3359.0
2023-08-21 10:30:00,146.37,146.91,146.37,146.59,5291.0,144.4924,145.0254,144.4924,144.7095,5291.0
2023-08-21 11:00:00,146.6,147.15,146.34,146.75,6625.0,144.7194,145.2624,144.4628,144.8675,6625.0
2023-08-21 11:30:00,146.68,146.68,145.46,145.46,1103.0,144.7984,144.7984,143.594,143.594,1103.0
2023-08-21 12:00:00,145.42,145.56,144.9,145.56,1336.0,143.5546,143.6928,143.0412,143.6928,1336.0
2023-08-21 12:30:00,145.58,146.56,145.56,146.44,2743.0,143.7125,144.6799,143.6928,144.5615,2743.0
2023-08-21 13:00:00,146.62,146.62,146.13,146.17,2102.0,144.7392,144.7392,144.2555,144.2949,2102.0
2023-08-21 13:30:00,145.97,146.16,145.72,146.13,1447.0,144.0975,144.2851,143.8507,144.2555,1447.0
2023-08-21 14:00:00,146.15,146.73,146.15,146.43,3082.0,144.2752,144.8478,144.2752,144.5516,3082.0
2023-08-21 14:30:00,146.27,146.92,146.27,146.9,2021.0,144.3937,145.0353,144.3937,145.0156,2021.0
2023-08-21 15:00:00,146.8,147.2,146.79,147.2,2561.0,144.9169,145.3117,144.907,145.3117,2561.0
2023-08-21 15:30:00,147.27,148.04,146.52,146.64,18107.0,145.3808,146.1409,144.6404,144.7589,18107.0
2023-08-22 09:30:00,147.17,147.17,146.32,146.7,3396.0,145.2821,145.2821,144.443,144.8181,3396.0
2023-08-22 10:00:00,146.96,148.09,146.96,147.84,28879.0,145.0748,146.1903,145.0748,145.9435,28879.0
2023-08-22 10:30:00,148.17,148.65,148.13,148.56,1754.0,146.2693,146.7431,146.2298,146.6543,1754.0
2023-08-22 11:00:00,148.56,148.56,147.97,148.4,1783.0,146.6543,146.6543,146.0718,146.4963,1783.0
2023-08-22 11:30:00,148.0,148.43,148.0,148.07,866.0,146.1015,146.5259,146.1015,146.1706,866.0
2023-08-22 12:00:00,148.04,148.38,147.94,148.38,1635.0,146.1409,146.4766,146.0422,146.4766,1635.0
2023-08-22 12:30:00,148.19,148.68,147.95,148.68,5995.0,146.289,146.7727,146.0521,146.7727,5995.0
2023-08-22 13:00:00,148.38,148.5,148.16,148.5,2865.0,146.4766,146.595,146.2594,146.595,2865.0
2023-08-22 13:30:00,148.5,148.72,148.38,148.72,2610.0,146.595,146.8122,146.4766,146.8122,2610.0
2023-08-22 14:00:00,148.77,149.0,148.54,148.9,1740.0,146.8616,147.0886,146.6345,146.9899,1740.0
2023-08-22 14:30:00,148.95,149.3,148.94,149.29,2701.0,147.0393,147.3848,147.0294,147.3749,2701.0
2023-08-22 15:00:00,149.34,149.57,149.29,149.29,3668.0,147.4243,147.6513,147.3749,147.3749,3668.0
2023-08-22 15:30:00,149.26,149.41,148.74,148.91,16618.0,147.3453,147.4934,146.832,146.9998,16618.0
2023-08-23 09:30:00,149.29,150.48,148.98,149.87,6662.0,147.3749,148.5496,147.0689,147.9475,6662.0
2023-08-23 10:00:00,149.7,149.77,149.29,149.77,2393.0,147.7797,147.8488,147.3749,147.8488,2393.0
2023-08-23 10:30:00,149.31,150.32,149.21,150.32,4357.0,147.3947,148.3917,147.2959,148.3917,4357.0
2023-08-23 11:00:00,150.3,150.94,150.29,150.94,1889.0,148.372,149.0037,148.3621,149.0037,1889.0
2023-08-23 11:30:00,151.18,151.46,151.17,151.43,600.0,149.2407,149.5171,149.2308,149.4875,600.0
2023-08-23 12:00:00,151.25,151.3,150.75,150.75,1305.0,149.3098,149.3591,148.8162,148.8162,1305.0
2023-08-23 12:30:00,150.9,151.06,150.66,151.06,3089.0,148.9643,149.1222,148.7273,149.1222,3089.0
2023-08-23 13:00:00,151.35,151.54,151.24,151.44,1517.0,149.4085,149.5961,149.2999,149.4973,1517.0
2023-08-23 13:30:00,151.52,151.77,151.36,151.77,3306.0,149.5763,149.8231,149.4184,149.8231,3306.0
2023-08-23 14:00:00,151.72,151.77,151.59,151.75,2350.0,149.7737,149.8231,149.6454,149.8034,2350.0
2023-08-23 14:30:00,151.83,152.25,151.81,152.25,1203.0,149.8823,150.2969,149.8626,150.2969,1203.0
2023-08-23 15:00:00,152.1,152.34,151.94,152.26,4275.0,150.1489,150.3858,149.9909,150.3068,4275.0
2023-08-23 15:30:00,152.37,152.43,151.75,152.01,18100.0,150.4154,150.4746,149.8034,150.06,18100.0
2023-08-24 09:30:00,151.24,153.13,151.23,153.13,3043.0,149.2999,151.1657,149.29,151.1657,3043.0
2023-08-24 10:00:00,153.1,153.24,151.95,152.5,4526.0,151.136,151.2742,150.0008,150.5437,4526.0
2023-08-24 10:30:00,152.61,153.2,152.52,152.67,4862.0,150.6523,151.2348,150.5635,150.7116,4862.0
2023-08-24 11:00:00,152.4,153.09,152.19,152.91,9661.0,150.445,151.1262,150.2377,150.9485,9661.0
2023-08-24 11:30:00,152.92,153.0,152.55,152.71,11873.0,150.9583,151.0373,150.5931,150.751,11873.0
2023-08-24 12:00:00,152.63,153.29,152.63,152.79,3119.0,150.6721,151.3236,150.6721,150.83,3119.0
2023-08-24 12:30:00,152.97,153.05,152.7,152.8,3226.0,151.0077,151.0867,150.7412,150.8399,3226.0
2023-08-24 13:00:00,152.67,152.93,152.38,152.83,4067.0,150.7116,150.9682,150.4253,150.8695,4067.0
2023-08-24 13:30:00,152.86,153.14,152.79,153.14,3517.0,150.8991,151.1755,150.83,151.1755,3517.0
2023-08-24 14:00:00,153.0,153.26,152.88,153.25,2367.0,151.0373,151.294,150.9189,151.2841,2367.0
2023-08-24 14:30:00,153.19,153.28,152.63,152.99,4746.0,151.2249,151.3137,150.6721,151.0275,4746.0
2023-08-24 15:00:00,153.06,153.18,152.9,153.0,2286.0,151.0966,151.215,150.9386,151.0373,2286.0
2023-08-24 15:30:00,153.13,153.4,152.71,153.0,33928.0,151.1657,151.4322,150.751,151.0373,33928.0
2023-08-25 09:30:00,154.0,154.72,153.69,154.05,6695.0,152.0245,152.7353,151.7185,152.0739,6695.0
2023-08-25 10:00:00,153.64,153.83,152.35,152.82,3518.0,151.6691,151.8567,150.3957,150.8596,3518.0
2023-08-25 10:30:00,152.75,153.31,152.29,152.39,7621.0,150.7905,151.3433,150.3364,150.4351,7621.0
2023-08-25 11:00:00,152.56,153.34,152.43,153.34,8773.0,150.603,151.373,150.4746,151.373,8773.0
2023-08-25 11:30:00,153.58,153.99,153.57,153.75,9860.0,151.6099,152.0146,151.6,151.7777,9860.0
2023-08-25 12:00:00,153.71,154.13,153.52,154.06,5443.0,151.7382,152.1528,151.5507,152.0837,5443.0
2023-08-25 12:30:00,154.06,154.18,153.84,154.0,4452.0,152.0837,152.2022,151.8665,152.0245,4452.0
2023-08-25 13:00:00,154.18,154.34,153.98,154.32,18708.0,152.2022,152.3601,152.0048,152.3404,18708.0
2023-08-25 13:30:00,154.43,154.59,154.22,154.55,2313.0,152.449,152.6069,152.2417,152.5674,2313.0
2023-08-25 14:00:00,154.57,154.91,154.51,154.64,2577.0,152.5872,152.9228,152.528,152.6563,2577.0
2023-08-25 14:30:00,154.7,154.87,154.35,154.83,2035.0,152.7155,152.8833,152.37,152.8438,2035.0
2023-08-25 15:00:00,154.91,155.26,154.69,155.26,2742.0,152.9228,153.2683,152.7056,153.2683,2742.0
2023-08-25 15:30:00,155.22,155.29,153.86,153.93,14414.0,153.2288,153.2979,151.8863,151.9554,14414.0
2023-08-28 09:30:00,154.14,155.67,154.14,155.58,3525.0,152.1627,153.6731,152.1627,153.5842,3525.0
2023-08-28 10:00:00,155.61,155.61,154.67,155.01,3728.0,153.6138,153.6138,152.6859,153.0215,3728.0
2023-08-28 10:30:00,154.89,155.08,154.25,154.72,3100.0,152.9031,153.0906,152.2713,152.7353,3100.0
2023-08-28 11:00:00,154.68,154.68,153.98,154.0,3670.0,152.6958,152.6958,152.0048,152.0245,3670.0
2023-08-28 11:30:00,154.0,154.37,153.87,154.37,13197.0,152.0245,152.3897,151.8962,152.3897,13197.0
2023-08-28 12:00:00,154.21,154.3,153.89,154.19,5467.0,152.2318,152.3206,151.9159,152.2121,5467.0
2023-08-28 12:30:00,154.12,154.16,153.87,154.09,2880.0,152.143,152.1824,151.8962,152.1133,2880.0
2023-08-28 13:00:00,154.1,154.49,153.9,154.48,2994.0,152.1232,152.5082,151.9258,152.4983,2994.0
2023-08-28 13:30:00,154.68,154.68,153.92,154.05,2209.0,152.6958,152.6958,151.9455,152.0739,2209.0
2023-08-28 14:00:00,153.96,154.2,153.92,153.97,3533.0,151.985,152.2219,151.9455,151.9949,3533.0
2023-08-28 14:30:00,153.96,154.13,153.88,154.06,2600.0,151.985,152.1528,151.906,152.0837,2600.0
2023-08-28 15:00:00,153.99,154.23,153.8,153.92,3541.0,152.0146,152.2515,151.8271,151.9455,3541.0
2023-08-28 15:30:00,154.0,154.31,153.89,153.93,15760.0,152.0245,152.3305,151.9159,151.9554,15760.0
2023-08-29 09:30:00,153.76,154.84,153.1,154.31,4321.0,151.7876,152.8537,151.136,152.3305,4321.0
2023-08-29 10:00:00,154.53,154.87,154.1,154.36,3809.0,152.5477,152.8833,152.1232,152.3799,3809.0
2023-08-29 10:30:00,154.59,154.59,153.9,154.16,6749.0,152.6069,152.6069,151.9258,152.1824,6749.0
2023-08-29 11:00:00,154.31,154.92,154.31,154.72,1955.0,152.3305,152.9327,152.3305,152.7353,1955.0
2023-08-29 11:30:00,154.83,155.25,154.76,155.08,4092.0,152.8438,153.2585,152.7747,153.0906,4092.0
2023-08-29 12:00:00,154.99,155.34,154.98,155.14,2488.0,153.0018,153.3473,152.9919,153.1499,2488.0
2023-08-29 12:30:00,155.09,155.11,154.43,154.44,2994.0,153.1005,153.1203,152.449,152.4589,2994.0
2023-08-29 13:00:00,154.6,154.6,154.23,154.31,1184.0,152.6168,152.6168,152.2515,152.3305,1184.0
2023-08-29 13:30:00,154.2,154.29,153.92,153.92,2911.0,152.2219,152.3108,151.9455,151.9455,2911.0
2023-08-29 14:00:00,153.99,154.06,153.9,153.9,4200.0,152.0146,152.0837,151.9258,151.9258,4200.0
2023-08-29 14:30:00,153.9,154.26,153.89,153.96,4968.0,151.9258,152.2812,151.9159,151.985,4968.0
2023-08-29 15:00:00,153.91,154.17,153.87,153.98,12401.0,151.9356,152.1923,151.8962,152.0048,12401.0
2023-08-29 15:30:00,153.98,154.45,153.91,154.34,12128.0,152.0048,152.4687,151.9356,152.3601,12128.0
2023-08-30 09:30:00,153.95,156.19,153.95,156.19,3258.0,151.9751,154.1864,151.9751,154.1864,3258.0
2023-08-30 10:00:00,155.99,155.99,154.69,154.8,2781.0,153.989,153.989,152.7056,152.8142,2781.0
2023-08-30 10:30:00,155.13,155.13,154.76,154.77,961.0,153.14,153.14,152.7747,152.7846,961.0
2023-08-30 11:00:00,154.81,154.97,154.64,154.64,2099.0,152.8241,152.9821,152.6563,152.6563,2099.0
2023-08-30 11:30:00,154.48,155.16,154.16,154.96,4872.0,152.4983,153.1696,152.1824,152.9722,4872.0
2023-08-30 12:00:00,154.79,155.22,154.77,155.07,3344.0,152.8044,153.2288,152.7846,153.0808,3344.0
2023-08-30 12:30:00,155.09,155.21,155.03,155.1,1700.0,153.1005,153.219,153.0413,153.1104,1700.0
2023-08-30 13:00:00,155.1,155.1,154.77,155.03,3057.0,153.1104,153.1104,152.7846,153.0413,3057.0
2023-08-30 13:30:00,155.05,155.17,154.96,155.17,5038.0,153.061,153.1795,152.9722,153.1795,5038.0
2023-08-30 14:00:00,155.22,155.22,154.97,155.05,1804.0,153.2288,153.2288,152.9821,153.061,1804.0
2023-08-30 14:30:00,155.02,155.32,154.95,155.19,1866.0,153.0314,153.3276,152.9623,153.1992,1866.0
2023-08-30 15:00:00,155.23,155.25,154.63,154.72,15802.0,153.2387,153.2585,152.6464,152.7353,15802.0
2023-08-30 15:30:00,154.72,154.73,153.9,154.58,32082.0,152.7353,152.7451,151.9258,152.5971,32082.0
2023-08-31 09:30:00,154.56,156.02,154.31,155.26,1436.0,152.5773,154.0186,152.3305,153.2683,1436.0
2023-08-31 10:00:00,155.62,155.7,155.15,155.21,1233.0,153.6237,153.7027,153.1597,153.219,1233.0
2023-08-31 10:30:00,155.47,155.8,155.1,155.56,2953.0,153.4756,153.8014,153.1104,153.5645,2953.0
2023-08-31 11:00:00,155.65,156.61,155.65,156.47,11915.0,153.6533,154.601,153.6533,154.4628,11915.0
2023-08-31 11:30:00,156.3,156.74,155.97,155.97,3271.0,154.295,154.7293,153.9692,153.9692,3271.0
2023-08-31 12:00:00,156.03,156.03,155.44,155.62,1378.0,154.0285,154.0285,153.446,153.6237,1378.0
2023-08-31 12:30:00,155.4,155.56,155.4,155.56,801.0,153.4065,153.5645,153.4065,153.5645,801.0
2023-08-31 13:00:00,155.67,155.75,155.21,155.48,3348.0,153.6731,153.752,153.219,153.4855,3348.0
2023-08-31 13:30:00,155.31,155.33,154.93,154.93,910.0,153.3177,153.3374,152.9426,152.9426,910.0
2023-08-31 14:00:00,155.04,155.15,154.88,154.89,800.0,153.0512,153.1597,152.8932,152.9031,800.0
2023-08-31 14:30:00,154.8,154.8,154.16,154.48,2348.0,152.8142,152.8142,152.1824,152.4983,2348.0
2023-08-31 15:00:00,154.61,154.89,154.61,154.7,1437.0,152.6267,152.9031,152.6267,152.7155,1437.0
2023-08-31 15:30:00,154.77,154.77,154.21,154.35,12298.0,152.7846,152.7846,152.2318,152.37,12298.0
2023-09-01 09:30:00,155.68,156.2,155.06,155.88,10182.0,153.6829,154.1963,153.0709,153.8804,10182.0
2023-09-01 10:00:00,155.98,157.2,155.97,156.87,3160.0,153.9791,155.1834,153.9692,154.8577,3160.0
2023-09-01 10:30:00,156.95,156.95,155.89,155.89,700.0,154.9367,154.9367,153.8902,153.8902,700.0
2023-09-01 11:00:00,155.83,156.24,155.83,155.99,7509.0,153.831,154.2358,153.831,153.989,7509.0
2023-09-01 11:30:00,155.53,155.87,155.37,155.69,3880.0,153.5349,153.8705,153.3769,153.6928,3880.0
2023-09-01 12:00:00,155.44,155.86,155.42,155.86,950.0,153.446,153.8606,153.4263,153.8606,950.0
2023-09-01 12:30:00,156.03,156.23,155.79,155.91,3112.0,154.0285,154.2259,153.7915,153.91,3112.0
2023-09-01 13:00:00,156.13,156.56,155.77,156.56,34410.0,154.1272,154.5517,153.7718,154.5517,34410.0
2023-09-01 13:30:00,156.75,156.83,156.41,156.83,902.0,154.7392,154.8182,154.4036,154.8182,902.0
2023-09-01 14:00:00,156.9,156.9,156.49,156.49,1193.0,154.8873,154.8873,154.4826,154.4826,1193.0
2023-09-01 14:30:00,156.34,156.55,156.23,156.55,2838.0,154.3345,154.5418,154.2259,154.5418,2838.0
2023-09-01 15:00:00,156.59,157.2,156.59,157.16,5740.0,154.5813,155.1834,154.5813,155.144,5740.0
2023-09-01 15:30:00,157.24,157.56,156.99,157.08,14940.0,155.2229,155.5388,154.9761,155.065,14940.0
2023-09-05 09:30:00,155.94,156.19,153.38,154.22,20564.0,153.9396,154.1864,151.4124,152.2417,20564.0
2023-09-05 10:00:00,153.81,155.12,153.74,154.88,11070.0,151.8369,153.1301,151.7678,152.8932,11070.0
2023-09-05 10:30:00,154.92,155.73,154.92,155.36,11273.0,152.9327,153.7323,152.9327,153.367,11273.0
2023-09-05 11:00:00,155.81,155.89,155.13,155.25,2261.0,153.8113,153.8902,153.14,153.2585,2261.0
2023-09-05 11:30:00,155.19,155.4,155.02,155.24,6640.0,153.1992,153.4065,153.0314,153.2486,6640.0
2023-09-05 12:00:00,155.34,155.41,155.02,155.41,13094.0,153.3473,153.4164,153.0314,153.4164,13094.0
2023-09-05 12:30:00,155.52,155.71,155.27,155.7,5280.0,153.525,153.7126,153.2782,153.7027,5280.0
2023-09-05 13:00:00,155.7,155.71,155.16,155.54,11847.0,153.7027,153.7126,153.1696,153.5447,11847.0
2023-09-05 13:30:00,155.52,155.67,155.2,155.2,1535.0,153.525,153.6731,153.2091,153.2091,1535.0
2023-09-05 14:00:00,155.06,155.56,155.05,155.54,2301.0,153.0709,153.5645,153.061,153.5447,2301.0
2023-09-05 14:30:00,155.4,155.95,155.34,155.57,16396.0,153.4065,153.9495,153.3473,153.5744,16396.0
2023-09-05 15:00:00,155.61,155.61,155.1,155.43,14473.0,153.6138,153.6138,153.1104,153.4362,14473.0
2023-09-05 15:30:00,155.33,155.68,155.12,155.33,24134.0,153.3374,153.6829,153.1301,153.3374,24134.0
2023-09-06 09:30:00,155.56,157.24,155.24,156.87,5385.0,153.5645,155.2229,153.2486,154.8577,5385.0
2023-09-06 10:00:00,156.87,157.99,156.85,157.11,6601.0,154.8577,155.9633,154.8379,155.0946,6601.0
2023-09-06 10:30:00,157.1,157.63,156.86,156.88,5088.0,155.0847,155.6079,154.8478,154.8675,5088.0
2023-09-06 11:00:00,156.65,156.95,156.16,156.45,3634.0,154.6405,154.9367,154.1568,154.4431,3634.0
2023-09-06 11:30:00,156.24,156.92,155.96,156.4,22212.0,154.2358,154.907,153.9594,154.3937,22212.0
2023-09-06 12:00:00,156.52,156.59,156.1,156.12,2200.0,154.5122,154.5813,154.0976,154.1173,2200.0
2023-09-06 12:30:00,156.09,156.26,155.7,155.91,2853.0,154.0877,154.2555,153.7027,153.91,2853.0
2023-09-06 13:00:00,155.9,156.16,155.86,156.16,1790.0,153.9001,154.1568,153.8606,154.1568,1790.0
2023-09-06 13:30:00,156.21,156.28,156.11,156.11,1206.0,154.2061,154.2752,154.1074,154.1074,1206.0
2023-09-06 14:00:00,155.87,156.18,155.84,156.18,2350.0,153.8705,154.1765,153.8409,154.1765,2350.0
2023-09-06 14:30:00,156.2,156.67,156.18,156.5,4072.0,154.1963,154.6602,154.1765,154.4924,4072.0
2023-09-06 15:00:00,156.54,156.63,156.18,156.58,6298.0,154.5319,154.6208,154.1765,154.5714,6298.0
2023-09-06 15:30:00,156.58,157.54,156.49,157.48,31070.0,154.5714,155.5191,154.4826,155.4599,31070.0
2023-09-07 09:30:00,158.67,158.67,156.03,156.19,2728.0,156.6346,156.6346,154.0285,154.1864,2728.0
2023-09-07 10:00:00,155.84,156.08,155.01,156.08,3531.0,153.8409,154.0778,153.0215,154.0778,3531.0
2023-09-07 10:30:00,156.01,156.53,155.84,156.53,3817.0,154.0087,154.522,153.8409,154.522,3817.0
2023-09-07 11:00:00,156.52,157.74,156.51,157.12,7541.0,154.5122,155.7165,154.5023,155.1045,7541.0
2023-09-07 11:30:00,157.15,158.15,157.14,157.42,4254.0,155.1341,156.1213,155.1242,155.4006,4254.0
2023-09-07 12:00:00,157.64,158.01,157.29,158.0,2583.0,155.6178,155.9831,155.2723,155.9732,2583.0
2023-09-07 12:30:00,158.01,158.25,157.95,158.13,2458.0,155.9831,156.22,155.9238,156.1015,2458.0
2023-09-07 13:00:00,158.09,158.63,158.06,158.36,3608.0,156.062,156.5951,156.0324,156.3286,3608.0
2023-09-07 13:30:00,158.53,158.76,158.41,158.64,1408.0,156.4964,156.7234,156.3779,156.605,1408.0
2023-09-07 14:00:00,158.74,159.51,158.74,159.1,5461.0,156.7037,157.4638,156.7037,157.0591,5461.0
2023-09-07 14:30:00,159.18,159.71,159.18,159.7,6237.0,157.138,157.6612,157.138,157.6514,6237.0
2023-09-07 15:00:00,159.6,159.93,159.18,159.5,6430.0,157.5527,157.8784,157.138,157.4539,6430.0
2023-09-07 15:30:00,159.3,159.73,159.09,159.19,23131.0,157.2565,157.681,157.0492,157.1479,23131.0
2023-09-08 09:30:00,158.38,158.85,158.03,158.57,2587.0,156.3483,156.8123,156.0028,156.5359,2587.0
2023-09-08 10:00:00,158.86,159.16,158.31,159.08,3201.0,156.8222,157.1183,156.2792,157.0393,3201.0
2023-09-08 10:30:00,159.14,159.6,158.79,159.11,3200.0,157.0986,157.5527,156.753,157.0689,3200.0
2023-09-08 11:00:00,159.22,159.44,159.12,159.36,12152.0,157.1775,157.3947,157.0788,157.3157,12152.0
2023-09-08 11:30:00,159.38,159.8,159.38,159.8,3861.0,157.3355,157.7501,157.3355,157.7501,3861.0
2023-09-08 12:00:00,159.72,159.91,159.32,159.39,7444.0,157.6711,157.8587,157.2762,157.3454,7444.0
2023-09-08 12:30:00,159.38,159.38,158.58,158.71,22415.0,157.3355,157.3355,156.5457,156.6741,22415.0
2023-09-08 13:00:00,158.71,158.99,158.17,158.2,5554.0,156.6741,156.9505,156.141,156.1706,5554.0
2023-09-08 13:30:00,158.31,158.42,158.16,158.24,1708.0,156.2792,156.3878,156.1311,156.2101,1708.0
2023-09-08 14:00:00,158.24,158.24,157.35,157.56,4636.0,156.2101,156.2101,155.3315,155.5388,4636.0
2023-09-08 14:30:00,157.54,157.56,157.13,157.28,4585.0,155.5191,155.5388,155.1143,155.2624,4585.0
2023-09-08 15:00:00,157.2,157.2,156.37,156.38,19100.0,155.1834,155.1834,154.3641,154.374,19100.0
2023-09-08 15:30:00,156.28,157.62,156.28,157.32,30445.0,154.2752,155.5981,154.2752,155.3019,30445.0
2023-09-11 09:30:00,158.58,159.86,157.96,159.48,4488.0,156.5457,157.8093,155.9337,157.4342,4488.0
2023-09-11 10:00:00,159.52,161.47,159.52,160.83,11910.0,157.4737,159.3987,157.4737,158.7669,11910.0
2023-09-11 10:30:00,160.69,160.69,159.38,159.58,18160.0,158.6287,158.6287,157.3355,157.5329,18160.0
2023-09-11 11:00:00,159.69,160.03,159.39,160.03,4195.0,157.6415,157.9771,157.3454,157.9771,4195.0
2023-09-11 11:30:00,159.63,160.46,159.63,160.46,13565.0,157.5823,158.4016,157.5823,158.4016,13565.0
2023-09-11 12:00:00,160.49,161.29,160.36,161.18,3401.0,158.4312,159.221,158.3029,159.1124,3401.0
2023-09-11 12:30:00,161.18,161.5,161.01,161.28,6489.0,159.1124,159.4283,158.9446,159.2111,6489.0
2023-09-11 13:00:00,161.47,161.58,161.14,161.53,4625.0,159.3987,159.5073,159.0729,159.4579,4625.0
2023-09-11 13:30:00,161.69,162.03,161.41,161.41,8090.0,159.6158,159.9515,159.3394,159.3394,8090.0
2023-09-11 14:00:00,161.5,161.5,160.83,160.83,7175.0,159.4283,159.4283,158.7669,158.7669,7175.0
2023-09-11 14:30:00,160.83,161.54,160.82,161.38,8931.0,158.7669,159.4678,158.757,159.3098,8931.0
2023-09-11 15:00:00,161.25,161.75,161.14,161.7,9376.0,159.1815,159.6751,159.0729,159.6257,9376.0
2023-09-11 15:30:00,161.71,161.96,160.86,161.51,52846.0,159.6356,159.8824,158.7965,159.4382,52846.0
2023-09-12 09:30:00,160.94,161.5,160.77,160.83,4216.0,158.8755,159.4283,158.7076,158.7669,4216.0
2023-09-12 10:00:00,160.84,161.22,160.63,160.68,15885.0,158.7768,159.1519,158.5694,158.6188,15885.0
2023-09-12 10:30:00,160.57,161.07,160.43,160.9,4879.0,158.5102,159.0038,158.372,158.836,4879.0
2023-09-12 11:00:00,160.9,162.21,160.74,161.98,6149.0,158.836,160.1292,158.678,159.9021,6149.0
2023-09-12 11:30:00,162.12,162.24,161.74,161.74,2702.0,160.0403,160.1588,159.6652,159.6652,2702.0
2023-09-12 12:00:00,161.7,162.18,161.55,162.05,3008.0,159.6257,160.0996,159.4776,159.9712,3008.0
2023-09-12 12:30:00,162.08,162.67,161.97,162.18,11750.0,160.0008,160.5833,159.8923,160.0996,11750.0
2023-09-12 13:00:00,162.06,162.06,160.96,161.21,3068.0,159.9811,159.9811,158.8952,159.142,3068.0
2023-09-12 13:30:00,161.08,161.11,160.48,160.6,2845.0,159.0137,159.0433,158.4214,158.5398,2845.0
2023-09-12 14:00:00,160.38,160.69,159.92,159.95,3902.0,158.3227,158.6287,157.8686,157.8982,3902.0
2023-09-12 14:30:00,159.88,159.88,158.89,158.93,6189.0,157.8291,157.8291,156.8518,156.8913,6189.0
2023-09-12 15:00:00,158.95,159.31,158.85,159.3,3516.0,156.911,157.2664,156.8123,157.2565,3516.0
2023-09-12 15:30:00,159.32,159.73,158.71,159.66,17454.0,157.2762,157.681,156.6741,157.6119,17454.0
2023-09-13 09:30:00,159.29,159.51,157.4,157.4,2021.0,157.2466,157.4638,155.3809,155.3809,2021.0
2023-09-13 10:00:00,157.3,157.3,156.44,156.99,14839.0,155.2822,155.2822,154.4332,154.9761,14839.0
2023-09-13 10:30:00,157.14,157.36,156.93,157.23,5060.0,155.1242,155.3414,154.9169,155.2131,5060.0
2023-09-13 11:00:00,157.22,157.27,156.58,157.01,2657.0,155.2032,155.2525,154.5714,154.9959,2657.0
2023-09-13 11:30:00,156.89,156.89,156.2,156.33,2696.0,154.8774,154.8774,154.1963,154.3246,2696.0
2023-09-13 12:00:00,156.57,157.26,156.41,157.26,1406.0,154.5615,155.2427,154.4036,155.2427,1406.0
2023-09-13 12:30:00,157.29,157.6,157.21,157.39,2400.0,155.2723,155.5783,155.1933,155.371,2400.0
2023-09-13 13:00:00,157.4,157.54,157.03,157.15,4074.0,155.3809,155.5191,155.0156,155.1341,4074.0
2023-09-13 13:30:00,156.89,156.96,156.64,156.96,3410.0,154.8774,154.9465,154.6306,154.9465,3410.0
2023-09-13 14:00:00,156.9,156.9,156.09,156.19,4116.0,154.8873,154.8873,154.0877,154.1864,4116.0
2023-09-13 14:30:00,156.09,156.39,155.61,155.83,3307.0,154.0877,154.3838,153.6138,153.831,3307.0
2023-09-13 15:00:00,155.69,155.8,155.33,155.8,16232.0,153.6928,153.8014,153.3374,153.8014,16232.0
2023-09-13 15:30:00,155.84,156.61,155.8,156.26,24938.0,153.8409,154.601,153.8014,154.2555,24938.0
2023-09-14 09:30:00,157.71,159.11,157.6,158.49,3274.0,155.6869,157.0689,155.5783,156.4569,3274.0
2023-09-14 10:00:00,158.49,158.49,157.14,157.38,12930.0,156.4569,156.4569,155.1242,155.3611,12930.0
2023-09-14 10:30:00,157.33,158.02,157.29,158.02,1947.0,155.3118,155.9929,155.2723,155.9929,1947.0
2023-09-14 11:00:00,158.06,158.06,156.95,157.13,3335.0,156.0324,156.0324,154.9367,155.1143,3335.0
2023-09-14 11:30:00,156.92,156.97,156.43,156.75,1102.0,154.907,154.9564,154.4233,154.7392,1102.0
2023-09-14 12:00:00,156.54,157.16,156.5,157.03,2190.0,154.5319,155.144,154.4924,155.0156,2190.0
2023-09-14 12:30:00,156.93,157.2,156.76,156.97,1442.0,154.9169,155.1834,154.7491,154.9564,1442.0
2023-09-14 13:00:00,157.12,157.15,156.52,156.9,4687.0,155.1045,155.1341,154.5122,154.8873,4687.0
2023-09-14 13:30:00,156.9,157.39,156.9,157.34,2433.0,154.8873,155.371,154.8873,155.3216,2433.0
2023-09-14 14:00:00,157.22,157.39,156.87,156.95,2102.0,155.2032,155.371,154.8577,154.9367,2102.0
2023-09-14 14:30:00,156.99,157.19,156.87,157.19,1206.0,154.9761,155.1736,154.8577,155.1736,1206.0
2023-09-14 15:00:00,157.31,157.34,156.97,156.97,1418.0,155.292,155.3216,154.9564,154.9564,1418.0
2023-09-14 15:30:00,156.93,157.62,156.87,157.61,18192.0,154.9169,155.5981,154.8577,155.5882,18192.0
2023-09-15 09:30:00,157.01,157.01,156.05,156.84,41142.0,154.9959,154.9959,154.0482,154.8281,41142.0
2023-09-15 10:00:00,157.46,157.84,156.64,156.93,2703.0,155.4401,155.8152,154.6306,154.9169,2703.0
2023-09-15 10:30:00,156.99,156.99,156.25,156.25,1848.0,154.9761,154.9761,154.2456,154.2456,1848.0
2023-09-15 11:00:00,155.91,156.17,155.59,156.1,1662.0,153.91,154.1667,153.5941,154.0976,1662.0
2023-09-15 11:30:00,156.16,156.16,155.5,155.66,1086.0,154.1568,154.1568,153.5053,153.6632,1086.0
2023-09-15 12:00:00,155.66,156.35,155.53,155.62,3554.0,153.6632,154.3443,153.5349,153.6237,3554.0
2023-09-15 12:30:00,155.55,155.78,155.39,155.78,4620.0,153.5546,153.7817,153.3967,153.7817,4620.0
2023-09-15 13:00:00,155.85,155.91,155.36,155.74,1850.0,153.8508,153.91,153.367,153.7422,1850.0
2023-09-15 13:30:00,155.48,155.84,155.42,155.73,1595.0,153.4855,153.8409,153.4263,153.7323,1595.0
2023-09-15 14:00:00,155.88,156.73,155.88,156.5,1414.0,153.8804,154.7195,153.8804,154.4924,1414.0
2023-09-15 14:30:00,156.52,156.76,156.38,156.72,1816.0,154.5122,154.7491,154.374,154.7096,1816.0
2023-09-15 15:00:00,156.49,156.63,156.43,156.6,1006.0,154.4826,154.6208,154.4233,154.5911,1006.0
2023-09-15 15:30:00,156.68,157.0,156.13,157.0,13718.0,154.6701,154.986,154.1272,154.986,13718.0
2023-09-18 09:30:00,156.66,157.18,156.44,156.98,3078.0,154.6504,155.1637,154.4332,154.9663,3078.0
2023-09-18 10:00:00,157.19,157.23,156.64,157.22,2759.0,155.1736,155.2131,154.6306,155.2032,2759.0
2023-09-18 10:30:00,157.61,157.69,157.35,157.35,500.0,155.5882,155.6672,155.3315,155.3315,500.0
2023-09-18 11:00:00,157.39,157.78,157.1,157.17,2649.0,155.371,155.756,155.0847,155.1538,2649.0
2023-09-18 11:30:00,157.07,157.07,156.65,156.73,3900.0,155.0551,155.0551,154.6405,154.7195,3900.0
2023-09-18 12:00:00,156.68,156.68,156.39,156.39,2436.0,154.6701,154.6701,154.3838,154.3838,2436.0
2023-09-18 12:30:00,156.46,156.94,156.4,156.84,4937.0,154.4529,154.9268,154.3937,154.8281,4937.0
2023-09-18 13:00:00,156.86,156.88,156.63,156.88,1400.0,154.8478,154.8675,154.6208,154.8675,1400.0
2023-09-18 13:30:00,156.95,157.08,156.79,156.84,1490.0,154.9367,155.065,154.7787,154.8281,1490.0
2023-09-18 14:00:00,156.77,156.77,156.48,156.53,1200.0,154.759,154.759,154.4727,154.522,1200.0
2023-09-18 14:30:00,156.54,156.58,156.37,156.53,3701.0,154.5319,154.5714,154.3641,154.522,3701.0
2023-09-18 15:00:00,156.5,156.88,156.36,156.4,5306.0,154.4924,154.8675,154.3542,154.3937,5306.0
2023-09-18 15:30:00,156.35,156.45,155.76,155.78,18790.0,154.3443,154.4431,153.7619,153.7817,18790.0
2023-09-19 09:30:00,156.62,156.63,156.15,156.16,2863.0,154.6109,154.6208,154.1469,154.1568,2863.0
2023-09-19 10:00:00,155.92,156.21,155.81,156.06,1631.0,153.9199,154.2061,153.8113,154.0581,1631.0
2023-09-19 10:30:00,155.84,155.91,155.7,155.8,2569.0,153.8409,153.91,153.7027,153.8014,2569.0
2023-09-19 11:00:00,156.06,156.39,156.04,156.37,1889.0,154.0581,154.3838,154.0383,154.3641,1889.0
2023-09-19 11:30:00,156.5,156.68,156.39,156.68,2652.0,154.4924,154.6701,154.3838,154.6701,2652.0
2023-09-19 12:00:00,156.66,156.66,155.51,155.52,1989.0,154.6504,154.6504,153.5151,153.525,1989.0
2023-09-19 12:30:00,155.43,155.66,155.0,155.0,4185.0,153.4362,153.6632,153.0117,153.0117,4185.0
2023-09-19 13:00:00,154.96,154.96,154.39,154.51,2393.0,152.9722,152.9722,152.4095,152.528,2393.0
2023-09-19 13:30:00,154.37,154.97,154.37,154.77,940.0,152.3897,152.9821,152.3897,152.7846,940.0
2023-09-19 14:00:00,154.96,154.96,154.6,154.73,675.0,152.9722,152.9722,152.6168,152.7451,675.0
2023-09-19 14:30:00,154.68,155.14,154.68,155.14,1767.0,152.6958,153.1499,152.6958,153.1499,1767.0
2023-09-19 15:00:00,155.2,155.2,154.95,155.04,1701.0,153.2091,153.2091,152.9623,153.0512,1701.0
2023-09-19 15:30:00,155.12,155.12,154.43,154.63,9722.0,153.1301,153.1301,152.449,152.6464,9722.0
2023-09-20 09:30:00,155.6,156.86,155.6,156.86,1560.0,153.604,154.8478,153.604,154.8478,1560.0
2023-09-20 10:00:00,156.77,156.87,156.4,156.87,1567.0,154.759,154.8577,154.3937,154.8577,1567.0
2023-09-20 10:30:00,156.54,156.54,156.17,156.17,750.0,154.5319,154.5319,154.1667,154.1667,750.0
2023-09-20 11:00:00,156.29,156.37,156.04,156.08,1470.0,154.2851,154.3641,154.0383,154.0778,1470.0
2023-09-20 11:30:00,156.01,156.09,155.87,155.87,950.0,154.0087,154.0877,153.8705,153.8705,950.0
2023-09-20 12:00:00,155.84,156.07,155.69,156.07,649.0,153.8409,154.0679,153.6928,154.0679,649.0
2023-09-20 12:30:00,156.1,156.27,156.08,156.08,500.0,154.0976,154.2654,154.0778,154.0778,500.0
2023-09-20 13:00:00,155.98,155.98,155.67,155.67,787.0,153.9791,153.9791,153.6731,153.6731,787.0
2023-09-20 13:30:00,155.34,155.63,155.12,155.62,1700.0,153.3473,153.6336,153.1301,153.6237,1700.0
2023-09-20 14:00:00,155.44,155.44,154.55,155.13,1500.0,153.446,153.446,152.5674,153.14,1500.0
2023-09-20 14:30:00,155.07,155.44,154.61,154.93,1331.0,153.0808,153.446,152.6267,152.9426,1331.0
2023-09-20 15:00:00,154.75,154.75,154.02,154.22,1909.0,152.7649,152.7649,152.0442,152.2417,1909.0
2023-09-20 15:30:00,154.18,154.18,153.18,153.58,18201.0,152.2022,152.2022,151.215,151.6099,18201.0
2023-09-21 09:30:00,153.02,153.67,152.75,153.06,34004.0,151.0571,151.6987,150.7905,151.0966,34004.0
2023-09-21 10:00:00,153.22,154.16,153.19,154.07,2936.0,151.2545,152.1824,151.2249,152.0936,2936.0
2023-09-21 10:30:00,153.9,154.17,153.33,153.7,18748.0,151.9258,152.1923,151.3631,151.7283,18748.0
2023-09-21 11:00:00,153.79,153.91,153.65,153.91,4274.0,151.8172,151.9356,151.679,151.9356,4274.0
2023-09-21 11:30:00,154.06,154.45,153.81,153.81,2100.0,152.0837,152.4687,151.8369,151.8369,2100.0
2023-09-21 12:00:00,153.92,154.27,153.81,154.2,12207.0,151.9455,152.291,151.8369,152.2219,12207.0
2023-09-21 12:30:00,154.0,154.08,153.75,154.08,1809.0,152.0245,152.1035,151.7777,152.1035,1809.0
2023-09-21 13:00:00,154.24,154.45,153.83,153.97,6291.0,152.2614,152.4687,151.8567,151.9949,6291.0
2023-09-21 13:30:00,154.29,154.38,154.04,154.37,900.0,152.3108,152.3996,152.064,152.3897,900.0
2023-09-21 14:00:00,154.26,154.27,153.92,153.92,2800.0,152.2812,152.291,151.9455,151.9455,2800.0
2023-09-21 14:30:00,153.92,154.19,153.9,153.93,35968.0,151.9455,152.2121,151.9258,151.9554,35968.0
2023-09-21 15:00:00,154.06,154.14,153.83,153.92,7506.0,152.0837,152.1627,151.8567,151.9455,7506.0
2023-09-21 15:30:00,154.19,154.21,153.76,153.95,20535.0,152.2121,152.2318,151.7876,151.9751,20535.0
2023-09-22 09:30:00,154.14,155.15,154.02,154.03,2055.0,152.1627,153.1597,152.0442,152.0541,2055.0
2023-09-22 10:00:00,153.92,154.19,153.82,153.92,11968.0,151.9455,152.2121,151.8468,151.9455,11968.0
2023-09-22 10:30:00,153.93,154.35,153.85,154.35,4980.0,151.9554,152.37,151.8764,152.37,4980.0
2023-09-22 11:00:00,154.42,154.45,154.14,154.27,2997.0,152.4391,152.4687,152.1627,152.291,2997.0
2023-09-22 11:30:00,154.25,154.25,153.76,153.94,7234.0,152.2713,152.2713,151.7876,151.9653,7234.0
2023-09-22 12:00:00,153.91,154.02,153.83,153.95,1346.0,151.9356,152.0442,151.8567,151.9751,1346.0
2023-09-22 12:30:00,154.1,155.68,154.1,155.51,75864.0,152.1232,153.6829,152.1232,153.5151,75864.0
2023-09-22 13:00:00,155.38,155.97,155.02,155.9,4395.0,153.3868,153.9692,153.0314,153.9001,4395.0
2023-09-22 13:30:00,155.81,156.44,155.79,156.22,71620.0,153.8113,154.4332,153.7915,154.216,71620.0
2023-09-22 14:00:00,156.0,156.18,155.27,155.55,9456.0,153.9988,154.1765,153.2782,153.5546,9456.0
2023-09-22 14:30:00,155.65,156.24,155.5,155.5,12971.0,153.6533,154.2358,153.5053,153.5053,12971.0
2023-09-22 15:00:00,155.41,156.32,155.34,156.32,7049.0,153.4164,154.3147,153.3473,154.3147,7049.0
2023-09-22 15:30:00,156.36,157.03,154.85,154.9,40869.0,154.3542,155.0156,152.8636,152.9129,40869.0
2023-09-25 09:30:00,154.45,156.87,154.45,156.79,3141.0,152.4687,154.8577,152.4687,154.7787,3141.0
2023-09-25 10:00:00,156.7,156.91,155.76,156.27,6587.0,154.6899,154.8972,153.7619,154.2654,6587.0
2023-09-25 10:30:00,156.37,156.37,155.83,156.0,9862.0,154.3641,154.3641,153.831,153.9988,9862.0
2023-09-25 11:00:00,155.99,156.55,155.96,156.4,21575.0,153.989,154.5418,153.9594,154.3937,21575.0
2023-09-25 11:30:00,156.39,156.53,156.16,156.42,3726.0,154.3838,154.522,154.1568,154.4135,3726.0
2023-09-25 12:00:00,156.44,156.44,155.88,155.95,4354.0,154.4332,154.4332,153.8804,153.9495,4354.0
2023-09-25 12:30:00,155.96,156.05,155.42,155.63,11490.0,153.9594,154.0482,153.4263,153.6336,11490.0
2023-09-25 13:00:00,155.88,156.24,155.72,155.72,11541.0,153.8804,154.2358,153.7224,153.7224,11541.0
2023-09-25 13:30:00,155.81,155.94,155.61,155.91,2323.0,153.8113,153.9396,153.6138,153.91,2323.0
2023-09-25 14:00:00,155.91,156.39,155.76,156.28,17198.0,153.91,154.3838,153.7619,154.2752,17198.0
2023-09-25 14:30:00,156.18,156.37,155.74,155.74,6762.0,154.1765,154.3641,153.7422,153.7422,6762.0
2023-09-25 15:00:00,155.88,155.97,155.61,155.82,11413.0,153.8804,153.9692,153.6138,153.8211,11413.0
2023-09-25 15:30:00,155.97,156.01,155.44,155.77,25487.0,153.9692,154.0087,153.446,153.7718,25487.0
2023-09-26 09:30:00,154.9,155.51,154.9,155.07,1763.0,152.9129,153.5151,152.9129,153.0808,1763.0
2023-09-26 10:00:00,154.97,154.97,154.57,154.91,1499.0,152.9821,152.9821,152.5872,152.9228,1499.0
2023-09-26 10:30:00,154.78,155.84,154.57,155.71,13027.0,152.7945,153.8409,152.5872,153.7126,13027.0
2023-09-26 11:00:00,155.62,155.91,155.33,155.34,1667.0,153.6237,153.91,153.3374,153.3473,1667.0
2023-09-26 11:30:00,155.08,155.74,155.08,155.58,16343.0,153.0906,153.7422,153.0906,153.5842,16343.0
2023-09-26 12:00:00,155.23,155.33,155.01,155.22,1485.0,153.2387,153.3374,153.0215,153.2288,1485.0
2023-09-26 12:30:00,155.02,155.09,154.52,154.52,3669.0,153.0314,153.1005,152.5378,152.5378,3669.0
2023-09-26 13:00:00,154.42,154.51,153.94,154.07,10135.0,152.4391,152.528,151.9653,152.0936,10135.0
2023-09-26 13:30:00,153.98,154.53,153.92,154.1,20939.0,152.0048,152.5477,151.9455,152.1232,20939.0
2023-09-26 14:00:00,154.08,154.35,153.91,154.07,8637.0,152.1035,152.37,151.9356,152.0936,8637.0
2023-09-26 14:30:00,154.18,154.43,154.03,154.42,43713.0,152.2022,152.449,152.0541,152.4391,43713.0
2023-09-26 15:00:00,154.31,154.31,153.92,154.03,11876.0,152.3305,152.3305,151.9455,152.0541,11876.0
2023-09-26 15:30:00,154.03,155.13,153.92,155.12,56079.0,152.0541,153.14,151.9455,153.1301,56079.0
2023-09-27 09:30:00,156.5,157.63,156.5,157.39,3026.0,154.4924,155.6079,154.4924,155.371,3026.0
2023-09-27 10:00:00,157.3,158.23,157.11,157.9,21236.0,155.2822,156.2002,155.0946,155.8745,21236.0
2023-09-27 10:30:00,157.62,157.86,156.97,156.97,2564.0,155.5981,155.835,154.9564,154.9564,2564.0
2023-09-27 11:00:00,157.09,157.69,157.0,157.22,4936.0,155.0749,155.6672,154.986,155.2032,4936.0
2023-09-27 11:30:00,157.15,157.22,155.74,156.22,35585.0,155.1341,155.2032,153.7422,154.216,35585.0
2023-09-27 12:00:00,156.14,156.14,154.47,154.92,5303.0,154.137,154.137,152.4885,152.9327,5303.0
2023-09-27 12:30:00,155.06,155.8,155.05,155.24,3245.0,153.0709,153.8014,153.061,153.2486,3245.0
2023-09-27 13:00:00,155.36,155.75,155.09,155.09,6677.0,153.367,153.752,153.1005,153.1005,6677.0
2023-09-27 13:30:00,155.22,155.61,155.1,155.38,3761.0,153.2288,153.6138,153.1104,153.3868,3761.0
2023-09-27 14:00:00,155.38,155.66,155.05,155.66,6148.0,153.3868,153.6632,153.061,153.6632,6148.0
2023-09-27 14:30:00,155.69,155.85,155.31,155.48,9635.0,153.6928,153.8508,153.3177,153.4855,9635.0
2023-09-27 15:00:00,155.61,156.22,155.48,156.16,21796.0,153.6138,154.216,153.4855,154.1568,21796.0
2023-09-27 15:30:00,156.1,156.41,155.41,156.16,37665.0,154.0976,154.4036,153.4164,154.1568,37665.0
2023-09-28 09:30:00,155.89,157.38,155.89,157.38,1744.0,153.8902,155.3611,153.8902,155.3611,1744.0
2023-09-28 10:00:00,157.66,159.0,157.53,159.0,2697.0,155.6375,156.9604,155.5092,156.9604,2697.0
2023-09-28 10:30:00,158.83,159.0,158.14,158.81,10158.0,156.7925,156.9604,156.1114,156.7728,10158.0
2023-09-28 11:00:00,159.01,159.53,158.66,158.68,4100.0,156.9702,157.4836,156.6247,156.6445,4100.0
2023-09-28 11:30:00,158.64,158.73,158.36,158.68,4738.0,156.605,156.6938,156.3286,156.6445,4738.0
2023-09-28 12:00:00,158.73,158.73,158.09,158.3,3300.0,156.6938,156.6938,156.062,156.2693,3300.0
2023-09-28 12:30:00,158.5,158.68,157.89,157.9,2708.0,156.4668,156.6445,155.8646,155.8745,2708.0
2023-09-28 13:00:00,158.03,158.13,157.77,157.81,4019.0,156.0028,156.1015,155.7461,155.7856,4019.0
2023-09-28 13:30:00,157.64,157.64,157.1,157.24,10208.0,155.6178,155.6178,155.0847,155.2229,10208.0
2023-09-28 14:00:00,157.24,157.32,156.98,157.3,2979.0,155.2229,155.3019,154.9663,155.2822,2979.0
2023-09-28 14:30:00,157.4,157.46,156.68,156.9,3100.0,155.3809,155.4401,154.6701,154.8873,3100.0
2023-09-28 15:00:00,156.95,157.15,156.89,156.92,12134.0,154.9367,155.1341,154.8774,154.907,12134.0
2023-09-28 15:30:00,157.06,158.1,157.04,157.69,42080.0,155.0452,156.0719,155.0255,155.6672,42080.0
2023-09-29 09:30:00,158.7,158.78,157.31,157.46,4058.0,156.6642,156.7432,155.292,155.4401,4058.0
2023-09-29 10:00:00,157.32,157.78,156.88,157.11,3413.0,155.3019,155.756,154.8675,155.0946,3413.0
2023-09-29 10:30:00,157.38,157.4,157.12,157.25,600.0,155.3611,155.3809,155.1045,155.2328,600.0
2023-09-29 11:00:00,157.0,157.04,156.49,156.53,4437.0,154.986,155.0255,154.4826,154.522,4437.0
2023-09-29 11:30:00,156.28,156.64,155.98,156.64,2770.0,154.2752,154.6306,153.9791,154.6306,2770.0
2023-09-29 12:00:00,156.51,157.29,156.39,157.29,2172.0,154.5023,155.2723,154.3838,155.2723,2172.0
2023-09-29 12:30:00,156.9,156.9,156.33,156.33,1527.0,154.8873,154.8873,154.3246,154.3246,1527.0
2023-09-29 13:00:00,156.51,156.58,155.43,155.63,5389.0,154.5023,154.5714,153.4362,153.6336,5389.0
2023-09-29 13:30:00,155.59,155.82,155.24,155.77,3548.0,153.5941,153.8211,153.2486,153.7718,3548.0
2023-09-29 14:00:00,155.57,155.8,155.33,155.37,3023.0,153.5744,153.8014,153.3374,153.3769,3023.0
2023-09-29 14:30:00,155.23,155.89,155.14,155.89,2878.0,153.2387,153.8902,153.1499,153.8902,2878.0
2023-09-29 15:00:00,155.96,156.02,155.23,155.24,4529.0,153.9594,154.0186,153.2387,153.2486,4529.0
2023-09-29 15:30:00,155.22,155.3,154.24,154.6,13060.0,153.2288,153.3078,152.2614,152.6168,13060.0
2023-10-02 09:30:00,154.2,154.84,153.93,154.6,1742.0,152.2219,152.8537,151.9554,152.6168,1742.0
2023-10-02 10:00:00,154.82,155.22,154.46,154.89,1517.0,152.834,153.2288,152.4786,152.9031,1517.0
2023-10-02 10:30:00,154.58,154.83,153.99,154.33,3136.0,152.5971,152.8438,152.0146,152.3503,3136.0
2023-10-02 11:00:00,154.28,154.31,154.12,154.31,428.0,152.3009,152.3305,152.143,152.3305,428.0
2023-10-02 11:30:00,154.47,154.57,153.92,153.92,5083.0,152.4885,152.5872,151.9455,151.9455,5083.0
2023-10-02 12:00:00,153.93,154.1,153.69,154.08,13709.0,151.9554,152.1232,151.7185,152.1035,13709.0
2023-10-02 12:30:00,154.11,154.11,153.75,154.11,34508.0,152.1331,152.1331,151.7777,152.1331,34508.0
2023-10-02 13:00:00,154.08,154.08,153.71,153.71,15367.0,152.1035,152.1035,151.7382,151.7382,15367.0
2023-10-02 13:30:00,153.53,153.86,153.33,153.77,15529.0,151.5605,151.8863,151.3631,151.7974,15529.0
2023-10-02 14:00:00,153.73,154.24,153.41,154.1,14256.0,151.758,152.2614,151.4421,152.1232,14256.0
2023-10-02 14:30:00,154.15,154.23,153.92,153.92,13044.0,152.1726,152.2515,151.9455,151.9455,13044.0
2023-10-02 15:00:00,153.98,154.41,153.46,154.25,26463.0,152.0048,152.4292,151.4914,152.2713,26463.0
2023-10-02 15:30:00,154.17,154.79,153.92,154.55,25620.0,152.1923,152.8044,151.9455,152.5674,25620.0
2023-10-03 09:30:00,154.24,155.24,154.13,155.24,1377.0,152.2614,153.2486,152.1528,153.2486,1377.0
2023-10-03 10:00:00,154.93,155.24,153.4,153.9,26408.0,152.9426,153.2486,151.4322,151.9258,26408.0
2023-10-03 10:30:00,153.89,154.05,153.34,154.05,2561.0,151.9159,152.0739,151.373,152.0739,2561.0
2023-10-03 11:00:00,153.83,154.17,153.42,153.56,30351.0,151.8567,152.1923,151.4519,151.5901,30351.0
2023-10-03 11:30:00,153.72,153.78,152.79,152.99,6782.0,151.7481,151.8073,150.83,151.0275,6782.0
2023-10-03 12:00:00,153.33,154.1,153.32,153.61,23317.0,151.3631,152.1232,151.3532,151.6395,23317.0
2023-10-03 12:30:00,153.64,153.64,152.99,153.21,5860.0,151.6691,151.6691,151.0275,151.2446,5860.0
2023-10-03 13:00:00,153.22,153.39,152.8,153.09,5421.0,151.2545,151.4223,150.8399,151.1262,5421.0
2023-10-03 13:30:00,152.96,153.01,152.79,152.8,2036.0,150.9978,151.0472,150.83,150.8399,2036.0
2023-10-03 14:00:00,152.84,153.03,152.73,152.73,2180.0,150.8794,151.0669,150.7708,150.7708,2180.0
2023-10-03 14:30:00,152.92,154.23,152.92,154.17,4610.0,150.9583,152.2515,150.9583,152.1923,4610.0
2023-10-03 15:00:00,154.14,154.14,153.88,154.1,2915.0,152.1627,152.1627,151.906,152.1232,2915.0
2023-10-03 15:30:00,153.85,154.35,153.78,154.26,32377.0,151.8764,152.37,151.8073,152.2812,32377.0
2023-10-04 09:30:00,154.1,154.82,154.1,154.82,1528.0,152.1232,152.834,152.1232,152.834,1528.0
2023-10-04 10:00:00,154.74,154.74,152.49,152.49,6172.0,152.755,152.755,150.5339,150.5339,6172.0
2023-10-04 10:30:00,152.92,153.31,152.8,153.11,2472.0,150.9583,151.3433,150.8399,151.1459,2472.0
2023-10-04 11:00:00,153.18,154.35,152.95,154.35,1492.0,151.215,152.37,150.988,152.37,1492.0
2023-10-04 11:30:00,154.12,154.39,153.69,154.17,4665.0,152.143,152.4095,151.7185,152.1923,4665.0
2023-10-04 12:00:00,154.28,154.57,154.14,154.3,3432.0,152.3009,152.5872,152.1627,152.3206,3432.0
2023-10-04 12:30:00,154.49,154.5,153.93,154.15,8123.0,152.5082,152.5181,151.9554,152.1726,8123.0
2023-10-04 13:00:00,154.0,154.34,153.69,154.0,13772.0,152.0245,152.3601,151.7185,152.0245,13772.0
2023-10-04 13:30:00,153.85,154.31,153.77,153.84,2188.0,151.8764,152.3305,151.7974,151.8665,2188.0
2023-10-04 14:00:00,153.99,154.39,153.85,153.85,2855.0,152.0146,152.4095,151.8764,151.8764,2855.0
2023-10-04 14:30:00,154.06,154.16,153.83,154.16,2162.0,152.0837,152.1824,151.8567,152.1824,2162.0
2023-10-04 15:00:00,154.3,154.62,154.2,154.45,2481.0,152.3206,152.6365,152.2219,152.4687,2481.0
2023-10-04 15:30:00,154.5,154.88,154.26,154.44,9390.0,152.5181,152.8932,152.2812,152.4589,9390.0
2023-10-05 09:30:00,154.64,157.63,154.26,154.26,2055.0,152.6563,155.6079,152.2812,152.2812,2055.0
2023-10-05 10:00:00,154.71,154.71,154.11,154.16,2038.0,152.7254,152.7254,152.1331,152.1824,2038.0
2023-10-05 10:30:00,154.11,154.27,153.61,154.27,17921.0,152.1331,152.291,151.6395,152.291,17921.0
2023-10-05 11:00:00,154.13,154.32,153.92,154.09,2007.0,152.1528,152.3404,151.9455,152.1133,2007.0
2023-10-05 11:30:00,154.04,154.46,154.04,154.24,4074.0,152.064,152.4786,152.064,152.2614,4074.0
2023-10-05 12:00:00,154.32,154.84,154.25,154.84,1739.0,152.3404,152.8537,152.2713,152.8537,1739.0
2023-10-05 12:30:00,154.87,155.12,154.79,154.79,2705.0,152.8833,153.1301,152.8044,152.8044,2705.0
2023-10-05 13:00:00,154.64,154.87,154.48,154.87,1814.0,152.6563,152.8833,152.4983,152.8833,1814.0
2023-10-05 13:30:00,154.87,155.53,154.79,155.45,4028.0,152.8833,153.5349,152.8044,153.4559,4028.0
2023-10-05 14:00:00,155.51,155.72,155.32,155.55,4155.0,153.5151,153.7224,153.3276,153.5546,4155.0
2023-10-05 14:30:00,155.76,155.85,155.47,155.52,2336.0,153.7619,153.8508,153.4756,153.525,2336.0
2023-10-05 15:00:00,155.52,155.58,155.16,155.25,3102.0,153.525,153.5842,153.1696,153.2585,3102.0
2023-10-05 15:30:00,155.28,155.36,154.5,154.5,20448.0,153.2881,153.367,152.5181,152.5181,20448.0
2023-10-06 09:30:00,153.85,155.02,153.02,153.91,27941.0,151.8764,153.0314,151.0571,151.9356,27941.0
2023-10-06 10:00:00,153.86,154.53,153.7,154.36,3481.0,151.8863,152.5477,151.7283,152.3799,3481.0
2023-10-06 10:30:00,154.93,155.69,154.93,155.12,1842.0,152.9426,153.6928,152.9426,153.1301,1842.0
2023-10-06 11:00:00,154.8,155.62,154.58,155.62,4294.0,152.8142,153.6237,152.5971,153.6237,4294.0
2023-10-06 11:30:00,156.12,157.32,156.06,157.32,2823.0,154.1173,155.3019,154.0581,155.3019,2823.0
2023-10-06 12:00:00,157.47,157.47,157.11,157.3,2108.0,155.45,155.45,155.0946,155.2822,2108.0
2023-10-06 12:30:00,157.57,157.57,157.02,157.53,3105.0,155.5487,155.5487,155.0058,155.5092,3105.0
2023-10-06 13:00:00,157.25,157.75,157.25,157.58,2128.0,155.2328,155.7264,155.2328,155.5586,2128.0
2023-10-06 13:30:00,157.71,157.71,157.43,157.55,1503.0,155.6869,155.6869,155.4105,155.529,1503.0
2023-10-06 14:00:00,157.64,157.85,157.63,157.66,2773.0,155.6178,155.8251,155.6079,155.6375,2773.0
2023-10-06 14:30:00,157.7,157.85,157.48,157.55,3439.0,155.677,155.8251,155.4599,155.529,3439.0
2023-10-06 15:00:00,157.62,157.62,157.07,157.25,6037.0,155.5981,155.5981,155.0551,155.2328,6037.0
2023-10-06 15:30:00,157.31,157.38,156.31,156.35,19233.0,155.292,155.3611,154.3049,154.3443,19233.0
2023-10-09 09:30:00,155.74,156.27,154.74,155.47,2357.0,153.7422,154.2654,152.755,153.4756,2357.0
2023-10-09 10:00:00,155.75,156.73,155.73,156.67,5004.0,153.752,154.7195,153.7323,154.6602,5004.0
2023-10-09 10:30:00,156.95,157.11,156.7,157.11,2252.0,154.9367,155.0946,154.6899,155.0946,2252.0
2023-10-09 11:00:00,157.27,157.28,156.9,157.03,2023.0,155.2525,155.2624,154.8873,155.0156,2023.0
2023-10-09 11:30:00,157.14,157.38,157.01,157.35,5563.0,155.1242,155.3611,154.9959,155.3315,5563.0
2023-10-09 12:00:00,157.18,157.59,157.06,157.36,3125.0,155.1637,155.5684,155.0452,155.3414,3125.0
2023-10-09 12:30:00,157.43,157.73,157.42,157.58,924.0,155.4105,155.7066,155.4006,155.5586,924.0
2023-10-09 13:00:00,156.97,157.59,156.97,157.59,1800.0,154.9564,155.5684,154.9564,155.5684,1800.0
2023-10-09 13:30:00,157.66,158.54,157.65,158.0,4622.0,155.6375,156.5063,155.6277,155.9732,4622.0
2023-10-09 14:00:00,158.22,158.74,158.22,158.6,1800.0,156.1904,156.7037,156.1904,156.5655,1800.0
2023-10-09 14:30:00,158.49,158.73,158.44,158.55,2713.0,156.4569,156.6938,156.4075,156.5161,2713.0
2023-10-09 15:00:00,158.53,158.53,158.33,158.39,2482.0,156.4964,156.4964,156.2989,156.3582,2482.0
2023-10-09 15:30:00,158.46,158.46,158.02,158.28,11687.0,156.4273,156.4273,155.9929,156.2496,11687.0
2023-10-10 09:30:00,160.13,160.15,159.44,159.96,12723.0,158.0759,158.0956,157.3947,157.908,12723.0
2023-10-10 10:00:00,160.3,160.62,159.83,160.53,4216.0,158.2437,158.5596,157.7797,158.4707,4216.0
2023-10-10 10:30:00,160.53,160.53,159.75,159.99,1487.0,158.4707,158.4707,157.7007,157.9377,1487.0
2023-10-10 11:00:00,160.1,160.38,160.09,160.38,3232.0,158.0462,158.3227,158.0364,158.3227,3232.0
2023-10-10 11:30:00,160.26,160.26,159.97,159.97,2455.0,158.2042,158.2042,157.9179,157.9179,2455.0
2023-10-10 12:00:00,160.22,160.24,159.61,159.86,4008.0,158.1647,158.1844,157.5625,157.8093,4008.0
2023-10-10 12:30:00,159.86,159.88,159.74,159.74,681.0,157.8093,157.8291,157.6909,157.6909,681.0
2023-10-10 13:00:00,159.31,159.32,158.76,158.83,2082.0,157.2664,157.2762,156.7234,156.7925,2082.0
2023-10-10 13:30:00,158.74,159.17,158.65,158.92,5111.0,156.7037,157.1282,156.6148,156.8814,5111.0
2023-10-10 14:00:00,158.82,159.01,158.73,158.95,2452.0,156.7827,156.9702,156.6938,156.911,2452.0
2023-10-10 14:30:00,158.88,159.0,158.58,158.62,2286.0,156.8419,156.9604,156.5457,156.5852,2286.0
2023-10-10 15:00:00,158.66,158.85,158.3,158.43,2873.0,156.6247,156.8123,156.2693,156.3977,2873.0
2023-10-10 15:30:00,158.42,158.65,158.01,158.02,20637.0,156.3878,156.6148,155.9831,155.9929,20637.0
2023-10-11 09:30:00,158.34,159.36,158.21,159.35,1940.0,156.3088,157.3157,156.1805,157.3059,1940.0
2023-10-11 10:00:00,158.92,159.21,158.68,159.21,2080.0,156.8814,157.1677,156.6445,157.1677,2080.0
2023-10-11 10:30:00,159.5,159.77,159.27,159.65,2564.0,157.4539,157.7205,157.2269,157.602,2564.0
2023-10-11 11:00:00,159.65,159.83,159.31,159.5,3181.0,157.602,157.7797,157.2664,157.4539,3181.0
2023-10-11 11:30:00,159.61,160.07,159.57,159.92,4135.0,157.5625,158.0166,157.523,157.8686,4135.0
2023-10-11 12:00:00,159.9,159.91,159.4,159.41,2719.0,157.8488,157.8587,157.3552,157.3651,2719.0
2023-10-11 12:30:00,159.53,160.21,159.48,160.21,4072.0,157.4836,158.1548,157.4342,158.1548,4072.0
2023-10-11 13:00:00,160.5,160.53,159.77,159.93,4322.0,158.4411,158.4707,157.7205,157.8784,4322.0
2023-10-11 13:30:00,159.92,160.13,159.73,159.76,7076.0,157.8686,158.0759,157.681,157.7106,7076.0
2023-10-11 14:00:00,159.53,160.35,159.27,160.31,1704.0,157.4836,158.293,157.2269,158.2535,1704.0
2023-10-11 14:30:00,160.36,160.51,160.21,160.22,3100.0,158.3029,158.451,158.1548,158.1647,3100.0
2023-10-11 15:00:00,160.23,160.61,160.23,160.47,8816.0,158.1746,158.5497,158.1746,158.4115,8816.0
2023-10-11 15:30:00,160.57,161.27,160.43,161.11,36094.0,158.5102,159.2012,158.372,159.0433,36094.0
2023-10-12 09:30:00,161.57,161.57,160.14,160.7,3579.0,159.4974,159.4974,158.0857,158.6385,3579.0
2023-10-12 10:00:00,161.39,163.61,161.25,162.91,7930.0,159.3197,161.5112,159.1815,160.8202,7930.0
2023-10-12 10:30:00,162.99,162.99,162.38,162.69,4763.0,160.8992,160.8992,160.297,160.603,4763.0
2023-10-12 11:00:00,162.62,163.19,162.47,162.78,7844.0,160.5339,161.0966,160.3858,160.6919,7844.0
2023-10-12 11:30:00,162.69,162.69,162.2,162.4,2422.0,160.603,160.603,160.1193,160.3167,2422.0
2023-10-12 12:00:00,162.4,162.41,161.98,162.41,9487.0,160.3167,160.3266,159.9021,160.3266,9487.0
2023-10-12 12:30:00,162.46,162.82,162.42,162.63,6194.0,160.376,160.7314,160.3365,160.5438,6194.0
2023-10-12 13:00:00,162.45,162.85,161.95,162.22,10088.0,160.3661,160.761,159.8725,160.139,10088.0
2023-10-12 13:30:00,162.24,162.39,161.62,161.62,5305.0,160.1588,160.3069,159.5467,159.5467,5305.0
2023-10-12 14:00:00,161.44,161.44,160.69,160.93,3825.0,159.3691,159.3691,158.6287,158.8656,3825.0
2023-10-12 14:30:00,160.9,161.07,160.73,160.76,9950.0,158.836,159.0038,158.6682,158.6978,9950.0
2023-10-12 15:00:00,160.91,160.95,160.6,160.79,2712.0,158.8459,158.8853,158.5398,158.7274,2712.0
2023-10-12 15:30:00,160.96,161.67,160.37,161.66,17182.0,158.8952,159.5961,158.3128,159.5862,17182.0
2023-10-13 09:30:00,162.51,162.51,161.43,161.95,20027.0,160.4253,160.4253,159.3592,159.8725,20027.0
2023-10-13 10:00:00,161.9,162.03,160.91,161.31,15920.0,159.8232,159.9515,158.8459,159.2407,15920.0
2023-10-13 10:30:00,161.5,162.14,160.76,160.88,6187.0,159.4283,160.0601,158.6978,158.8162,6187.0
2023-10-13 11:00:00,160.86,161.06,159.83,159.83,17220.0,158.7965,158.9939,157.7797,157.7797,17220.0
2023-10-13 11:30:00,159.69,160.29,159.55,159.72,2486.0,157.6415,158.2338,157.5033,157.6711,2486.0
2023-10-13 12:00:00,159.73,159.99,159.72,159.99,1085.0,157.681,157.9377,157.6711,157.9377,1085.0
2023-10-13 12:30:00,160.82,161.27,160.24,160.59,2410.0,158.757,159.2012,158.1844,158.53,2410.0
2023-10-13 13:00:00,160.4,160.4,159.66,159.9,2800.0,158.3424,158.3424,157.6119,157.8488,2800.0
2023-10-13 13:30:00,159.84,160.11,159.62,159.69,3255.0,157.7896,158.0561,157.5724,157.6415,3255.0
2023-10-13 14:00:00,159.86,160.2,159.68,159.71,2835.0,157.8093,158.145,157.6316,157.6612,2835.0
2023-10-13 14:30:00,159.77,159.93,159.12,159.15,3625.0,157.7205,157.8784,157.0788,157.1084,3625.0
2023-10-13 15:00:00,159.16,159.66,159.0,159.66,5831.0,157.1183,157.6119,156.9604,157.6119,5831.0
2023-10-13 15:30:00,159.71,159.71,159.0,159.43,17109.0,157.6612,157.6612,156.9604,157.3848,17109.0
2023-10-16 09:30:00,161.34,162.43,160.61,161.2,4562.0,159.2703,160.3464,158.5497,159.1321,4562.0
2023-10-16 10:00:00,160.75,161.44,160.73,161.28,4629.0,158.6879,159.3691,158.6682,159.2111,4629.0
2023-10-16 10:30:00,161.55,161.7,160.91,160.92,5005.0,159.4776,159.6257,158.8459,158.8557,5005.0
2023-10-16 11:00:00,161.28,161.34,160.39,160.39,2761.0,159.2111,159.2703,158.3325,158.3325,2761.0
2023-10-16 11:30:00,160.0,160.77,160.0,160.53,6381.0,157.9475,158.7076,157.9475,158.4707,6381.0
2023-10-16 12:00:00,160.61,160.61,159.77,159.93,5460.0,158.5497,158.5497,157.7205,157.8784,5460.0
2023-10-16 12:30:00,159.96,160.13,159.69,159.93,4369.0,157.908,158.0759,157.6415,157.8784,4369.0
2023-10-16 13:00:00,160.05,160.13,159.55,160.01,4240.0,157.9969,158.0759,157.5033,157.9574,4240.0
2023-10-16 13:30:00,159.84,160.0,159.73,159.82,2694.0,157.7896,157.9475,157.681,157.7698,2694.0
2023-10-16 14:00:00,159.81,160.13,159.78,160.13,2977.0,157.76,158.0759,157.7303,158.0759,2977.0
2023-10-16 14:30:00,160.33,160.56,160.12,160.54,2157.0,158.2733,158.5003,158.066,158.4806,2157.0
2023-10-16 15:00:00,160.47,160.9,160.39,160.64,2289.0,158.4115,158.836,158.3325,158.5793,2289.0
2023-10-16 15:30:00,160.8,161.03,160.48,161.03,11830.0,158.7373,158.9643,158.4214,158.9643,11830.0
2023-10-17 09:30:00,160.64,162.59,160.64,162.34,1919.0,158.5793,160.5043,158.5793,160.2575,1919.0
2023-10-17 10:00:00,162.15,163.89,162.15,163.48,3774.0,160.0699,161.7876,160.0699,161.3829,3774.0
2023-10-17 10:30:00,163.46,163.67,163.45,163.63,1200.0,161.3631,161.5704,161.3533,161.531,1200.0
2023-10-17 11:00:00,163.47,163.78,163.11,163.76,2297.0,161.373,161.679,161.0176,161.6593,2297.0
2023-10-17 11:30:00,163.78,164.44,163.78,164.37,3856.0,161.679,162.3306,161.679,162.2615,3856.0
2023-10-17 12:00:00,164.37,164.82,164.03,164.82,4972.0,162.2615,162.7057,161.9258,162.7057,4972.0
2023-10-17 12:30:00,164.6,164.6,164.21,164.21,2645.0,162.4885,162.4885,162.1035,162.1035,2645.0
2023-10-17 13:00:00,164.12,164.48,164.09,164.33,1881.0,162.0147,162.3701,161.9851,162.222,1881.0
2023-10-17 13:30:00,164.47,164.59,164.09,164.1,2300.0,162.3602,162.4786,161.9851,161.9949,2300.0
2023-10-17 14:00:00,164.09,164.16,163.75,163.97,3632.0,161.9851,162.0542,161.6494,161.8666,3632.0
2023-10-17 14:30:00,163.96,164.07,163.67,163.95,4017.0,161.8567,161.9653,161.5704,161.8469,4017.0
2023-10-17 15:00:00,163.82,164.36,163.76,164.28,2640.0,161.7185,162.2516,161.6593,162.1726,2640.0
2023-10-17 15:30:00,164.39,164.49,163.46,163.46,15909.0,162.2812,162.3799,161.3631,161.3631,15909.0
2023-10-18 09:30:00,162.16,163.32,159.77,161.17,7534.0,160.0798,161.2249,157.7205,159.1025,7534.0
2023-10-18 10:00:00,161.21,161.49,160.39,160.91,7485.0,159.142,159.4184,158.3325,158.8459,7485.0
2023-10-18 10:30:00,160.41,160.56,159.43,159.87,1901.0,158.3523,158.5003,157.3848,157.8192,1901.0
2023-10-18 11:00:00,160.16,160.91,160.16,160.82,3622.0,158.1055,158.8459,158.1055,158.757,3622.0
2023-10-18 11:30:00,160.85,161.12,160.59,160.79,5473.0,158.7866,159.0532,158.53,158.7274,5473.0
2023-10-18 12:00:00,160.59,160.59,159.89,160.15,736.0,158.53,158.53,157.8389,158.0956,736.0
2023-10-18 12:30:00,160.1,160.47,160.06,160.21,1700.0,158.0462,158.4115,158.0068,158.1548,1700.0
2023-10-18 13:00:00,160.15,161.5,160.1,160.86,3613.0,158.0956,159.4283,158.0462,158.7965,3613.0
2023-10-18 13:30:00,160.77,161.06,160.38,161.06,3007.0,158.7076,158.9939,158.3227,158.9939,3007.0
2023-10-18 14:00:00,160.99,161.24,160.62,160.63,2800.0,158.9248,159.1716,158.5596,158.5694,2800.0
2023-10-18 14:30:00,160.72,160.79,160.33,160.65,4202.0,158.6583,158.7274,158.2733,158.5892,4202.0
2023-10-18 15:00:00,160.44,160.44,159.71,159.97,6473.0,158.3819,158.3819,157.6612,157.9179,6473.0
2023-10-18 15:30:00,159.97,159.99,159.25,159.77,20947.0,157.9179,157.9377,157.2071,157.7205,20947.0
2023-10-19 09:30:00,159.35,160.4,159.25,159.8,3418.0,157.3059,158.3424,157.2071,157.7501,3418.0
2023-10-19 10:00:00,160.06,160.21,159.43,159.84,2052.0,158.0068,158.1548,157.3848,157.7896,2052.0
2023-10-19 10:30:00,159.79,159.81,158.63,158.73,1800.0,157.7402,157.76,156.5951,156.6938,1800.0
2023-10-19 11:00:00,158.81,159.34,158.81,159.14,2414.0,156.7728,157.296,156.7728,157.0986,2414.0
2023-10-19 11:30:00,159.25,159.84,159.25,159.28,1727.0,157.2071,157.7896,157.2071,157.2368,1727.0
2023-10-19 12:00:00,159.11,160.8,159.1,159.81,3560.0,157.0689,158.7373,157.0591,157.76,3560.0
2023-10-19 12:30:00,159.92,160.12,158.39,159.89,3101.0,157.8686,158.066,156.3582,157.8389,3101.0
2023-10-19 13:00:00,159.82,160.35,159.65,159.66,2488.0,157.7698,158.293,157.602,157.6119,2488.0
2023-10-19 13:30:00,159.8,159.8,158.32,158.36,3047.0,157.7501,157.7501,156.2891,156.3286,3047.0
2023-10-19 14:00:00,158.16,158.21,157.79,157.94,3466.0,156.1311,156.1805,155.7659,155.914,3466.0
2023-10-19 14:30:00,157.39,157.43,156.21,156.34,5948.0,155.371,155.4105,154.2061,154.3345,5948.0
2023-10-19 15:00:00,156.28,156.64,155.76,156.12,6856.0,154.2752,154.6306,153.7619,154.1173,6856.0
2023-10-19 15:30:00,156.22,156.48,155.87,156.1,13517.0,154.216,154.4727,153.8705,154.0976,13517.0
2023-10-20 09:30:00,156.42,157.06,155.3,155.47,16537.0,154.4135,155.0452,153.3078,153.4756,16537.0
2023-10-20 10:00:00,155.17,155.18,154.05,154.38,3121.0,153.1795,153.1894,152.0739,152.3996,3121.0
2023-10-20 10:30:00,154.26,155.06,154.0,154.02,3612.0,152.2812,153.0709,152.0245,152.0442,3612.0
2023-10-20 11:00:00,154.11,154.41,153.37,154.0,4243.0,152.1331,152.4292,151.4026,152.0245,4243.0
2023-10-20 11:30:00,153.92,154.42,153.87,154.37,4059.0,151.9455,152.4391,151.8962,152.3897,4059.0
2023-10-20 12:00:00,154.29,154.61,153.91,154.43,5426.0,152.3108,152.6267,151.9356,152.449,5426.0
2023-10-20 12:30:00,154.32,154.76,154.32,154.44,1802.0,152.3404,152.7747,152.3404,152.4589,1802.0
2023-10-20 13:00:00,154.81,155.24,154.46,155.06,2480.0,152.8241,153.2486,152.4786,153.0709,2480.0
2023-10-20 13:30:00,155.05,155.38,154.87,154.87,2082.0,153.061,153.3868,152.8833,152.8833,2082.0
2023-10-20 14:00:00,155.12,155.12,154.57,155.03,3086.0,153.1301,153.1301,152.5872,153.0413,3086.0
2023-10-20 14:30:00,154.91,154.98,154.34,154.78,2896.0,152.9228,152.9919,152.3601,152.7945,2896.0
2023-10-20 15:00:00,154.88,154.88,154.36,154.46,8435.0,152.8932,152.8932,152.3799,152.4786,8435.0
2023-10-20 15:30:00,154.59,154.6,153.19,153.62,38286.0,152.6069,152.6168,151.2249,151.6494,38286.0
2023-10-23 09:30:00,153.86,154.67,153.38,154.17,5828.0,151.8863,152.6859,151.4124,152.1923,5828.0
2023-10-23 10:00:00,154.84,155.19,154.31,154.31,1743.0,152.8537,153.1992,152.3305,152.3305,1743.0
2023-10-23 10:30:00,154.25,154.26,153.65,153.84,3941.0,152.2713,152.2812,151.679,151.8665,3941.0
2023-10-23 11:00:00,153.84,154.42,153.69,154.3,2868.0,151.8665,152.4391,151.7185,152.3206,2868.0
2023-10-23 11:30:00,154.54,154.62,154.14,154.42,1452.0,152.5576,152.6365,152.1627,152.4391,1452.0
2023-10-23 12:00:00,154.12,154.23,153.71,154.22,4227.0,152.143,152.2515,151.7382,152.2417,4227.0
2023-10-23 12:30:00,154.11,154.91,153.94,154.89,3336.0,152.1331,152.9228,151.9653,152.9031,3336.0
2023-10-23 13:00:00,155.32,155.32,153.92,154.0,2658.0,153.3276,153.3276,151.9455,152.0245,2658.0
2023-10-23 13:30:00,154.01,154.19,153.91,153.97,3287.0,152.0344,152.2121,151.9356,151.9949,3287.0
2023-10-23 14:00:00,153.87,154.2,153.86,154.07,4342.0,151.8962,152.2219,151.8863,152.0936,4342.0
2023-10-23 14:30:00,153.97,154.2,153.89,154.12,4200.0,151.9949,152.2219,151.9159,152.143,4200.0
2023-10-23 15:00:00,154.06,154.28,153.43,153.44,11901.0,152.0837,152.3009,151.4618,151.4717,11901.0
2023-10-23 15:30:00,153.41,153.94,153.0,153.92,87600.0,151.4421,151.9653,151.0373,151.9455,87600.0
2023-10-24 09:30:00,155.15,155.66,153.76,154.53,7706.0,153.1597,153.6632,151.7876,152.5477,7706.0
2023-10-24 10:00:00,154.16,155.17,153.84,155.17,5040.0,152.1824,153.1795,151.8665,153.1795,5040.0
2023-10-24 10:30:00,154.83,154.98,154.17,154.65,1700.0,152.8438,152.9919,152.1923,152.6662,1700.0
2023-10-24 11:00:00,154.67,154.67,153.8,153.8,2607.0,152.6859,152.6859,151.8271,151.8271,2607.0
2023-10-24 11:30:00,153.92,153.95,153.38,153.7,2080.0,151.9455,151.9751,151.4124,151.7283,2080.0
2023-10-24 12:00:00,153.75,154.01,153.06,153.25,2209.0,151.7777,152.0344,151.0966,151.2841,2209.0
2023-10-24 12:30:00,153.15,153.7,153.15,153.3,2503.0,151.1854,151.7283,151.1854,151.3335,2503.0
2023-10-24 13:00:00,153.52,153.52,153.08,153.33,2109.0,151.5507,151.5507,151.1163,151.3631,2109.0
2023-10-24 13:30:00,153.27,153.59,153.27,153.27,3480.0,151.3039,151.6198,151.3039,151.3039,3480.0
2023-10-24 14:00:00,153.26,153.72,153.26,153.5,3148.0,151.294,151.7481,151.294,151.5309,3148.0
2023-10-24 14:30:00,153.57,153.84,153.41,153.75,5249.0,151.6,151.8665,151.4421,151.7777,5249.0
2023-10-24 15:00:00,153.81,154.08,153.71,154.04,4011.0,151.8369,152.1035,151.7382,152.064,4011.0
2023-10-24 15:30:00,153.98,154.07,153.42,153.6,25646.0,152.0048,152.0936,151.4519,151.6296,25646.0
2023-10-25 09:30:00,153.2,154.03,152.84,153.06,6379.0,151.2348,152.0541,150.8794,151.0966,6379.0
2023-10-25 10:00:00,152.95,153.9,152.63,153.53,8834.0,150.988,151.9258,150.6721,151.5605,8834.0
2023-10-25 10:30:00,153.53,154.66,153.07,154.35,5926.0,151.5605,152.676,151.1064,152.37,5926.0
2023-10-25 11:00:00,154.34,154.68,153.8,154.02,4694.0,152.3601,152.6958,151.8271,152.0442,4694.0
2023-10-25 11:30:00,153.92,154.13,153.2,153.35,28566.0,151.9455,152.1528,151.2348,151.3828,28566.0
2023-10-25 12:00:00,153.16,153.94,153.14,153.6,17779.0,151.1953,151.9653,151.1755,151.6296,17779.0
2023-10-25 12:30:00,153.63,153.9,152.8,153.02,13912.0,151.6592,151.9258,150.8399,151.0571,13912.0
2023-10-25 13:00:00,152.93,153.2,152.71,152.92,4903.0,150.9682,151.2348,150.751,150.9583,4903.0
2023-10-25 13:30:00,152.91,152.98,151.82,152.53,7858.0,150.9485,151.0176,149.8725,150.5734,7858.0
2023-10-25 14:00:00,152.3,152.48,151.93,152.25,4008.0,150.3463,150.524,149.981,150.2969,4008.0
2023-10-25 14:30:00,152.5,153.15,152.16,152.53,11616.0,150.5437,151.1854,150.2081,150.5734,11616.0
2023-10-25 15:00:00,152.44,153.15,152.18,153.14,17452.0,150.4845,151.1854,150.2278,151.1755,17452.0
2023-10-25 15:30:00,153.15,153.22,152.35,152.35,66123.0,151.1854,151.2545,150.3957,150.3957,66123.0
2023-10-26 09:30:00,153.03,154.7,151.0,154.55,9266.0,151.0669,152.7155,149.063,152.5674,9266.0
2023-10-26 10:00:00,154.32,155.25,153.92,154.95,2256.0,152.3404,153.2585,151.9455,152.9623,2256.0
2023-10-26 10:30:00,155.31,157.67,154.64,156.9,8513.0,153.3177,155.6474,152.6563,154.8873,8513.0
2023-10-26 11:00:00,156.9,158.33,156.09,158.22,7349.0,154.8873,156.2989,154.0877,156.1904,7349.0
2023-10-26 11:30:00,157.86,158.06,156.69,156.71,13207.0,155.835,156.0324,154.68,154.6997,13207.0
2023-10-26 12:00:00,156.07,156.9,155.96,156.19,4931.0,154.0679,154.8873,153.9594,154.1864,4931.0
2023-10-26 12:30:00,156.31,157.29,156.15,156.54,7643.0,154.3049,155.2723,154.1469,154.5319,7643.0
2023-10-26 13:00:00,155.92,156.72,155.87,156.22,4008.0,153.9199,154.7096,153.8705,154.216,4008.0
2023-10-26 13:30:00,156.2,156.52,156.0,156.24,4331.0,154.1963,154.5122,153.9988,154.2358,4331.0
2023-10-26 14:00:00,156.26,156.7,155.59,155.96,7915.0,154.2555,154.6899,153.5941,153.9594,7915.0
2023-10-26 14:30:00,156.1,156.94,156.1,156.9,11961.0,154.0976,154.9268,154.0976,154.8873,11961.0
2023-10-26 15:00:00,157.12,157.48,156.35,156.72,6891.0,155.1045,155.4599,154.3443,154.7096,6891.0
2023-10-26 15:30:00,156.62,156.86,154.94,154.96,19516.0,154.6109,154.8478,152.9524,152.9722,19516.0
2023-10-27 09:30:00,154.9,157.36,154.44,155.0,3561.0,152.9129,155.3414,152.4589,153.0117,3561.0
2023-10-27 10:00:00,154.43,154.43,153.78,153.96,3200.0,152.449,152.449,151.8073,151.985,3200.0
2023-10-27 10:30:00,154.05,154.34,153.92,154.12,4440.0,152.0739,152.3601,151.9455,152.143,4440.0
2023-10-27 11:00:00,154.02,154.29,153.86,154.02,6318.0,152.0442,152.3108,151.8863,152.0442,6318.0
2023-10-27 11:30:00,154.04,154.1,153.81,153.92,4055.0,152.064,152.1232,151.8369,151.9455,4055.0
2023-10-27 12:00:00,153.92,153.92,152.78,152.78,3336.0,151.9455,151.9455,150.8201,150.8201,3336.0
2023-10-27 12:30:00,152.49,153.17,152.49,153.0,2256.0,150.5339,151.2051,150.5339,151.0373,2256.0
2023-10-27 13:00:00,152.78,152.78,151.99,152.24,1503.0,150.8201,150.8201,150.0403,150.2871,1503.0
2023-10-27 13:30:00,152.1,152.27,151.94,152.11,2494.0,150.1489,150.3167,149.9909,150.1587,2494.0
2023-10-27 14:00:00,152.2,152.45,151.54,151.54,4565.0,150.2476,150.4944,149.5961,149.5961,4565.0
2023-10-27 14:30:00,151.74,151.84,151.23,151.36,3847.0,149.7935,149.8922,149.29,149.4184,3847.0
2023-10-27 15:00:00,151.49,151.49,150.87,150.87,4269.0,149.5467,149.5467,148.9346,148.9346,4269.0
2023-10-27 15:30:00,150.91,150.91,150.06,150.88,33625.0,148.9741,148.9741,148.135,148.9445,33625.0
2023-10-30 09:30:00,152.34,152.99,150.39,150.78,7669.0,150.3858,151.0275,148.4608,148.8458,7669.0
2023-10-30 10:00:00,150.39,151.31,149.89,150.29,6947.0,148.4608,149.369,147.9672,148.3621,6947.0
2023-10-30 10:30:00,150.3,150.7,149.72,150.7,6158.0,148.372,148.7668,147.7994,148.7668,6158.0
2023-10-30 11:00:00,150.78,151.2,150.22,150.42,8571.0,148.8458,149.2604,148.293,148.4904,8571.0
2023-10-30 11:30:00,150.48,150.9,150.34,150.43,4111.0,148.5496,148.9643,148.4114,148.5003,4111.0
2023-10-30 12:00:00,150.44,150.56,149.9,150.03,4330.0,148.5102,148.6286,147.9771,148.1054,4330.0
2023-10-30 12:30:00,150.05,150.05,149.59,149.91,2844.0,148.1252,148.1252,147.6711,147.987,2844.0
2023-10-30 13:00:00,149.99,151.23,149.96,151.17,8848.0,148.0659,149.29,148.0363,149.2308,8848.0
2023-10-30 13:30:00,151.17,151.62,150.88,151.43,3943.0,149.2308,149.675,148.9445,149.4875,3943.0
2023-10-30 14:00:00,151.55,151.55,150.89,151.42,6400.0,149.6059,149.6059,148.9544,149.4776,6400.0
2023-10-30 14:30:00,151.64,152.15,151.44,151.44,8656.0,149.6948,150.1982,149.4973,149.4973,8656.0
2023-10-30 15:00:00,151.54,151.76,151.03,151.06,13323.0,149.5961,149.8132,149.0926,149.1222,13323.0
2023-10-30 15:30:00,151.12,151.53,151.0,151.47,29023.0,149.1814,149.5862,149.063,149.5269,29023.0
2023-10-31 09:30:00,152.14,152.46,150.68,152.46,3963.0,150.1884,150.5042,148.7471,150.5042,3963.0
2023-10-31 10:00:00,151.13,152.23,151.13,151.54,2700.0,149.1913,150.2772,149.1913,149.5961,2700.0
2023-10-31 10:30:00,151.31,151.79,150.64,151.61,4698.0,149.369,149.8428,148.7076,149.6652,4698.0
2023-10-31 11:00:00,151.88,152.16,151.63,152.0,4926.0,149.9317,150.2081,149.6849,150.0502,4926.0
2023-10-31 11:30:00,152.28,152.45,151.45,151.99,2876.0,150.3266,150.4944,149.5072,150.0403,2876.0
2023-10-31 12:00:00,151.98,152.29,151.76,152.21,2600.0,150.0304,150.3364,149.8132,150.2575,2600.0
2023-10-31 12:30:00,152.28,153.25,152.28,153.12,3097.0,150.3266,151.2841,150.3266,151.1558,3097.0
2023-10-31 13:00:00,153.08,153.27,152.62,153.11,3720.0,151.1163,151.3039,150.6622,151.1459,3720.0
2023-10-31 13:30:00,153.3,153.5,153.3,153.4,700.0,151.3335,151.5309,151.3335,151.4322,700.0
2023-10-31 14:00:00,153.48,153.48,153.13,153.31,6692.0,151.5112,151.5112,151.1657,151.3433,6692.0
2023-10-31 14:30:00,153.4,153.42,153.11,153.18,1928.0,151.4322,151.4519,151.1459,151.215,1928.0
2023-10-31 15:00:00,153.34,153.38,152.82,153.05,4203.0,151.373,151.4124,150.8596,151.0867,4203.0
2023-10-31 15:30:00,152.87,153.61,152.68,153.51,40413.0,150.909,151.6395,150.7214,151.5408,40413.0
2023-11-01 09:30:00,153.21,154.15,152.44,154.15,3535.0,151.2446,152.1726,150.4845,152.1726,3535.0
2023-11-01 10:00:00,153.62,154.18,153.21,153.87,1364.0,151.6494,152.2022,151.2446,151.8962,1364.0
2023-11-01 10:30:00,153.89,153.9,152.91,153.14,33003.0,151.9159,151.9258,150.9485,151.1755,33003.0
2023-11-01 11:00:00,153.13,153.13,152.65,152.86,31100.0,151.1657,151.1657,150.6918,150.8991,31100.0
2023-11-01 11:30:00,152.96,153.3,152.74,153.17,6727.0,150.9978,151.3335,150.7807,151.2051,6727.0
2023-11-01 12:00:00,153.16,153.67,153.16,153.6,13101.0,151.1953,151.6987,151.1953,151.6296,13101.0
2023-11-01 12:30:00,153.71,153.98,153.5,153.94,3855.0,151.7382,152.0048,151.5309,151.9653,3855.0
2023-11-01 13:00:00,153.99,154.13,153.37,153.47,4284.0,152.0146,152.1528,151.4026,151.5013,4284.0
2023-11-01 13:30:00,153.15,153.59,153.15,153.59,1900.0,151.1854,151.6198,151.1854,151.6198,1900.0
2023-11-01 14:00:00,153.7,153.76,153.5,153.76,3140.0,151.7283,151.7876,151.5309,151.7876,3140.0
2023-11-01 14:30:00,154.35,154.75,153.34,154.75,2963.0,152.37,152.7649,151.373,152.7649,2963.0
2023-11-01 15:00:00,154.51,155.29,154.41,154.75,5088.0,152.528,153.2979,152.4292,152.7649,5088.0
2023-11-01 15:30:00,154.89,155.41,154.76,155.33,19809.0,152.9031,153.4164,152.7747,153.3374,19809.0
2023-11-02 09:30:00,157.0,158.0,155.73,156.65,1554.0,154.986,155.9732,153.7323,154.6405,1554.0
2023-11-02 10:00:00,156.75,156.8,156.08,156.34,2325.0,154.7392,154.7886,154.0778,154.3345,2325.0
2023-11-02 10:30:00,156.07,156.21,155.8,156.03,4176.0,154.0679,154.2061,153.8014,154.0285,4176.0
2023-11-02 11:00:00,155.97,156.08,154.66,154.76,3388.0,153.9692,154.0778,152.676,152.7747,3388.0
2023-11-02 11:30:00,154.79,154.97,153.49,153.49,6286.0,152.8044,152.9821,151.521,151.521,6286.0
2023-11-02 12:00:00,153.58,154.0,153.13,153.4,4744.0,151.6099,152.0245,151.1657,151.4322,4744.0
2023-11-02 12:30:00,153.37,154.16,153.37,153.82,2533.0,151.4026,152.1824,151.4026,151.8468,2533.0
2023-11-02 13:00:00,153.47,154.14,153.47,154.14,3459.0,151.5013,152.1627,151.5013,152.1627,3459.0
2023-11-02 13:30:00,154.36,154.52,154.24,154.52,1610.0,152.3799,152.5378,152.2614,152.5378,1610.0
2023-11-02 14:00:00,154.61,154.73,154.34,154.46,3340.0,152.6267,152.7451,152.3601,152.4786,3340.0
2023-11-02 14:30:00,154.36,154.6,154.2,154.44,4021.0,152.3799,152.6168,152.2219,152.4589,4021.0
2023-11-02 15:00:00,154.52,154.59,154.22,154.59,4251.0,152.5378,152.6069,152.2417,152.6069,4251.0
2023-11-02 15:30:00,154.48,155.08,154.41,154.87,33278.0,152.4983,153.0906,152.4292,152.8833,33278.0
2023-11-03 09:30:00,157.38,159.39,155.73,158.99,7963.0,155.3611,157.3454,153.7323,156.9505,7963.0
2023-11-03 10:00:00,158.42,158.48,157.32,158.03,5956.0,156.3878,156.447,155.3019,156.0028,5956.0
2023-11-03 10:30:00,157.95,158.44,157.75,158.18,3300.0,155.9238,156.4075,155.7264,156.1509,3300.0
2023-11-03 11:00:00,158.01,158.57,157.88,158.24,4125.0,155.9831,156.5359,155.8547,156.2101,4125.0
2023-11-03 11:30:00,157.97,158.5,157.79,158.33,6217.0,155.9436,156.4668,155.7659,156.2989,6217.0
2023-11-03 12:00:00,158.49,158.49,157.9,158.11,3487.0,156.4569,156.4569,155.8745,156.0818,3487.0
2023-11-03 12:30:00,158.0,158.01,157.73,157.91,4878.0,155.9732,155.9831,155.7066,155.8843,4878.0
2023-11-03 13:00:00,157.86,157.89,157.4,157.65,4584.0,155.835,155.8646,155.3809,155.6277,4584.0
2023-11-03 13:30:00,157.64,157.91,157.33,157.59,4085.0,155.6178,155.8843,155.3118,155.5684,4085.0
2023-11-03 14:00:00,157.71,158.06,157.53,158.06,8598.0,155.6869,156.0324,155.5092,156.0324,8598.0
2023-11-03 14:30:00,158.17,158.37,158.0,158.19,3775.0,156.141,156.3384,155.9732,156.1607,3775.0
2023-11-03 15:00:00,158.05,158.16,157.71,157.8,7322.0,156.0225,156.1311,155.6869,155.7757,7322.0
2023-11-03 15:30:00,157.78,157.79,156.98,157.1,23757.0,155.756,155.7659,154.9663,155.0847,23757.0
2023-11-06 09:30:00,157.0,157.0,155.25,156.0,3838.0,154.986,154.986,153.2585,153.9988,3838.0
2023-11-06 10:00:00,155.89,156.71,155.88,156.53,1989.0,153.8902,154.6997,153.8804,154.522,1989.0
2023-11-06 10:30:00,156.39,156.47,156.1,156.14,1362.0,154.3838,154.4628,154.0976,154.137,1362.0
2023-11-06 11:00:00,156.73,156.9,156.56,156.63,879.0,154.7195,154.8873,154.5517,154.6208,879.0
2023-11-06 11:30:00,156.42,157.07,156.35,157.07,3631.0,154.4135,155.0551,154.3443,155.0551,3631.0
2023-11-06 12:00:00,156.98,157.05,156.72,156.84,2736.0,154.9663,155.0354,154.7096,154.8281,2736.0
2023-11-06 12:30:00,156.84,157.34,156.84,157.28,3351.0,154.8281,155.3216,154.8281,155.2624,3351.0
2023-11-06 13:00:00,157.36,157.93,157.25,157.93,7073.0,155.3414,155.9041,155.2328,155.9041,7073.0
2023-11-06 13:30:00,157.94,158.29,157.94,158.07,1426.0,155.914,156.2595,155.914,156.0423,1426.0
2023-11-06 14:00:00,158.22,158.22,157.73,157.73,6288.0,156.1904,156.1904,155.7066,155.7066,6288.0
2023-11-06 14:30:00,157.73,157.73,156.75,157.24,4400.0,155.7066,155.7066,154.7392,155.2229,4400.0
2023-11-06 15:00:00,157.25,157.46,157.07,157.46,3384.0,155.2328,155.4401,155.0551,155.4401,3384.0
2023-11-06 15:30:00,157.48,157.79,157.32,157.77,18141.0,155.4599,155.7659,155.3019,155.7461,18141.0
2023-11-07 09:30:00,157.06,157.48,156.92,157.28,3487.0,155.0452,155.4599,154.907,155.2624,3487.0
2023-11-07 10:00:00,157.0,157.0,156.13,156.68,2454.0,154.986,154.986,154.1272,154.6701,2454.0
2023-11-07 10:30:00,156.52,157.17,156.52,156.71,2253.0,154.5122,155.1538,154.5122,154.6997,2253.0
2023-11-07 11:00:00,156.64,156.64,156.19,156.34,1957.0,154.6306,154.6306,154.1864,154.3345,1957.0
2023-11-07 11:30:00,156.35,157.09,156.28,157.09,2897.0,154.3443,155.0749,154.2752,155.0749,2897.0
2023-11-07 12:00:00,157.28,157.44,156.78,157.02,2965.0,155.2624,155.4204,154.7688,155.0058,2965.0
2023-11-07 12:30:00,156.93,158.14,156.79,157.68,5666.0,154.9169,156.1114,154.7787,155.6573,5666.0
2023-11-07 13:00:00,157.75,157.93,157.6,157.74,2667.0,155.7264,155.9041,155.5783,155.7165,2667.0
2023-11-07 13:30:00,157.74,158.42,157.71,157.9,2674.0,155.7165,156.3878,155.6869,155.8745,2674.0
2023-11-07 14:00:00,157.79,157.8,157.46,157.8,2099.0,155.7659,155.7757,155.4401,155.7757,2099.0
2023-11-07 14:30:00,157.81,158.28,157.8,158.2,11686.0,155.7856,156.2496,155.7757,156.1706,11686.0
2023-11-07 15:00:00,158.18,158.41,158.16,158.36,5184.0,156.1509,156.3779,156.1311,156.3286,5184.0
2023-11-07 15:30:00,158.42,158.87,157.98,157.99,13018.0,156.3878,156.832,155.9534,155.9633,13018.0
2023-11-08 09:30:00,158.88,159.39,157.92,159.39,1340.0,156.8419,157.3454,155.8942,157.3454,1340.0
2023-11-08 10:00:00,159.51,159.72,158.86,159.01,5383.0,157.4638,157.6711,156.8222,156.9702,5383.0
2023-11-08 10:30:00,159.09,159.32,158.41,158.43,6545.0,157.0492,157.2762,156.3779,156.3977,6545.0
2023-11-08 11:00:00,158.48,159.07,158.33,158.74,2602.0,156.447,157.0295,156.2989,156.7037,2602.0
2023-11-08 11:30:00,158.72,159.17,158.7,159.02,9478.0,156.6839,157.1282,156.6642,156.9801,9478.0
2023-11-08 12:00:00,159.16,159.24,158.74,158.96,5035.0,157.1183,157.1973,156.7037,156.9209,5035.0
2023-11-08 12:30:00,159.03,159.17,158.77,159.17,2909.0,156.99,157.1282,156.7333,157.1282,2909.0
2023-11-08 13:00:00,159.16,159.33,159.0,159.33,2000.0,157.1183,157.2861,156.9604,157.2861,2000.0
2023-11-08 13:30:00,159.06,159.39,159.06,159.33,800.0,157.0196,157.3454,157.0196,157.2861,800.0
2023-11-08 14:00:00,159.31,159.51,159.03,159.5,3951.0,157.2664,157.4638,156.99,157.4539,3951.0
2023-11-08 14:30:00,159.49,159.76,159.49,159.76,1770.0,157.4441,157.7106,157.4441,157.7106,1770.0
2023-11-08 15:00:00,159.71,159.71,158.63,158.66,3085.0,157.6612,157.6612,156.5951,156.6247,3085.0
2023-11-08 15:30:00,158.58,159.1,158.36,159.09,15294.0,156.5457,157.0591,156.3286,157.0492,15294.0
2023-11-09 09:30:00,160.0,160.0,158.73,158.81,1805.0,157.9475,157.9475,156.6938,156.7728,1805.0
2023-11-09 10:00:00,159.21,159.72,158.4,158.79,3345.0,157.1677,157.6711,156.3681,156.753,3345.0
2023-11-09 10:30:00,158.74,159.14,158.66,159.0,2499.0,156.7037,157.0986,156.6247,156.9604,2499.0
2023-11-09 11:00:00,158.89,159.19,158.68,159.19,2802.0,156.8518,157.1479,156.6445,157.1479,2802.0
2023-11-09 11:30:00,159.42,159.52,159.14,159.52,947.0,157.375,157.4737,157.0986,157.4737,947.0
2023-11-09 12:00:00,159.66,159.76,159.3,159.3,1379.0,157.6119,157.7106,157.2565,157.2565,1379.0
2023-11-09 12:30:00,159.41,159.41,159.13,159.33,1792.0,157.3651,157.3651,157.0887,157.2861,1792.0
2023-11-09 13:00:00,159.15,159.15,158.32,158.57,1529.0,157.1084,157.1084,156.2891,156.5359,1529.0
2023-11-09 13:30:00,158.48,158.62,157.95,157.95,2050.0,156.447,156.5852,155.9238,155.9238,2050.0
2023-11-09 14:00:00,157.96,158.42,157.59,158.19,6953.0,155.9337,156.3878,155.5684,156.1607,6953.0
2023-11-09 14:30:00,157.89,157.89,157.47,157.57,1666.0,155.8646,155.8646,155.45,155.5487,1666.0
2023-11-09 15:00:00,157.3,157.58,157.24,157.37,9514.0,155.2822,155.5586,155.2229,155.3513,9514.0
2023-11-09 15:30:00,157.26,157.52,156.81,157.52,29563.0,155.2427,155.4993,154.7984,155.4993,29563.0
2023-11-10 09:30:00,158.35,159.08,158.16,159.08,2034.0,156.3187,157.0393,156.1311,157.0393,2034.0
2023-11-10 10:00:00,158.68,158.87,158.39,158.4,1100.0,156.6445,156.832,156.3582,156.3681,1100.0
2023-11-10 10:30:00,158.41,158.7,158.19,158.36,817.0,156.3779,156.6642,156.1607,156.3286,817.0
2023-11-10 11:00:00,159.13,160.0,158.92,159.72,3406.0,157.0887,157.9475,156.8814,157.6711,3406.0
2023-11-10 11:30:00,159.66,159.98,159.66,159.92,600.0,157.6119,157.9278,157.6119,157.8686,600.0
2023-11-10 12:00:00,160.0,160.36,159.87,160.36,2472.0,157.9475,158.3029,157.8192,158.3029,2472.0
2023-11-10 12:30:00,160.36,161.29,160.29,161.27,3124.0,158.3029,159.221,158.2338,159.2012,3124.0
2023-11-10 13:00:00,161.27,161.32,160.93,161.14,3391.0,159.2012,159.2506,158.8656,159.0729,3391.0
2023-11-10 13:30:00,161.18,161.66,161.06,161.6,7114.0,159.1124,159.5862,158.9939,159.527,7114.0
2023-11-10 14:00:00,161.74,161.88,161.49,161.87,4837.0,159.6652,159.8034,159.4184,159.7935,4837.0
2023-11-10 14:30:00,161.88,162.02,161.63,161.63,3786.0,159.8034,159.9416,159.5566,159.5566,3786.0
2023-11-10 15:00:00,161.75,162.4,161.75,162.08,20562.0,159.6751,160.3167,159.6751,160.0008,20562.0
2023-11-10 15:30:00,162.03,162.47,161.79,162.19,31228.0,159.9515,160.3858,159.7146,160.1094,31228.0
2023-11-13 09:30:00,162.12,162.36,162.06,162.36,1807.0,160.0403,160.2773,159.9811,160.2773,1807.0
2023-11-13 10:00:00,161.44,161.73,161.0,161.0,1925.0,159.3691,159.6553,158.9347,158.9347,1925.0
2023-11-13 10:30:00,161.18,161.18,160.55,160.82,1879.0,159.1124,159.1124,158.4905,158.757,1879.0
2023-11-13 11:00:00,161.69,161.69,160.48,160.98,2353.0,159.6158,159.6158,158.4214,158.915,2353.0
2023-11-13 11:30:00,161.66,162.0,161.24,162.0,3590.0,159.5862,159.9219,159.1716,159.9219,3590.0
2023-11-13 12:00:00,161.91,162.23,161.85,162.15,4272.0,159.833,160.1489,159.7738,160.0699,4272.0
2023-11-13 12:30:00,162.01,162.01,161.68,161.92,2900.0,159.9317,159.9317,159.606,159.8429,2900.0
2023-11-13 13:00:00,161.7,161.88,161.55,161.83,3476.0,159.6257,159.8034,159.4776,159.7541,3476.0
2023-11-13 13:30:00,161.56,161.92,161.56,161.59,875.0,159.4875,159.8429,159.4875,159.5171,875.0
2023-11-13 14:00:00,161.71,161.73,161.28,161.3,6155.0,159.6356,159.6553,159.2111,159.2309,6155.0
2023-11-13 14:30:00,161.38,161.49,161.18,161.19,1688.0,159.3098,159.4184,159.1124,159.1223,1688.0
2023-11-13 15:00:00,161.18,162.24,161.06,162.08,9868.0,159.1124,160.1588,158.9939,160.0008,9868.0
2023-11-13 15:30:00,162.05,162.34,161.22,161.37,16732.0,159.9712,160.2575,159.1519,159.3,16732.0
2023-11-14 09:30:00,164.64,164.87,164.46,164.66,8529.0,162.8685,163.096,162.6904,162.8883,8529.0
2023-11-14 10:00:00,164.77,165.65,164.55,165.41,2679.0,162.9971,163.8676,162.7794,163.6302,2679.0
2023-11-14 10:30:00,165.83,166.5,165.83,166.09,1101.0,164.0457,164.7085,164.0457,164.3029,1101.0
2023-11-14 11:00:00,166.33,166.79,166.05,166.49,2291.0,164.5403,164.9953,164.2633,164.6986,2291.0
2023-11-14 11:30:00,166.69,166.7,165.37,165.75,6299.0,164.8964,164.9063,163.5906,163.9665,6299.0
2023-11-14 12:00:00,165.41,165.73,165.2,165.56,2922.0,163.6302,163.9467,163.4224,163.7786,2922.0
2023-11-14 12:30:00,165.77,166.63,165.72,166.54,6056.0,163.9863,164.8371,163.9368,164.748,6056.0
2023-11-14 13:00:00,166.74,166.79,166.73,166.78,730.0,164.9459,164.9953,164.936,164.9854,730.0
2023-11-14 13:30:00,166.87,166.98,166.5,166.79,4620.0,165.0745,165.1833,164.7085,164.9953,4620.0
2023-11-14 14:00:00,166.7,166.93,166.68,166.82,1500.0,164.9063,165.1338,164.8865,165.025,1500.0
2023-11-14 14:30:00,166.98,167.29,166.95,167.09,3369.0,165.1833,165.49,165.1536,165.2921,3369.0
2023-11-14 15:00:00,167.08,167.53,167.04,167.48,5589.0,165.2822,165.7274,165.2426,165.6779,5589.0
2023-11-14 15:30:00,167.27,167.36,166.36,167.13,22547.0,165.4702,165.5592,164.57,165.3317,22547.0
2023-11-15 09:30:00,166.84,167.94,166.55,167.03,7470.0,165.0448,166.133,164.7579,165.2328,7470.0
2023-11-15 10:00:00,167.43,167.79,165.59,165.59,8729.0,165.6284,165.9846,163.8082,163.8082,8729.0
2023-11-15 10:30:00,165.77,166.14,165.77,166.0,2338.0,163.9863,164.3523,163.9863,164.2138,2338.0
2023-11-15 11:00:00,166.2,166.82,165.47,165.5,1640.0,164.4117,165.025,163.6895,163.7192,1640.0
2023-11-15 11:30:00,165.44,166.07,165.41,166.01,4404.0,163.6599,164.2831,163.6302,164.2237,4404.0
2023-11-15 12:00:00,166.1,166.56,165.91,166.41,1147.0,164.3128,164.7678,164.1248,164.6194,1147.0
2023-11-15 12:30:00,166.5,166.51,166.0,166.05,800.0,164.7085,164.7183,164.2138,164.2633,800.0
2023-11-15 13:00:00,165.52,165.52,164.65,165.06,4224.0,163.739,163.739,162.8784,163.284,4224.0
2023-11-15 13:30:00,165.11,165.44,165.11,165.43,1832.0,163.3334,163.6599,163.3334,163.65,1832.0
2023-11-15 14:00:00,165.36,165.39,164.33,164.47,3009.0,163.5807,163.6104,162.5618,162.7003,3009.0
2023-11-15 14:30:00,164.46,164.46,163.77,163.92,5854.0,162.6904,162.6904,162.0078,162.1562,5854.0
2023-11-15 15:00:00,163.9,163.97,163.36,163.36,3006.0,162.1364,162.2057,161.6022,161.6022,3006.0
2023-11-15 15:30:00,163.42,163.52,162.79,162.93,21526.0,161.6616,161.7605,161.0384,161.1769,21526.0
2023-11-16 09:30:00,163.68,164.43,163.37,163.44,6238.0,161.9188,162.6607,161.6121,161.6814,6238.0
2023-11-16 10:00:00,163.36,163.51,162.62,163.09,2225.0,161.6022,161.7506,160.8702,161.3351,2225.0
2023-11-16 10:30:00,163.08,163.12,161.72,161.72,3316.0,161.3253,161.3648,159.9799,159.9799,3316.0
2023-11-16 11:00:00,161.59,161.9,161.2,161.21,3417.0,159.8513,160.158,159.4655,159.4754,3417.0
2023-11-16 11:30:00,161.2,161.2,160.31,160.48,6851.0,159.4655,159.4655,158.5851,158.7532,6851.0
2023-11-16 12:00:00,160.56,161.25,160.56,160.94,4427.0,158.8324,159.5149,158.8324,159.2083,4427.0
2023-11-16 12:30:00,161.15,161.43,161.03,161.1,2351.0,159.416,159.693,159.2973,159.3666,2351.0
2023-11-16 13:00:00,161.16,161.16,160.35,160.64,10008.0,159.4259,159.4259,158.6246,158.9115,10008.0
2023-11-16 13:30:00,160.69,160.94,160.55,160.57,3251.0,158.961,159.2083,158.8225,158.8423,3251.0
2023-11-16 14:00:00,160.68,161.05,160.63,161.05,4800.0,158.9511,159.3171,158.9016,159.3171,4800.0
2023-11-16 14:30:00,161.21,161.71,161.05,161.05,4397.0,159.4754,159.97,159.3171,159.3171,4397.0
2023-11-16 15:00:00,161.21,161.63,160.88,161.46,7130.0,159.4754,159.8909,159.1489,159.7227,7130.0
2023-11-16 15:30:00,161.44,161.59,161.12,161.5,15002.0,159.7029,159.8513,159.3863,159.7623,15002.0
2023-11-17 09:30:00,161.85,162.89,161.85,162.38,22470.0,160.1085,161.1373,160.1085,160.6328,22470.0
2023-11-17 10:00:00,162.42,163.53,162.42,163.53,6905.0,160.6724,161.7704,160.6724,161.7704,6905.0
2023-11-17 10:30:00,163.6,163.83,163.33,163.78,3700.0,161.8397,162.0672,161.5726,162.0177,3700.0
2023-11-17 11:00:00,163.6,164.03,163.45,163.45,5431.0,161.8397,162.265,161.6913,161.6913,5431.0
2023-11-17 11:30:00,163.49,163.78,163.24,163.35,2899.0,161.7308,162.0177,161.4835,161.5923,2899.0
2023-11-17 12:00:00,163.49,163.5,163.09,163.12,2558.0,161.7308,161.7407,161.3351,161.3648,2558.0
2023-11-17 12:30:00,163.22,163.44,162.85,163.09,5437.0,161.4637,161.6814,161.0977,161.3351,5437.0
2023-11-17 13:00:00,163.05,163.53,163.04,163.53,1850.0,161.2956,161.7704,161.2857,161.7704,1850.0
2023-11-17 13:30:00,163.53,163.54,163.27,163.41,1611.0,161.7704,161.7803,161.5132,161.6517,1611.0
2023-11-17 14:00:00,163.45,163.56,163.36,163.36,1000.0,161.6913,161.8001,161.6022,161.6022,1000.0
2023-11-17 14:30:00,163.4,163.59,163.22,163.22,5846.0,161.6418,161.8298,161.4637,161.4637,5846.0
2023-11-17 15:00:00,163.21,163.21,162.77,162.96,2954.0,161.4539,161.4539,161.0186,161.2065,2954.0
2023-11-17 15:30:00,162.9,163.18,162.62,163.17,16546.0,161.1472,161.4242,160.8702,161.4143,16546.0
2023-11-20 09:30:00,163.61,163.86,161.41,162.3,1531.0,161.8496,162.0969,159.6732,160.5536,1531.0
2023-11-20 10:00:00,162.64,162.69,161.88,162.16,2620.0,160.89,160.9395,160.1382,160.4152,2620.0
2023-11-20 10:30:00,162.16,162.55,162.16,162.16,1974.0,160.4152,160.801,160.4152,160.4152,1974.0
2023-11-20 11:00:00,162.19,162.47,162.19,162.38,2014.0,160.4448,160.7218,160.4448,160.6328,2014.0
2023-11-20 11:30:00,162.22,162.51,162.22,162.43,3082.0,160.4745,160.7614,160.4745,160.6822,3082.0
2023-11-20 12:00:00,162.55,162.55,162.18,162.32,1485.0,160.801,160.801,160.4349,160.5734,1485.0
2023-11-20 12:30:00,162.31,162.41,162.13,162.19,2367.0,160.5635,160.6625,160.3855,160.4448,2367.0
2023-11-20 13:00:00,162.23,162.64,162.23,162.51,1338.0,160.4844,160.89,160.4844,160.7614,1338.0
2023-11-20 13:30:00,162.62,162.95,162.61,162.74,1602.0,160.8702,161.1967,160.8603,160.9889,1602.0
2023-11-20 14:00:00,162.75,162.75,162.16,162.2,2418.0,160.9988,160.9988,160.4152,160.4547,2418.0
2023-11-20 14:30:00,162.2,162.47,162.16,162.46,3011.0,160.4547,160.7218,160.4152,160.7119,3011.0
2023-11-20 15:00:00,162.37,163.1,162.37,163.0,8469.0,160.6229,161.345,160.6229,161.2461,8469.0
2023-11-20 15:30:00,162.98,163.01,162.52,162.6,19523.0,161.2263,161.256,160.7713,160.8504,19523.0
2023-11-21 09:30:00,162.17,162.62,161.63,161.63,1669.0,160.425,160.8702,159.8909,159.8909,1669.0
2023-11-21 10:00:00,162.37,162.5,161.6,161.75,3163.0,160.6229,160.7515,159.8612,160.0096,3163.0
2023-11-21 10:30:00,161.62,162.24,161.55,162.06,1750.0,159.881,160.4943,159.8117,160.3162,1750.0
2023-11-21 11:00:00,162.02,162.07,161.66,161.66,1300.0,160.2767,160.3261,159.9205,159.9205,1300.0
2023-11-21 11:30:00,161.68,162.05,161.55,162.05,1168.0,159.9403,160.3063,159.8117,160.3063,1168.0
2023-11-21 12:00:00,161.87,161.87,161.62,161.62,850.0,160.1283,160.1283,159.881,159.881,850.0
2023-11-21 12:30:00,161.47,161.91,161.47,161.9,3659.0,159.7326,160.1678,159.7326,160.158,3659.0
2023-11-21 13:00:00,161.83,161.83,161.47,161.51,1100.0,160.0887,160.0887,159.7326,159.7721,1100.0
2023-11-21 13:30:00,161.46,161.85,161.46,161.65,1743.0,159.7227,160.1085,159.7227,159.9106,1743.0
2023-11-21 14:00:00,161.47,161.55,161.4,161.48,1627.0,159.7326,159.8117,159.6633,159.7425,1627.0
2023-11-21 14:30:00,161.32,161.42,161.26,161.4,1283.0,159.5842,159.6831,159.5248,159.6633,1283.0
2023-11-21 15:00:00,161.51,161.64,161.21,161.28,3404.0,159.7721,159.9007,159.4754,159.5446,3404.0
2023-11-21 15:30:00,161.29,161.29,160.67,160.7,11419.0,159.5545,159.5545,158.9412,158.9709,11419.0
2023-11-22 09:30:00,161.59,162.76,161.42,161.77,3695.0,159.8513,161.0087,159.6831,160.0294,3695.0
2023-11-22 10:00:00,161.85,161.9,161.23,161.74,4382.0,160.1085,160.158,159.4952,159.9997,4382.0
2023-11-22 10:30:00,161.6,161.87,161.39,161.59,1701.0,159.8612,160.1283,159.6534,159.8513,1701.0
2023-11-22 11:00:00,161.69,162.15,161.15,162.08,3600.0,159.9502,160.4053,159.416,160.336,3600.0
2023-11-22 11:30:00,162.26,162.32,162.02,162.31,1995.0,160.5141,160.5734,160.2767,160.5635,1995.0
2023-11-22 12:00:00,162.26,162.26,161.77,161.99,700.0,160.5141,160.5141,160.0294,160.247,700.0
2023-11-22 12:30:00,161.94,161.94,161.53,161.82,1288.0,160.1975,160.1975,159.7919,160.0788,1288.0
2023-11-22 13:00:00,161.64,161.9,161.64,161.9,848.0,159.9007,160.158,159.9007,160.158,848.0
2023-11-22 13:30:00,161.9,161.9,161.63,161.72,1394.0,160.158,160.158,159.8909,159.9799,1394.0
2023-11-22 14:00:00,161.72,161.72,161.45,161.52,1475.0,159.9799,159.9799,159.7128,159.782,1475.0
2023-11-22 14:30:00,161.56,161.58,161.05,161.42,4023.0,159.8216,159.8414,159.3171,159.6831,4023.0
2023-11-22 15:00:00,161.38,161.85,161.38,161.84,2616.0,159.6435,160.1085,159.6435,160.0986,2616.0
2023-11-22 15:30:00,161.86,162.2,161.77,161.95,14799.0,160.1184,160.4547,160.0294,160.2074,14799.0
2023-11-24 09:30:00,161.88,163.03,161.88,162.51,5254.0,160.1382,161.2758,160.1382,160.7614,5254.0
2023-11-24 10:00:00,162.49,163.4,162.46,163.35,2708.0,160.7416,161.6418,160.7119,161.5923,2708.0
2023-11-24 10:30:00,163.49,163.51,162.86,163.23,900.0,161.7308,161.7506,161.1076,161.4736,900.0
2023-11-24 11:00:00,163.16,163.51,163.0,163.43,920.0,161.4044,161.7506,161.2461,161.6715,920.0
2023-11-24 11:30:00,163.64,163.64,163.09,163.2,2412.0,161.8792,161.8792,161.3351,161.444,2412.0
2023-11-24 12:00:00,163.13,163.5,163.12,163.18,2000.0,161.3747,161.7407,161.3648,161.4242,2000.0
2023-11-24 12:30:00,163.19,163.71,163.18,163.5,10133.0,161.4341,161.9485,161.4242,161.7407,10133.0
2023-11-27 09:30:00,163.57,164.68,162.93,163.03,6087.0,161.81,162.908,161.1769,161.2758,6087.0
2023-11-27 10:00:00,163.01,163.47,162.64,162.85,2003.0,161.256,161.7111,160.89,161.0977,2003.0
2023-11-27 10:30:00,162.91,163.51,162.91,163.51,700.0,161.1571,161.7506,161.1571,161.7506,700.0
2023-11-27 11:00:00,163.5,163.5,163.03,163.24,1801.0,161.7407,161.7407,161.2758,161.4835,1801.0
2023-11-27 11:30:00,163.41,163.73,163.41,163.73,710.0,161.6517,161.9683,161.6517,161.9683,710.0
2023-11-27 12:00:00,163.62,164.05,163.18,163.66,19590.0,161.8594,162.2848,161.4242,161.899,19590.0
2023-11-27 12:30:00,163.66,163.81,163.64,163.77,500.0,161.899,162.0474,161.8792,162.0078,500.0
2023-11-27 13:00:00,163.64,163.8,163.43,163.43,1890.0,161.8792,162.0375,161.6715,161.6715,1890.0
2023-11-27 13:30:00,163.64,163.79,163.41,163.41,3179.0,161.8792,162.0276,161.6517,161.6517,3179.0
2023-11-27 14:00:00,163.41,163.79,163.35,163.7,3521.0,161.6517,162.0276,161.5923,161.9386,3521.0
2023-11-27 14:30:00,163.57,163.8,163.35,163.54,5836.0,161.81,162.0375,161.5923,161.7803,5836.0
2023-11-27 15:00:00,163.55,163.77,163.4,163.63,1061.0,161.7902,162.0078,161.6418,161.8693,1061.0
2023-11-27 15:30:00,163.75,163.87,163.54,163.75,21234.0,161.988,162.1068,161.7803,161.988,21234.0
2023-11-28 09:30:00,162.88,163.42,162.54,162.69,1917.0,161.1274,161.6616,160.7911,160.9395,1917.0
2023-11-28 10:00:00,162.42,162.68,162.06,162.68,3421.0,160.6724,160.9296,160.3162,160.9296,3421.0
2023-11-28 10:30:00,162.7,163.15,162.39,163.1,9595.0,160.9493,161.3945,160.6427,161.345,9595.0
2023-11-28 11:00:00,163.22,163.22,162.25,162.25,5017.0,161.4637,161.4637,160.5042,160.5042,5017.0
2023-11-28 11:30:00,162.77,162.97,162.67,162.68,1464.0,161.0186,161.2164,160.9197,160.9296,1464.0
2023-11-28 12:00:00,162.46,162.46,160.65,160.65,4286.0,160.7119,160.7119,158.9214,158.9214,4286.0
2023-11-28 12:30:00,160.43,160.43,159.41,159.41,6423.0,158.7038,158.7038,157.6947,157.6947,6423.0
2023-11-28 13:00:00,158.86,158.86,157.81,157.94,2585.0,157.1507,157.1507,156.112,156.2406,2585.0
2023-11-28 13:30:00,158.31,158.34,157.8,157.8,5810.0,156.6066,156.6363,156.1021,156.1021,5810.0
2023-11-28 14:00:00,157.81,158.42,157.81,158.21,2339.0,156.112,156.7154,156.112,156.5077,2339.0
2023-11-28 14:30:00,158.4,158.56,158.4,158.45,1162.0,156.6956,156.8539,156.6956,156.7451,1162.0
2023-11-28 15:00:00,158.49,158.66,157.96,157.96,1290.0,156.7846,156.9528,156.2603,156.2603,1290.0
2023-11-28 15:30:00,157.92,157.99,157.35,157.8,16586.0,156.2208,156.29,155.6569,156.1021,16586.0
2023-11-29 09:30:00,158.95,159.82,158.55,158.88,5593.0,157.2397,158.1003,156.844,157.1704,5593.0
2023-11-29 10:00:00,158.67,158.95,157.25,157.53,5484.0,156.9627,157.2397,155.558,155.835,5484.0
2023-11-29 10:30:00,157.59,157.65,157.08,157.43,4650.0,155.8943,155.9537,155.3898,155.736,4650.0
2023-11-29 11:00:00,157.46,157.46,156.97,157.06,1508.0,155.7657,155.7657,155.281,155.37,1508.0
2023-11-29 11:30:00,157.06,157.3,156.9,157.3,1500.0,155.37,155.6074,155.2118,155.6074,1500.0
2023-11-29 12:00:00,157.29,157.71,157.21,157.41,3403.0,155.5976,156.013,155.5184,155.7163,3403.0
2023-11-29 12:30:00,157.4,157.57,156.97,156.97,3962.0,155.7064,155.8745,155.281,155.281,3962.0
2023-11-29 13:00:00,156.63,156.88,156.41,156.88,11354.0,154.9447,155.192,154.727,155.192,11354.0
2023-11-29 13:30:00,156.84,157.17,156.62,156.62,5033.0,155.1524,155.4788,154.9348,154.9348,5033.0
2023-11-29 14:00:00,156.78,156.78,156.33,156.34,2112.0,155.093,155.093,154.6479,154.6578,2112.0
2023-11-29 14:30:00,156.13,156.37,155.47,155.66,10799.0,154.45,154.6875,153.7971,153.9851,10799.0
2023-11-29 15:00:00,155.58,156.22,155.5,156.03,12147.0,153.906,154.5391,153.8268,154.3511,12147.0
2023-11-29 15:30:00,156.01,156.25,155.47,156.17,26707.0,154.3313,154.5687,153.7971,154.4896,26707.0
2023-11-30 09:30:00,156.56,158.01,156.5,157.59,3797.0,154.8754,156.3098,154.8161,155.8943,3797.0
2023-11-30 10:00:00,158.01,158.01,156.82,156.97,6626.0,156.3098,156.3098,155.1326,155.281,6626.0
2023-11-30 10:30:00,156.8,157.62,156.68,157.51,2744.0,155.1128,155.924,154.9941,155.8152,2744.0
2023-11-30 11:00:00,157.63,157.72,157.16,157.17,5998.0,155.9339,156.0229,155.469,155.4788,5998.0
2023-11-30 11:30:00,157.24,157.57,157.12,157.34,8870.0,155.5481,155.8745,155.4294,155.647,8870.0
2023-11-30 12:00:00,157.12,157.24,156.95,156.95,2102.0,155.4294,155.5481,155.2612,155.2612,2102.0
2023-11-30 12:30:00,156.81,157.0,156.74,156.74,4049.0,155.1227,155.3107,155.0535,155.0535,4049.0
2023-11-30 13:00:00,156.75,157.01,156.58,157.01,2343.0,155.0634,155.3206,154.8952,155.3206,2343.0
2023-11-30 13:30:00,156.88,157.89,156.78,157.89,4335.0,155.192,156.1911,155.093,156.1911,4335.0
2023-11-30 14:00:00,157.89,158.59,157.88,158.52,7812.0,156.1911,156.8836,156.1812,156.8143,7812.0
2023-11-30 14:30:00,158.66,159.26,158.63,159.1,5654.0,156.9528,157.5464,156.9231,157.3881,5654.0
2023-11-30 15:00:00,159.17,159.25,158.86,159.17,7277.0,157.4573,157.5365,157.1507,157.4573,7277.0
2023-11-30 15:30:00,159.12,160.37,159.12,160.02,44664.0,157.4079,158.6444,157.4079,158.2982,44664.0
2023-12-01 09:30:00,159.73,161.52,159.73,161.52,2009.0,158.0113,159.782,158.0113,159.782,2009.0
2023-12-01 10:00:00,161.22,161.56,161.0,161.33,3387.0,159.4853,159.8216,159.2676,159.5941,3387.0
2023-12-01 10:30:00,161.06,162.74,161.06,162.74,3848.0,159.327,160.9889,159.327,160.9889,3848.0
2023-12-01 11:00:00,162.38,163.42,162.2,163.36,4912.0,160.6328,161.6616,160.4547,161.6022,4912.0
2023-12-01 11:30:00,163.42,164.12,163.28,163.8,3159.0,161.6616,162.3541,161.5231,162.0375,3159.0
2023-12-01 12:00:00,163.79,164.53,163.45,163.6,24911.0,162.0276,162.7597,161.6913,161.8397,24911.0
2023-12-01 12:30:00,163.7,164.3,163.69,164.2,4926.0,161.9386,162.5321,161.9287,162.4332,4926.0
2023-12-01 13:00:00,164.58,164.64,163.89,164.15,3716.0,162.8091,162.8685,162.1265,162.3837,3716.0
2023-12-01 13:30:00,163.98,164.5,163.98,164.28,7744.0,162.2156,162.73,162.2156,162.5123,7744.0
2023-12-01 14:00:00,164.62,164.65,164.24,164.32,7810.0,162.8487,162.8784,162.4728,162.5519,7810.0
2023-12-01 14:30:00,164.35,165.19,164.26,165.19,5014.0,162.5816,163.4126,162.4926,163.4126,5014.0
2023-12-01 15:00:00,165.17,165.18,164.53,165.18,4514.0,163.3928,163.4027,162.7597,163.4027,4514.0
2023-12-01 15:30:00,165.24,165.99,164.88,165.72,35584.0,163.462,164.2039,163.1059,163.9368,35584.0
2023-12-04 09:30:00,165.72,167.2,165.72,166.2,6477.0,163.9368,165.4009,163.9368,164.4117,6477.0
2023-12-04 10:00:00,165.81,166.93,165.81,166.11,3630.0,164.0259,165.1338,164.0259,164.3227,3630.0
2023-12-04 10:30:00,166.15,166.83,166.03,166.03,4185.0,164.3622,165.0349,164.2435,164.2435,4185.0
2023-12-04 11:00:00,165.67,166.04,165.44,165.44,2674.0,163.8874,164.2534,163.6599,163.6599,2674.0
2023-12-04 11:30:00,165.83,166.11,165.64,166.04,2492.0,164.0457,164.3227,163.8577,164.2534,2492.0
2023-12-04 12:00:00,166.06,166.92,165.86,166.92,2500.0,164.2732,165.1239,164.0753,165.1239,2500.0
2023-12-04 12:30:00,167.15,167.23,167.07,167.14,2400.0,165.3515,165.4306,165.2723,165.3416,2400.0
2023-12-04 13:00:00,167.17,167.17,166.66,167.0,5446.0,165.3712,165.3712,164.8667,165.2031,5446.0
2023-12-04 13:30:00,166.97,167.39,166.89,167.04,4440.0,165.1734,165.5889,165.0943,165.2426,4440.0
2023-12-04 14:00:00,167.12,167.79,167.12,167.76,5877.0,165.3218,165.9846,165.3218,165.9549,5877.0
2023-12-04 14:30:00,167.74,168.33,167.74,168.01,7450.0,165.9351,166.5188,165.9351,166.2022,7450.0
2023-12-04 15:00:00,168.09,168.11,167.66,167.92,11041.0,166.2813,166.3011,165.856,166.1132,11041.0
2023-12-04 15:30:00,167.94,168.6,167.67,168.28,23006.0,166.133,166.7859,165.8659,166.4693,23006.0
2023-12-05 09:30:00,168.08,168.08,165.02,165.34,8101.0,166.2715,166.2715,163.2444,163.5609,8101.0
2023-12-05 10:00:00,165.66,166.16,164.71,164.72,3690.0,163.8775,164.3721,162.9377,162.9476,3690.0
2023-12-05 10:30:00,164.7,164.78,164.05,164.72,8215.0,162.9278,163.007,162.2848,162.9476,8215.0
2023-12-05 11:00:00,164.75,164.75,164.02,164.43,11664.0,162.9773,162.9773,162.2551,162.6607,11664.0
2023-12-05 11:30:00,164.49,165.07,164.4,164.56,5272.0,162.7201,163.2938,162.6311,162.7893,5272.0
2023-12-05 12:00:00,164.74,164.74,164.05,164.06,3074.0,162.9674,162.9674,162.2848,162.2947,3074.0
2023-12-05 12:30:00,164.04,164.16,163.54,164.11,6105.0,162.2749,162.3936,161.7803,162.3442,6105.0
2023-12-05 13:00:00,164.17,164.21,163.75,163.9,6387.0,162.4035,162.4431,161.988,162.1364,6387.0
2023-12-05 13:30:00,163.89,163.89,163.35,163.62,1293.0,162.1265,162.1265,161.5923,161.8594,1293.0
2023-12-05 14:00:00,163.61,163.81,163.38,163.38,5092.0,161.8496,162.0474,161.622,161.622,5092.0
2023-12-05 14:30:00,163.74,164.12,163.2,163.84,2936.0,161.9782,162.3541,161.444,162.0771,2936.0
2023-12-05 15:00:00,163.83,163.83,163.4,163.49,3518.0,162.0672,162.0672,161.6418,161.7308,3518.0
2023-12-05 15:30:00,163.65,164.81,163.64,164.81,17920.0,161.8891,163.0366,161.8792,163.0366,17920.0
2023-12-06 09:30:00,166.04,167.56,166.04,167.33,4543.0,164.2534,165.7571,164.2534,165.5295,4543.0
2023-12-06 10:00:00,167.49,167.49,166.31,166.53,2780.0,165.6878,165.6878,164.5205,164.7381,2780.0
2023-12-06 10:30:00,166.5,166.51,165.18,165.18,1806.0,164.7085,164.7183,163.4027,163.4027,1806.0
2023-12-06 11:00:00,164.99,165.1,164.03,164.03,2326.0,163.2147,163.3235,162.265,162.265,2326.0
2023-12-06 11:30:00,164.0,164.08,163.09,163.2,14210.0,162.2354,162.3145,161.3351,161.444,14210.0
2023-12-06 12:00:00,163.22,163.34,162.55,162.55,14708.0,161.4637,161.5825,160.801,160.801,14708.0
2023-12-06 12:30:00,162.61,163.41,162.61,163.25,15011.0,160.8603,161.6517,160.8603,161.4934,15011.0
2023-12-06 13:00:00,163.42,164.23,163.24,164.06,4196.0,161.6616,162.4629,161.4835,162.2947,4196.0
2023-12-06 13:30:00,164.15,164.71,164.15,164.44,1922.0,162.3837,162.9377,162.3837,162.6706,1922.0
2023-12-06 14:00:00,164.46,164.64,164.36,164.39,1633.0,162.6904,162.8685,162.5915,162.6212,1633.0
2023-12-06 14:30:00,164.64,164.79,164.32,164.32,1000.0,162.8685,163.0169,162.5519,162.5519,1000.0
2023-12-06 15:00:00,164.32,164.36,163.81,163.92,3633.0,162.5519,162.5915,162.0474,162.1562,3633.0
2023-12-06 15:30:00,163.81,164.53,163.79,163.9,12083.0,162.0474,162.7597,162.0276,162.1364,12083.0
2023-12-07 09:30:00,163.7,164.24,162.86,164.24,2147.0,161.9386,162.4728,161.1076,162.4728,2147.0
2023-12-07 10:00:00,164.49,164.54,163.49,163.49,4659.0,162.7201,162.7695,161.7308,161.7308,4659.0
2023-12-07 10:30:00,163.5,163.71,163.07,163.22,3229.0,161.7407,161.9485,161.3154,161.4637,3229.0
2023-12-07 11:00:00,163.27,163.38,162.19,162.64,5176.0,161.5132,161.622,160.4448,160.89,5176.0
2023-12-07 11:30:00,162.81,163.12,162.19,162.86,11354.0,161.0582,161.3648,160.4448,161.1076,11354.0
2023-12-07 12:00:00,163.21,163.4,162.93,163.15,1300.0,161.4539,161.6418,161.1769,161.3945,1300.0
2023-12-07 12:30:00,163.25,164.0,163.25,163.4,1663.0,161.4934,162.2354,161.4934,161.6418,1663.0
2023-12-07 13:00:00,163.53,163.74,163.46,163.65,1839.0,161.7704,161.9782,161.7012,161.8891,1839.0
2023-12-07 13:30:00,163.74,164.14,163.58,164.08,3381.0,161.9782,162.3738,161.8199,162.3145,3381.0
2023-12-07 14:00:00,164.08,164.08,163.79,163.93,1291.0,162.3145,162.3145,162.0276,162.1661,1291.0
2023-12-07 14:30:00,164.14,164.25,163.98,163.98,1459.0,162.3738,162.4827,162.2156,162.2156,1459.0
2023-12-07 15:00:00,163.73,163.79,163.42,163.42,1480.0,161.9683,162.0276,161.6616,161.6616,1480.0
2023-12-07 15:30:00,163.42,164.31,163.41,164.3,12268.0,161.6616,162.542,161.6517,162.5321,12268.0
2023-12-08 09:30:00,164.68,165.25,164.61,164.62,3739.0,162.908,163.4719,162.8388,162.8487,3739.0
2023-12-08 10:00:00,165.25,165.92,164.67,164.67,10738.0,163.4719,164.1347,162.8981,162.8981,10738.0
2023-12-08 10:30:00,164.27,164.85,164.26,164.65,1237.0,162.5025,163.0762,162.4926,162.8784,1237.0
2023-12-08 11:00:00,164.6,164.6,163.72,163.72,816.0,162.8289,162.8289,161.9584,161.9584,816.0
2023-12-08 11:30:00,164.16,164.48,163.92,164.15,2200.0,162.3936,162.7102,162.1562,162.3837,2200.0
2023-12-08 12:00:00,163.91,164.31,163.87,164.31,900.0,162.1463,162.542,162.1068,162.542,900.0
2023-12-08 12:30:00,164.7,164.9,164.7,164.87,400.0,162.9278,163.1257,162.9278,163.096,400.0
2023-12-08 13:00:00,165.12,165.13,164.86,165.13,1307.0,163.3433,163.3532,163.0861,163.3532,1307.0
2023-12-08 13:30:00,165.09,165.36,165.06,165.2,1899.0,163.3136,163.5807,163.284,163.4224,1899.0
2023-12-08 14:00:00,165.27,165.4,165.08,165.4,2807.0,163.4917,163.6203,163.3037,163.6203,2807.0
2023-12-08 14:30:00,165.42,165.53,165.18,165.32,2269.0,163.6401,163.7489,163.4027,163.5412,2269.0
2023-12-08 15:00:00,165.52,165.54,165.09,165.34,2250.0,163.739,163.7588,163.3136,163.5609,2250.0
2023-12-08 15:30:00,165.22,165.51,165.01,165.03,6046.0,163.4422,163.7291,163.2345,163.2543,6046.0
2023-12-11 09:30:00,165.0,166.58,165.0,165.87,4281.0,163.2246,164.7876,163.2246,164.0852,4281.0
2023-12-11 10:00:00,165.81,166.59,165.75,166.43,3025.0,164.0259,164.7975,163.9665,164.6392,3025.0
2023-12-11 10:30:00,166.44,167.15,166.44,166.98,2823.0,164.6491,165.3515,164.6491,165.1833,2823.0
2023-12-11 11:00:00,166.96,166.96,166.26,166.34,2200.0,165.1635,165.1635,164.471,164.5502,2200.0
2023-12-11 11:30:00,166.32,166.43,165.9,166.04,6494.0,164.5304,164.6392,164.1149,164.2534,6494.0
2023-12-11 12:00:00,166.01,166.01,165.55,165.55,700.0,164.2237,164.2237,163.7687,163.7687,700.0
2023-12-11 12:30:00,165.53,165.88,165.38,165.82,2606.0,163.7489,164.0951,163.6005,164.0358,2606.0
2023-12-11 13:00:00,165.76,166.0,165.68,165.68,3543.0,163.9764,164.2138,163.8973,163.8973,3543.0
2023-12-11 13:30:00,165.75,165.82,165.34,165.72,6500.0,163.9665,164.0358,163.5609,163.9368,6500.0
2023-12-11 14:00:00,165.74,166.0,165.63,165.9,1434.0,163.9566,164.2138,163.8478,164.1149,1434.0
2023-12-11 14:30:00,165.86,166.16,165.82,165.99,2494.0,164.0753,164.3721,164.0358,164.2039,2494.0
2023-12-11 15:00:00,165.9,166.02,165.63,165.63,6317.0,164.1149,164.2336,163.8478,163.8478,6317.0
2023-12-11 15:30:00,165.67,166.56,165.58,166.54,10088.0,163.8874,164.7678,163.7984,164.748,10088.0
2023-12-12 09:30:00,166.57,166.57,166.09,166.57,1857.0,164.7777,164.7777,164.3029,164.7777,1857.0
2023-12-12 10:00:00,166.7,166.77,166.4,166.4,1797.0,164.9063,164.9756,164.6095,164.6095,1797.0
2023-12-12 10:30:00,166.21,166.3,165.98,166.25,5044.0,164.4216,164.5106,164.1941,164.4611,5044.0
2023-12-12 11:00:00,166.06,166.06,165.37,165.66,1890.0,164.2732,164.2732,163.5906,163.8775,1890.0
2023-12-12 11:30:00,165.8,165.97,165.38,165.66,12541.0,164.016,164.1842,163.6005,163.8775,12541.0
2023-12-12 12:00:00,165.65,166.09,165.65,166.09,530.0,163.8676,164.3029,163.8676,164.3029,530.0
2023-12-12 12:30:00,166.05,166.15,165.79,165.95,1100.0,164.2633,164.3622,164.0061,164.1644,1100.0
2023-12-12 13:00:00,165.84,167.03,165.83,167.01,800.0,164.0556,165.2328,164.0457,165.213,800.0
2023-12-12 13:30:00,167.36,167.7,167.36,167.62,2169.0,165.5592,165.8955,165.5592,165.8164,2169.0
2023-12-12 14:00:00,167.54,167.82,167.54,167.74,1177.0,165.7373,166.0143,165.7373,165.9351,1177.0
2023-12-12 14:30:00,167.85,168.44,167.85,168.36,2174.0,166.0439,166.6276,166.0439,166.5484,2174.0
2023-12-12 15:00:00,168.47,168.54,168.19,168.41,4362.0,166.6573,166.7265,166.3803,166.5979,4362.0
2023-12-12 15:30:00,168.4,168.51,166.99,167.62,10878.0,166.588,166.6968,165.1932,165.8164,10878.0
2023-12-13 09:30:00,167.74,169.04,167.21,168.47,5412.0,165.9351,167.2211,165.4108,166.6573,5412.0
2023-12-13 10:00:00,168.08,168.56,167.95,167.97,3310.0,166.2715,166.7463,166.1429,166.1626,3310.0
2023-12-13 10:30:00,167.94,169.07,167.8,169.05,7185.0,166.133,167.2508,165.9945,167.231,7185.0
2023-12-13 11:00:00,168.8,169.06,168.52,169.01,3359.0,166.9837,167.2409,166.7067,167.1914,3359.0
2023-12-13 11:30:00,168.84,168.91,167.51,167.52,2425.0,167.0233,167.0925,165.7076,165.7175,2425.0
2023-12-13 12:00:00,167.46,167.46,166.64,166.64,1722.0,165.6581,165.6581,164.8469,164.8469,1722.0
2023-12-13 12:30:00,166.55,166.65,166.42,166.46,1000.0,164.7579,164.8568,164.6293,164.6689,1000.0
2023-12-13 13:00:00,166.09,166.46,166.08,166.35,600.0,164.3029,164.6689,164.293,164.5601,600.0
2023-12-13 13:30:00,166.29,166.38,166.03,166.07,1406.0,164.5007,164.5897,164.2435,164.2831,1406.0
2023-12-13 14:00:00,166.42,168.93,166.42,168.26,3779.0,164.6293,167.1123,164.6293,166.4495,3779.0
2023-12-13 14:30:00,168.67,170.41,168.66,170.41,3960.0,166.8551,168.5764,166.8452,168.5764,3960.0
2023-12-13 15:00:00,170.18,170.81,168.4,168.83,5814.0,168.3489,168.9721,166.588,167.0134,5814.0
2023-12-13 15:30:00,168.8,169.97,168.5,169.66,17264.0,166.9837,168.1411,166.6869,167.8345,17264.0
2023-12-14 09:30:00,174.48,174.48,172.52,172.93,11897.0,172.6026,172.6026,170.6637,171.0693,11897.0
2023-12-14 10:00:00,173.6,174.06,172.3,173.05,3196.0,171.7321,172.1871,170.446,171.188,3196.0
2023-12-14 10:30:00,173.2,173.44,172.93,173.35,2721.0,171.3364,171.5738,171.0693,171.4847,2721.0
2023-12-14 11:00:00,173.48,174.05,173.41,174.05,2403.0,171.6134,172.1772,171.5441,172.1772,2403.0
2023-12-14 11:30:00,174.2,174.64,174.04,174.54,2403.0,172.3256,172.7609,172.1673,172.6619,2403.0
2023-12-14 12:00:00,174.7,174.99,174.39,174.43,2000.0,172.8202,173.1071,172.5136,172.5531,2000.0
2023-12-14 12:30:00,174.35,175.2,173.98,175.18,11457.0,172.474,173.3148,172.108,173.2951,11457.0
2023-12-14 13:00:00,174.89,174.89,173.3,173.31,6323.0,173.0082,173.0082,171.4353,171.4452,6323.0
2023-12-14 13:30:00,172.69,173.66,172.69,173.18,5435.0,170.8319,171.7914,170.8319,171.3166,5435.0
2023-12-14 14:00:00,173.4,173.75,173.28,173.53,3950.0,171.5342,171.8804,171.4155,171.6628,3950.0
2023-12-14 14:30:00,173.4,174.29,173.37,173.75,6567.0,171.5342,172.4146,171.5045,171.8804,6567.0
2023-12-14 15:00:00,173.5,174.45,173.5,174.24,9840.0,171.6331,172.5729,171.6331,172.3652,9840.0
2023-12-14 15:30:00,174.19,174.32,173.26,173.85,26748.0,172.3157,172.4443,171.3957,171.9794,26748.0
2023-12-15 09:30:00,174.73,174.73,172.25,174.28,80484.0,172.8499,172.8499,170.3966,172.4047,80484.0
2023-12-15 10:00:00,174.78,175.0,173.64,173.84,4276.0,172.8994,173.117,171.7716,171.9695,4276.0
2023-12-15 10:30:00,173.72,174.55,173.72,174.55,2166.0,171.8508,172.6718,171.8508,172.6718,2166.0
2023-12-15 11:00:00,174.34,174.34,173.04,173.07,700.0,172.4641,172.4641,171.1781,171.2078,700.0
2023-12-15 11:30:00,172.94,173.55,172.9,173.1,4275.0,171.0792,171.6826,171.0396,171.2374,4275.0
2023-12-15 12:00:00,173.14,173.8,173.14,173.68,2599.0,171.277,171.9299,171.277,171.8112,2599.0
2023-12-15 12:30:00,173.61,173.61,172.56,172.76,2339.0,171.742,171.742,170.7032,170.9011,2339.0
2023-12-15 13:00:00,172.59,172.68,171.94,172.19,2458.0,170.7329,170.822,170.0899,170.3372,2458.0
2023-12-15 13:30:00,172.27,172.27,170.72,171.5,6241.0,170.4164,170.4164,168.883,169.6547,6241.0
2023-12-15 14:00:00,171.41,172.11,171.4,171.68,4934.0,169.5656,170.2581,169.5557,169.8327,4934.0
2023-12-15 14:30:00,171.64,172.38,171.64,172.21,4704.0,169.7931,170.5252,169.7931,170.357,4704.0
2023-12-15 15:00:00,172.31,172.58,172.0,172.49,3878.0,170.4559,170.723,170.1493,170.634,3878.0
2023-12-15 15:30:00,172.55,173.32,172.12,172.7,15144.0,170.6934,171.4551,170.268,170.8417,15144.0
2023-12-18 09:30:00,173.83,174.4,172.81,173.94,5046.0,171.9596,172.5235,170.9506,172.0684,5046.0
2023-12-18 10:00:00,174.33,175.02,174.13,174.13,2373.0,172.4542,173.1368,172.2564,172.2564,2373.0
2023-12-18 10:30:00,173.56,173.58,172.47,172.81,13171.0,171.6925,171.7123,170.6142,170.9506,13171.0
2023-12-18 11:00:00,172.56,173.57,172.56,173.42,3154.0,170.7032,171.7024,170.7032,171.554,3154.0
2023-12-18 11:30:00,173.33,173.33,172.3,173.02,2799.0,171.465,171.465,170.446,171.1583,2799.0
2023-12-18 12:00:00,172.91,173.46,172.89,173.21,2219.0,171.0495,171.5936,171.0297,171.3463,2219.0
2023-12-18 12:30:00,173.41,173.53,173.04,173.04,1500.0,171.5441,171.6628,171.1781,171.1781,1500.0
2023-12-18 13:00:00,172.85,173.17,172.66,172.92,2360.0,170.9901,171.3067,170.8022,171.0594,2360.0
2023-12-18 13:30:00,173.06,173.15,172.84,172.84,1400.0,171.1979,171.2869,170.9802,170.9802,1400.0
2023-12-18 14:00:00,173.02,173.55,173.02,173.09,4201.0,171.1583,171.6826,171.1583,171.2275,4201.0
2023-12-18 14:30:00,173.1,173.55,173.0,173.53,1512.0,171.2374,171.6826,171.1385,171.6628,1512.0
2023-12-18 15:00:00,173.33,173.8,173.31,173.8,4257.0,171.465,171.9299,171.4452,171.9299,4257.0
2023-12-18 15:30:00,174.1,174.1,173.4,173.41,10182.0,172.2267,172.2267,171.5342,171.5441,10182.0
2023-12-19 09:30:00,173.83,175.68,173.83,175.1,6441.0,171.9596,173.7897,171.9596,173.2159,6441.0
2023-12-19 10:00:00,175.13,175.13,173.56,173.94,3831.0,173.2456,173.2456,171.6925,172.0684,3831.0
2023-12-19 10:30:00,173.59,174.92,173.55,173.94,6156.0,171.7222,173.0379,171.6826,172.0684,6156.0
2023-12-19 11:00:00,174.17,174.21,173.61,173.85,4153.0,172.2959,172.3355,171.742,171.9794,4153.0
2023-12-19 11:30:00,173.45,173.59,173.14,173.17,1400.0,171.5837,171.7222,171.277,171.3067,1400.0
2023-12-19 12:00:00,173.33,173.7,173.09,173.22,2727.0,171.465,171.831,171.2275,171.3561,2727.0
2023-12-19 12:30:00,173.53,173.82,173.36,173.82,1346.0,171.6628,171.9497,171.4946,171.9497,1346.0
2023-12-19 13:00:00,173.83,173.83,173.51,173.78,1444.0,171.9596,171.9596,171.643,171.9101,1444.0
2023-12-19 13:30:00,173.65,174.01,173.65,173.78,2881.0,171.7815,172.1376,171.7815,171.9101,2881.0
2023-12-19 14:00:00,173.77,174.04,173.48,174.04,2856.0,171.9002,172.1673,171.6134,172.1673,2856.0
2023-12-19 14:30:00,174.07,174.11,173.49,173.53,2450.0,172.197,172.2366,171.6232,171.6628,2450.0
2023-12-19 15:00:00,173.79,174.05,173.74,174.0,5170.0,171.92,172.1772,171.8706,172.1278,5170.0
2023-12-19 15:30:00,173.9,174.19,173.68,173.76,16500.0,172.0288,172.3157,171.8112,171.8903,16500.0
2023-12-20 09:30:00,174.22,174.22,172.53,172.67,2498.0,172.3454,172.3454,170.6736,170.8121,2498.0
2023-12-20 10:00:00,173.08,175.05,173.05,174.78,8813.0,171.2177,173.1665,171.188,172.8994,8813.0
2023-12-20 10:30:00,175.09,175.49,174.71,174.71,2509.0,173.206,173.6017,172.8301,172.8301,2509.0
2023-12-20 11:00:00,174.19,175.0,174.19,174.55,2305.0,172.3157,173.117,172.3157,172.6718,2305.0
2023-12-20 11:30:00,174.39,174.67,174.26,174.56,3117.0,172.5136,172.7905,172.385,172.6817,3117.0
2023-12-20 12:00:00,174.53,174.74,174.52,174.7,2340.0,172.6521,172.8598,172.6422,172.8202,2340.0
2023-12-20 12:30:00,174.7,174.83,174.45,174.77,5164.0,172.8202,172.9488,172.5729,172.8895,5164.0
2023-12-20 13:00:00,174.6,174.8,173.95,174.42,2356.0,172.7213,172.9191,172.0783,172.5432,2356.0
2023-12-20 13:30:00,174.56,174.63,174.37,174.59,842.0,172.6817,172.751,172.4938,172.7114,842.0
2023-12-20 14:00:00,174.15,174.64,174.15,174.17,1909.0,172.2761,172.7609,172.2761,172.2959,1909.0
2023-12-20 14:30:00,174.21,174.37,172.12,172.77,6213.0,172.3355,172.4938,170.268,170.911,6213.0
2023-12-20 15:00:00,172.65,173.14,171.93,172.01,7945.0,170.7923,171.277,170.08,170.1592,7945.0
2023-12-20 15:30:00,172.01,172.29,170.84,171.15,19025.0,170.1592,170.4362,169.0018,169.3084,19025.0
2023-12-21 09:30:00,172.84,173.67,172.84,173.0,3001.0,170.9802,171.8013,170.9802,171.1385,3001.0
2023-12-21 10:00:00,172.19,173.0,172.18,172.48,2277.0,170.3372,171.1385,170.3273,170.6241,2277.0
2023-12-21 10:30:00,172.04,172.55,172.0,172.0,1317.0,170.1888,170.6934,170.1493,170.1493,1317.0
2023-12-21 11:00:00,172.04,172.07,171.8,172.07,732.0,170.1888,170.2185,169.9514,170.2185,732.0
2023-12-21 11:30:00,172.15,172.27,171.49,171.49,1352.0,170.2977,170.4164,169.6448,169.6448,1352.0
2023-12-21 12:00:00,171.47,171.57,170.91,171.27,3059.0,169.625,169.7239,169.071,169.4271,3059.0
2023-12-21 12:30:00,171.43,172.03,171.42,171.58,1100.0,169.5854,170.179,169.5755,169.7338,1100.0
2023-12-21 13:00:00,171.8,171.85,171.37,171.44,1300.0,169.9514,170.0009,169.5261,169.5953,1300.0
2023-12-21 13:30:00,171.65,171.92,171.39,171.91,1420.0,169.803,170.0701,169.5458,170.0602,1420.0
2023-12-21 14:00:00,171.72,172.0,171.64,171.71,3549.0,169.8723,170.1493,169.7931,169.8624,3549.0
2023-12-21 14:30:00,171.7,171.7,171.1,171.2,16166.0,169.8525,169.8525,169.259,169.3579,16166.0
2023-12-21 15:00:00,171.08,171.52,170.92,171.52,3662.0,169.2392,169.6744,169.0809,169.6744,3662.0
2023-12-21 15:30:00,171.55,172.22,171.26,171.85,11416.0,169.7041,170.3669,169.4172,170.0009,11416.0
2023-12-22 09:30:00,172.44,173.24,172.22,172.52,8036.0,170.5845,171.3759,170.3669,170.6637,8036.0
2023-12-22 10:00:00,172.72,172.89,172.13,172.89,5404.0,170.8615,171.0297,170.2779,171.0297,5404.0
2023-12-22 10:30:00,172.99,173.26,172.34,172.34,3900.0,171.1286,171.3957,170.4856,170.4856,3900.0
2023-12-22 11:00:00,172.59,172.91,172.33,172.79,6025.0,170.7329,171.0495,170.4757,170.9308,6025.0
2023-12-22 11:30:00,172.78,173.22,172.44,173.22,2700.0,170.9209,171.3561,170.5845,171.3561,2700.0
2023-12-22 12:00:00,173.55,174.0,173.14,173.75,4055.0,171.6826,172.1278,171.277,171.8804,4055.0
2023-12-22 12:30:00,173.74,173.88,173.65,173.65,1964.0,171.8706,172.009,171.7815,171.7815,1964.0
2023-12-22 13:00:00,173.78,173.89,173.5,173.67,6501.0,171.9101,172.0189,171.6331,171.8013,6501.0
2023-12-22 13:30:00,173.66,174.45,173.58,174.45,5365.0,171.7914,172.5729,171.7123,172.5729,5365.0
2023-12-22 14:00:00,174.44,174.44,173.39,173.39,2016.0,172.563,172.563,171.5243,171.5243,2016.0
2023-12-22 14:30:00,173.29,174.46,173.29,174.46,2812.0,171.4254,172.5828,171.4254,172.5828,2812.0
2023-12-22 15:00:00,174.46,174.46,173.8,173.85,2800.0,172.5828,172.5828,171.9299,171.9794,2800.0
2023-12-22 15:30:00,173.99,174.09,173.08,173.61,27811.0,172.1179,172.2168,171.2177,171.742,27811.0
2023-12-26 09:30:00,174.26,175.05,174.26,174.59,3594.0,172.385,173.1665,172.385,172.7114,3594.0
2023-12-26 10:00:00,174.93,174.93,174.59,174.8,1893.0,173.0477,173.0477,172.7114,172.9191,1893.0
2023-12-26 10:30:00,174.34,174.44,173.81,174.44,2648.0,172.4641,172.563,171.9398,172.563,2648.0
2023-12-26 11:00:00,174.53,174.73,174.25,174.66,2200.0,172.6521,172.8499,172.3751,172.7807,2200.0
2023-12-26 11:30:00,174.65,174.65,174.25,174.29,1210.0,172.7708,172.7708,172.3751,172.4146,1210.0
2023-12-26 12:00:00,174.47,174.91,174.47,174.89,1502.0,172.5927,173.028,172.5927,173.0082,1502.0
2023-12-26 12:30:00,174.77,174.87,174.66,174.66,1212.0,172.8895,172.9884,172.7807,172.7807,1212.0
2023-12-26 13:00:00,174.64,174.96,174.64,174.96,1000.0,172.7609,173.0774,172.7609,173.0774,1000.0
2023-12-26 13:30:00,175.09,175.19,174.82,175.06,1831.0,173.206,173.305,172.9389,173.1763,1831.0
2023-12-26 14:00:00,175.19,175.28,175.0,175.2,3143.0,173.305,173.394,173.117,173.3148,3143.0
2023-12-26 14:30:00,175.22,175.3,175.01,175.27,1894.0,173.3346,173.4138,173.1269,173.3841,1894.0
2023-12-26 15:00:00,175.18,175.18,174.82,175.07,1500.0,173.2951,173.2951,172.9389,173.1862,1500.0
2023-12-26 15:30:00,175.12,175.16,174.63,174.79,5622.0,173.2357,173.2753,172.751,172.9093,5622.0
2023-12-27 09:30:00,174.91,176.05,174.91,176.05,3491.0,173.028,174.1557,173.028,174.1557,3491.0
2023-12-27 10:00:00,176.44,176.44,175.06,175.4,1697.0,174.5415,174.5415,173.1763,173.5127,1697.0
2023-12-27 10:30:00,175.12,175.68,174.84,174.84,1849.0,173.2357,173.7897,172.9587,172.9587,1849.0
2023-12-27 11:00:00,174.98,175.2,174.55,174.88,8824.0,173.0972,173.3148,172.6718,172.9983,8824.0
2023-12-27 11:30:00,175.08,175.27,174.77,174.9,1585.0,173.1961,173.3841,172.8895,173.0181,1585.0
2023-12-27 12:00:00,174.8,174.97,174.48,174.48,2164.0,172.9191,173.0873,172.6026,172.6026,2164.0
2023-12-27 12:30:00,174.45,174.63,174.27,174.59,2444.0,172.5729,172.751,172.3949,172.7114,2444.0
2023-12-27 13:00:00,174.71,175.61,174.58,174.95,3941.0,172.8301,173.7204,172.7015,173.0675,3941.0
2023-12-27 13:30:00,174.95,175.3,174.81,174.93,1000.0,173.0675,173.4138,172.929,173.0477,1000.0
2023-12-27 14:00:00,174.81,175.0,174.28,174.95,2505.0,172.929,173.117,172.4047,173.0675,2505.0
2023-12-27 14:30:00,174.66,174.69,174.53,174.54,1113.0,172.7807,172.8103,172.6521,172.6619,1113.0
2023-12-27 15:00:00,174.51,174.81,174.38,174.64,3133.0,172.6323,172.929,172.5037,172.7609,3133.0
2023-12-27 15:30:00,174.77,174.77,173.78,174.37,15327.0,172.8895,172.8895,171.9101,172.4938,15327.0
2023-12-28 09:30:00,173.05,174.7,173.05,174.7,2567.0,171.188,172.8202,171.188,172.8202,2567.0
2023-12-28 10:00:00,173.66,174.21,173.65,173.81,1123.0,171.7914,172.3355,171.7815,171.9398,1123.0
2023-12-28 10:30:00,174.06,174.06,173.69,173.76,1515.0,172.1871,172.1871,171.8211,171.8903,1515.0
2023-12-28 11:00:00,173.72,173.72,173.61,173.61,700.0,171.8508,171.8508,171.742,171.742,700.0
2023-12-28 11:30:00,173.58,173.58,173.46,173.58,600.0,171.7123,171.7123,171.5936,171.7123,600.0
2023-12-28 12:00:00,173.89,173.97,173.29,173.48,3407.0,172.0189,172.0981,171.4254,171.6134,3407.0
2023-12-28 12:30:00,173.41,173.45,173.4,173.42,600.0,171.5441,171.5837,171.5342,171.554,600.0
2023-12-28 13:00:00,173.14,173.26,172.7,173.14,3950.0,171.277,171.3957,170.8417,171.277,3950.0
2023-12-28 13:30:00,173.3,173.44,173.06,173.37,2715.0,171.4353,171.5738,171.1979,171.5045,2715.0
2023-12-28 14:00:00,173.5,173.5,173.14,173.17,5975.0,171.6331,171.6331,171.277,171.3067,5975.0
2023-12-28 14:30:00,173.28,173.4,173.07,173.33,6785.0,171.4155,171.5342,171.2078,171.465,6785.0
2023-12-28 15:00:00,173.27,173.64,173.19,173.47,5776.0,171.4056,171.7716,171.3265,171.6035,5776.0
2023-12-28 15:30:00,173.53,174.29,173.39,174.24,10319.0,171.6628,172.4146,171.5243,172.3652,10319.0
2023-12-29 09:30:00,173.55,173.65,173.3,173.3,1055.0,171.6826,171.7815,171.4353,171.4353,1055.0
2023-12-29 10:00:00,174.27,174.27,173.46,173.48,2605.0,172.3949,172.3949,171.5936,171.6134,2605.0
2023-12-29 10:30:00,173.66,173.91,173.01,173.44,1524.0,171.7914,172.0387,171.1484,171.5738,1524.0
2023-12-29 11:00:00,173.03,173.26,172.79,172.82,1047.0,171.1682,171.3957,170.9308,170.9605,1047.0
2023-12-29 11:30:00,172.78,172.88,172.55,172.88,2800.0,170.9209,171.0198,170.6934,171.0198,2800.0
2023-12-29 12:00:00,172.58,172.65,172.52,172.65,600.0,170.723,170.7923,170.6637,170.7923,600.0
2023-12-29 12:30:00,172.57,173.13,172.56,173.13,3292.0,170.7131,171.2671,170.7032,171.2671,3292.0
2023-12-29 13:00:00,173.06,173.06,172.53,172.73,1300.0,171.1979,171.1979,170.6736,170.8714,1300.0
2023-12-29 13:30:00,172.73,173.1,172.58,173.01,1734.0,170.8714,171.2374,170.723,171.1484,1734.0
2023-12-29 14:00:00,172.72,172.99,172.63,172.77,1300.0,170.8615,171.1286,170.7725,170.911,1300.0
2023-12-29 14:30:00,172.77,172.95,172.77,172.9,3122.0,170.911,171.0891,170.911,171.0396,3122.0
2023-12-29 15:00:00,172.82,173.32,172.82,173.32,3405.0,170.9605,171.4551,170.9605,171.4551,3405.0
2023-12-29 15:30:00,173.14,173.33,172.58,172.58,9558.0,171.277,171.465,170.723,170.723,9558.0
2024-01-02 09:30:00,171.05,172.8,171.05,172.39,5297.0,169.2095,170.9407,169.2095,170.5351,5297.0
2024-01-02 10:00:00,172.63,172.63,171.0,171.17,3574.0,170.7725,170.7725,169.16,169.3282,3574.0
2024-01-02 10:30:00,170.46,170.93,169.59,169.59,4378.0,168.6258,169.0908,167.7652,167.7652,4378.0
2024-01-02 11:00:00,170.24,171.0,170.22,170.66,1407.0,168.4082,169.16,168.3884,168.8237,1407.0
2024-01-02 11:30:00,170.57,171.33,170.35,171.27,2222.0,168.7347,169.4865,168.517,169.4271,2222.0
2024-01-02 12:00:00,171.27,171.38,170.67,170.68,1488.0,169.4271,169.5359,168.8336,168.8435,1488.0
2024-01-02 12:30:00,170.77,171.21,170.4,170.41,1888.0,168.9325,169.3678,168.5665,168.5764,1888.0
2024-01-02 13:00:00,170.05,170.33,169.82,170.31,1867.0,168.2203,168.4972,167.9927,168.4775,1867.0
2024-01-02 13:30:00,170.18,170.31,169.7,169.74,4072.0,168.3489,168.4775,167.874,167.9136,4072.0
2024-01-02 14:00:00,169.72,169.93,169.63,169.63,700.0,167.8938,168.1015,167.8048,167.8048,700.0
2024-01-02 14:30:00,169.79,169.92,169.59,169.68,3944.0,167.9631,168.0917,167.7652,167.8542,3944.0
2024-01-02 15:00:00,169.64,169.8,169.37,169.77,5134.0,167.8147,167.9729,167.5476,167.9433,5134.0
2024-01-02 15:30:00,169.76,170.67,169.69,170.53,8070.0,167.9334,168.8336,167.8641,168.6951,8070.0
2024-01-03 09:30:00,169.5,169.5,167.76,168.04,4318.0,167.6762,167.6762,165.9549,166.2319,4318.0
2024-01-03 10:00:00,168.37,168.8,167.21,168.31,5328.0,166.5583,166.9837,165.4108,166.499,5328.0
2024-01-03 10:30:00,167.68,167.8,166.89,167.8,2368.0,165.8758,165.9945,165.0943,165.9945,2368.0
2024-01-03 11:00:00,168.25,168.74,168.25,168.59,5477.0,166.4396,166.9244,166.4396,166.776,5477.0
2024-01-03 11:30:00,168.69,168.71,168.34,168.34,1894.0,166.8749,166.8947,166.5287,166.5287,1894.0
2024-01-03 12:00:00,168.31,168.31,167.4,168.16,4903.0,166.499,166.499,165.5988,166.3506,4903.0
2024-01-03 12:30:00,168.25,168.25,167.25,167.53,8413.0,166.4396,166.4396,165.4504,165.7274,8413.0
2024-01-03 13:00:00,167.67,168.05,167.54,168.05,891.0,165.8659,166.2418,165.7373,166.2418,891.0
2024-01-03 13:30:00,167.82,167.83,167.51,167.65,1200.0,166.0143,166.0241,165.7076,165.8461,1200.0
2024-01-03 14:00:00,167.71,167.89,167.41,167.77,1200.0,165.9054,166.0835,165.6087,165.9648,1200.0
2024-01-03 14:30:00,167.88,168.01,167.09,167.13,2020.0,166.0736,166.2022,165.2921,165.3317,2020.0
2024-01-03 15:00:00,167.04,167.04,166.0,166.09,4565.0,165.2426,165.2426,164.2138,164.3029,4565.0
2024-01-03 15:30:00,166.18,166.96,166.05,166.68,16266.0,164.3919,165.1635,164.2633,164.8865,16266.0
2024-01-04 09:30:00,167.77,167.94,166.71,167.43,4431.0,165.9648,166.133,164.9162,165.6284,4431.0
2024-01-04 10:00:00,167.67,167.9,167.27,167.9,1643.0,165.8659,166.0934,165.4702,166.0934,1643.0
2024-01-04 10:30:00,167.71,167.75,167.15,167.16,1800.0,165.9054,165.945,165.3515,165.3614,1800.0
2024-01-04 11:00:00,167.16,167.51,167.15,167.38,2368.0,165.3614,165.7076,165.3515,165.579,2368.0
2024-01-04 11:30:00,167.26,167.26,166.99,166.99,1370.0,165.4603,165.4603,165.1932,165.1932,1370.0
2024-01-04 12:00:00,167.02,167.02,166.7,166.88,2858.0,165.2229,165.2229,164.9063,165.0844,2858.0
2024-01-04 12:30:00,167.17,167.18,166.93,166.93,1700.0,165.3712,165.3811,165.1338,165.1338,1700.0
2024-01-04 13:00:00,166.9,167.05,166.75,167.05,2262.0,165.1042,165.2525,164.9558,165.2525,2262.0
2024-01-04 13:30:00,166.81,166.93,166.72,166.72,1300.0,165.0151,165.1338,164.9261,164.9261,1300.0
2024-01-04 14:00:00,166.83,166.83,166.45,166.52,1418.0,165.0349,165.0349,164.659,164.7282,1418.0
2024-01-04 14:30:00,166.37,166.48,166.07,166.45,2385.0,164.5799,164.6887,164.2831,164.659,2385.0
2024-01-04 15:00:00,166.55,166.69,166.45,166.5,1770.0,164.7579,164.8964,164.659,164.7085,1770.0
2024-01-04 15:30:00,166.56,166.69,166.07,166.6,7734.0,164.7678,164.8964,164.2831,164.8074,7734.0
2024-01-05 09:30:00,165.73,166.56,165.73,166.08,2542.0,163.9467,164.7678,163.9467,164.293,2542.0
2024-01-05 10:00:00,166.91,167.3,166.19,166.26,1081.0,165.114,165.4998,164.4018,164.471,1081.0
2024-01-05 10:30:00,166.04,166.52,166.04,166.25,1300.0,164.2534,164.7282,164.2534,164.4611,1300.0
2024-01-05 11:00:00,166.02,166.24,165.98,166.01,1534.0,164.2336,164.4513,164.1941,164.2237,1534.0
2024-01-05 11:30:00,166.18,166.18,166.06,166.06,800.0,164.3919,164.3919,164.2732,164.2732,800.0
2024-01-05 12:00:00,165.78,165.9,165.2,165.21,2585.0,163.9962,164.1149,163.4224,163.4323,2585.0
2024-01-05 12:30:00,165.3,165.75,165.3,165.64,1465.0,163.5214,163.9665,163.5214,163.8577,1465.0
2024-01-05 13:00:00,165.28,165.4,165.12,165.4,800.0,163.5016,163.6203,163.3433,163.6203,800.0
2024-01-05 13:30:00,165.66,165.66,165.38,165.38,1647.0,163.8775,163.8775,163.6005,163.6005,1647.0
2024-01-05 14:00:00,165.38,165.67,165.18,165.18,1529.0,163.6005,163.8874,163.4027,163.4027,1529.0
2024-01-05 14:30:00,165.17,165.17,164.83,164.86,2567.0,163.3928,163.3928,163.0564,163.0861,2567.0
2024-01-05 15:00:00,164.96,165.27,164.96,165.08,2338.0,163.185,163.4917,163.185,163.3037,2338.0
2024-01-05 15:30:00,165.23,165.23,164.47,165.05,14987.0,163.4521,163.4521,162.7003,163.2741,14987.0
2024-01-08 09:30:00,165.23,166.75,164.84,165.13,2167.0,163.4521,164.9558,163.0663,163.3532,2167.0
2024-01-08 10:00:00,165.3,165.78,164.79,165.44,2326.0,163.5214,163.9962,163.0169,163.6599,2326.0
2024-01-08 10:30:00,165.45,165.45,164.99,165.17,967.0,163.6698,163.6698,163.2147,163.3928,967.0
2024-01-08 11:00:00,165.27,165.27,164.79,165.03,2876.0,163.4917,163.4917,163.0169,163.2543,2876.0
2024-01-08 11:30:00,164.95,165.32,164.9,164.9,1061.0,163.1751,163.5412,163.1257,163.1257,1061.0
2024-01-08 12:00:00,165.18,165.36,164.66,164.67,1434.0,163.4027,163.5807,162.8883,162.8981,1434.0
2024-01-08 12:30:00,164.84,164.86,164.81,164.86,600.0,163.0663,163.0861,163.0366,163.0861,600.0
2024-01-08 13:00:00,164.79,164.8,164.44,164.59,5736.0,163.0169,163.0267,162.6706,162.819,5736.0
2024-01-08 13:30:00,164.66,165.28,164.66,165.16,1282.0,162.8883,163.5016,162.8883,163.3829,1282.0
2024-01-08 14:00:00,165.31,165.97,165.19,165.97,2643.0,163.5313,164.1842,163.4126,164.1842,2643.0
2024-01-08 14:30:00,166.09,166.34,166.01,166.33,4134.0,164.3029,164.5502,164.2237,164.5403,4134.0
2024-01-08 15:00:00,166.33,166.98,166.29,166.8,5621.0,164.5403,165.1833,164.5007,165.0052,5621.0
2024-01-08 15:30:00,166.8,167.46,166.61,167.14,9210.0,165.0052,165.6581,164.8173,165.3416,9210.0
2024-01-09 09:30:00,165.08,165.99,163.5,164.33,5071.0,163.3037,164.2039,161.7407,162.5618,5071.0
2024-01-09 10:00:00,164.38,164.61,163.65,163.97,3245.0,162.6113,162.8388,161.8891,162.2057,3245.0
2024-01-09 10:30:00,163.65,163.95,163.52,163.89,1903.0,161.8891,162.1859,161.7605,162.1265,1903.0
2024-01-09 11:00:00,164.22,164.85,164.22,164.84,1310.0,162.453,163.0762,162.453,163.0663,1310.0
2024-01-09 11:30:00,165.03,165.13,164.74,164.95,3939.0,163.2543,163.3532,162.9674,163.1751,3939.0
2024-01-09 12:00:00,164.94,165.38,164.79,165.09,5656.0,163.1652,163.6005,163.0169,163.3136,5656.0
2024-01-09 12:30:00,165.02,165.11,164.76,164.91,2493.0,163.2444,163.3334,162.9872,163.1356,2493.0
2024-01-09 13:00:00,164.96,164.96,164.12,164.34,4385.0,163.185,163.185,162.3541,162.5717,4385.0
2024-01-09 13:30:00,164.25,165.13,163.98,164.84,2556.0,162.4827,163.3532,162.2156,163.0663,2556.0
2024-01-09 14:00:00,164.63,164.85,164.56,164.61,2258.0,162.8586,163.0762,162.7893,162.8388,2258.0
2024-01-09 14:30:00,164.74,164.97,164.62,164.97,5209.0,162.9674,163.1949,162.8487,163.1949,5209.0
2024-01-09 15:00:00,164.97,165.35,164.88,164.92,3748.0,163.1949,163.5708,163.1059,163.1455,3748.0
2024-01-09 15:30:00,164.91,165.97,164.88,165.95,13950.0,163.1356,164.1842,163.1059,164.1644,13950.0
2024-01-10 09:30:00,165.77,166.81,165.54,166.47,3539.0,163.9863,165.0151,163.7588,164.6788,3539.0
2024-01-10 10:00:00,166.24,166.39,165.65,165.97,2840.0,164.4513,164.5996,163.8676,164.1842,2840.0
2024-01-10 10:30:00,166.73,166.87,166.53,166.75,1880.0,164.936,165.0745,164.7381,164.9558,1880.0
2024-01-10 11:00:00,166.5,166.56,166.16,166.5,3483.0,164.7085,164.7678,164.3721,164.7085,3483.0
2024-01-10 11:30:00,166.41,166.67,166.41,166.67,300.0,164.6194,164.8766,164.6194,164.8766,300.0
2024-01-10 12:00:00,166.52,166.57,166.31,166.49,2751.0,164.7282,164.7777,164.5205,164.6986,2751.0
2024-01-10 12:30:00,166.25,166.32,165.69,166.31,2688.0,164.4611,164.5304,163.9072,164.5205,2688.0
2024-01-10 13:00:00,166.18,166.57,166.07,166.5,918.0,164.3919,164.7777,164.2831,164.7085,918.0
2024-01-10 13:30:00,166.48,166.53,166.23,166.5,1475.0,164.6887,164.7381,164.4414,164.7085,1475.0
2024-01-10 14:00:00,166.5,166.7,166.49,166.65,3131.0,164.7085,164.9063,164.6986,164.8568,3131.0
2024-01-10 14:30:00,166.65,166.75,166.56,166.65,2040.0,164.8568,164.9558,164.7678,164.8568,2040.0
2024-01-10 15:00:00,166.56,166.69,166.07,166.27,2024.0,164.7678,164.8964,164.2831,164.4809,2024.0
2024-01-10 15:30:00,166.29,167.0,166.05,167.0,10700.0,164.5007,165.2031,164.2633,165.2031,10700.0
2024-01-11 09:30:00,166.57,167.74,166.57,167.14,2599.0,164.7777,165.9351,164.7777,165.3416,2599.0
2024-01-11 10:00:00,166.22,166.45,165.77,166.17,2184.0,164.4315,164.659,163.9863,164.382,2184.0
2024-01-11 10:30:00,166.26,166.76,166.02,166.18,2436.0,164.471,164.9657,164.2336,164.3919,2436.0
2024-01-11 11:00:00,166.22,166.22,165.85,165.85,719.0,164.4315,164.4315,164.0654,164.0654,719.0
2024-01-11 11:30:00,165.77,165.85,165.53,165.53,913.0,163.9863,164.0654,163.7489,163.7489,913.0
2024-01-11 12:00:00,165.5,165.61,165.5,165.58,700.0,163.7192,163.828,163.7192,163.7984,700.0
2024-01-11 12:30:00,165.42,166.15,165.39,166.15,5132.0,163.6401,164.3622,163.6104,164.3622,5132.0
2024-01-11 13:00:00,166.81,167.02,166.66,166.81,1650.0,165.0151,165.2229,164.8667,165.0151,1650.0
2024-01-11 13:30:00,166.94,167.1,166.71,167.1,700.0,165.1437,165.302,164.9162,165.302,700.0
2024-01-11 14:00:00,167.48,167.49,166.79,167.16,2064.0,165.6779,165.6878,164.9953,165.3614,2064.0
2024-01-11 14:30:00,167.05,167.46,166.98,167.46,2414.0,165.2525,165.6581,165.1833,165.6581,2414.0
2024-01-11 15:00:00,167.39,168.17,167.05,168.01,4253.0,165.5889,166.3605,165.2525,166.2022,4253.0
2024-01-11 15:30:00,168.44,168.87,168.39,168.5,18638.0,166.6276,167.053,166.5781,166.6869,18638.0
2024-01-12 09:30:00,170.5,170.5,169.62,169.72,2876.0,168.6654,168.6654,167.7949,167.8938,2876.0
2024-01-12 10:00:00,169.38,169.48,168.67,168.67,2410.0,167.5575,167.6564,166.8551,166.8551,2410.0
2024-01-12 10:30:00,168.29,168.69,168.24,168.24,1339.0,166.4792,166.8749,166.4297,166.4297,1339.0
2024-01-12 11:00:00,167.7,169.21,167.69,169.18,3600.0,165.8955,167.3893,165.8857,167.3596,3600.0
2024-01-12 11:30:00,169.16,169.16,168.52,168.76,3761.0,167.3398,167.3398,166.7067,166.9441,3761.0
2024-01-12 12:00:00,168.76,169.09,168.75,168.88,2660.0,166.9441,167.2706,166.9342,167.0628,2660.0
2024-01-12 12:30:00,169.09,169.27,168.91,169.2,2933.0,167.2706,167.4487,167.0925,167.3794,2933.0
2024-01-12 13:00:00,169.36,169.76,169.36,169.52,2740.0,167.5377,167.9334,167.5377,167.696,2740.0
2024-01-12 13:30:00,169.52,169.66,169.14,169.4,1200.0,167.696,167.8345,167.32,167.5773,1200.0
2024-01-12 14:00:00,169.5,169.54,169.15,169.3,4232.0,167.6762,167.7157,167.3299,167.4783,4232.0
2024-01-12 14:30:00,169.41,169.57,169.15,169.15,3757.0,167.5871,167.7454,167.3299,167.3299,3757.0
2024-01-12 15:00:00,169.23,169.39,168.67,168.86,1103.0,167.4091,167.5674,166.8551,167.0431,1103.0
2024-01-12 15:30:00,169.02,169.74,169.01,169.29,12491.0,167.2013,167.9136,167.1914,167.4684,12491.0
2024-01-16 09:30:00,168.66,168.66,167.89,168.48,2173.0,166.8452,166.8452,166.0835,166.6672,2173.0
2024-01-16 10:00:00,168.09,168.52,168.08,168.52,500.0,166.2813,166.7067,166.2715,166.7067,500.0
2024-01-16 10:30:00,168.88,168.92,168.66,168.66,573.0,167.0628,167.1024,166.8452,166.8452,573.0
2024-01-16 11:00:00,168.05,168.29,167.78,168.27,2126.0,166.2418,166.4792,165.9747,166.4594,2126.0
2024-01-16 11:30:00,168.27,168.33,167.99,168.01,1591.0,166.4594,166.5188,166.1824,166.2022,1591.0
2024-01-16 12:00:00,168.12,168.53,167.72,167.72,9815.0,166.311,166.7166,165.9153,165.9153,9815.0
2024-01-16 12:30:00,167.78,168.12,167.78,167.95,1536.0,165.9747,166.311,165.9747,166.1429,1536.0
2024-01-16 13:00:00,168.12,168.28,168.06,168.28,3135.0,166.311,166.4693,166.2517,166.4693,3135.0
2024-01-16 13:30:00,168.34,168.35,167.82,167.88,1560.0,166.5287,166.5385,166.0143,166.0736,1560.0
2024-01-16 14:00:00,168.0,168.02,167.34,167.34,2398.0,166.1923,166.2121,165.5394,165.5394,2398.0
2024-01-16 14:30:00,167.59,167.8,167.59,167.8,900.0,165.7867,165.9945,165.7867,165.9945,900.0
2024-01-16 15:00:00,167.9,168.03,167.54,167.9,4586.0,166.0934,166.222,165.7373,166.0934,4586.0
2024-01-16 15:30:00,167.87,168.26,167.86,167.98,11234.0,166.0637,166.4495,166.0538,166.1725,11234.0
2024-01-17 09:30:00,166.37,166.56,166.37,166.56,1744.0,164.5799,164.7678,164.5799,164.7678,1744.0
2024-01-17 10:00:00,167.6,168.0,167.27,167.46,4170.0,165.7966,166.1923,165.4702,165.6581,4170.0
2024-01-17 10:30:00,167.45,167.45,167.04,167.04,700.0,165.6482,165.6482,165.2426,165.2426,700.0
2024-01-17 11:00:00,167.34,167.64,167.16,167.44,2020.0,165.5394,165.8362,165.3614,165.6383,2020.0
2024-01-17 11:30:00,167.6,167.79,167.43,167.69,3948.0,165.7966,165.9846,165.6284,165.8857,3948.0
2024-01-17 12:00:00,167.68,167.68,167.21,167.31,3598.0,165.8758,165.8758,165.4108,165.5097,3598.0
2024-01-17 12:30:00,167.23,167.57,167.17,167.57,1610.0,165.4306,165.7669,165.3712,165.7669,1610.0
2024-01-17 13:00:00,167.5,168.11,167.43,167.79,5512.0,165.6977,166.3011,165.6284,165.9846,5512.0
2024-01-17 13:30:00,167.71,167.71,167.38,167.61,1192.0,165.9054,165.9054,165.579,165.8065,1192.0
2024-01-17 14:00:00,167.82,167.82,167.59,167.71,1450.0,166.0143,166.0143,165.7867,165.9054,1450.0
2024-01-17 14:30:00,167.7,167.95,167.67,167.78,2209.0,165.8955,166.1429,165.8659,165.9747,2209.0
2024-01-17 15:00:00,167.79,167.79,167.32,167.32,1589.0,165.9846,165.9846,165.5196,165.5196,1589.0
2024-01-17 15:30:00,167.28,167.72,167.15,167.33,14716.0,165.4801,165.9153,165.3515,165.5295,14716.0
2024-01-18 09:30:00,168.64,170.74,168.64,170.24,3298.0,166.8254,168.9028,166.8254,168.4082,3298.0
2024-01-18 10:00:00,170.28,171.11,170.23,171.05,4455.0,168.4478,169.2689,168.3983,169.2095,4455.0
2024-01-18 10:30:00,171.28,172.0,171.12,171.31,5576.0,169.437,170.1493,169.2787,169.4667,5576.0
2024-01-18 11:00:00,171.11,171.81,171.04,171.57,6775.0,169.2689,169.9613,169.1996,169.7239,6775.0
2024-01-18 11:30:00,171.5,172.45,171.49,171.67,26460.0,169.6547,170.5944,169.6448,169.8228,26460.0
2024-01-18 12:00:00,171.47,171.65,171.01,171.11,5957.0,169.625,169.803,169.1699,169.2689,5957.0
2024-01-18 12:30:00,171.11,171.21,170.8,170.93,2622.0,169.2689,169.3678,168.9622,169.0908,2622.0
2024-01-18 13:00:00,170.59,170.83,170.47,170.6,3210.0,168.7544,168.9919,168.6357,168.7643,3210.0
2024-01-18 13:30:00,170.78,171.31,170.7,171.13,3622.0,168.9424,169.4667,168.8633,169.2886,3622.0
2024-01-18 14:00:00,171.04,171.77,171.02,171.7,6840.0,169.1996,169.9218,169.1798,169.8525,6840.0
2024-01-18 14:30:00,171.75,171.93,171.61,171.93,4507.0,169.902,170.08,169.7635,170.08,4507.0
2024-01-18 15:00:00,171.97,172.3,171.86,172.3,3460.0,170.1196,170.446,170.0108,170.446,3460.0
2024-01-18 15:30:00,172.35,172.89,172.2,172.68,15873.0,170.4955,171.0297,170.3471,170.822,15873.0
2024-01-19 09:30:00,173.12,173.53,171.84,172.21,11968.0,171.2572,171.6628,169.991,170.357,11968.0
2024-01-19 10:00:00,172.25,172.52,171.1,171.26,4199.0,170.3966,170.6637,169.259,169.4172,4199.0
2024-01-19 10:30:00,171.05,172.42,170.94,172.2,9472.0,169.2095,170.5648,169.1007,170.3471,9472.0
2024-01-19 11:00:00,172.06,172.89,172.05,172.86,2799.0,170.2086,171.0297,170.1987,171.0,2799.0
2024-01-19 11:30:00,172.72,172.88,172.35,172.88,1952.0,170.8615,171.0198,170.4955,171.0198,1952.0
2024-01-19 12:00:00,172.85,173.55,172.75,173.4,4057.0,170.9901,171.6826,170.8912,171.5342,4057.0
2024-01-19 12:30:00,173.62,174.0,173.48,173.9,2921.0,171.7518,172.1278,171.6134,172.0288,2921.0
2024-01-19 13:00:00,173.95,174.49,173.88,174.49,2627.0,172.0783,172.6125,172.009,172.6125,2627.0
2024-01-19 13:30:00,174.53,174.74,174.22,174.6,5803.0,172.6521,172.8598,172.3454,172.7213,5803.0
2024-01-19 14:00:00,174.5,175.33,174.5,175.16,9786.0,172.6224,173.4434,172.6224,173.2753,9786.0
2024-01-19 14:30:00,175.13,175.13,174.66,174.96,10977.0,173.2456,173.2456,172.7807,173.0774,10977.0
2024-01-19 15:00:00,174.93,175.05,174.54,174.54,13152.0,173.0477,173.1665,172.6619,172.6619,13152.0
2024-01-19 15:30:00,174.41,175.05,173.94,175.03,28161.0,172.5333,173.1665,172.0684,173.1467,28161.0
2024-01-22 09:30:00,176.91,178.12,176.8,178.12,3913.0,175.0064,176.2034,174.8976,176.2034,3913.0
2024-01-22 10:00:00,177.55,177.59,176.91,177.54,2984.0,175.6396,175.6791,175.0064,175.6297,2984.0
2024-01-22 10:30:00,177.22,177.35,176.77,176.77,2370.0,175.3131,175.4417,174.868,174.868,2370.0
2024-01-22 11:00:00,176.52,177.18,176.52,177.03,6530.0,174.6206,175.2735,174.6206,175.1252,6530.0
2024-01-22 11:30:00,177.1,177.32,177.02,177.31,4879.0,175.1944,175.412,175.1153,175.4021,4879.0
2024-01-22 12:00:00,177.31,177.31,176.55,176.75,7118.0,175.4021,175.4021,174.6503,174.8482,7118.0
2024-01-22 12:30:00,176.58,177.03,176.58,176.97,3704.0,174.68,175.1252,174.68,175.0658,3704.0
2024-01-22 13:00:00,177.05,177.36,176.87,176.87,4506.0,175.1449,175.4516,174.9669,174.9669,4506.0
2024-01-22 13:30:00,176.96,177.84,176.96,177.42,2896.0,175.0559,175.9264,175.0559,175.511,2896.0
2024-01-22 14:00:00,177.46,177.91,177.44,177.86,8686.0,175.5505,175.9957,175.5307,175.9462,8686.0
2024-01-22 14:30:00,177.98,177.98,177.68,177.87,5743.0,176.0649,176.0649,175.7682,175.9561,5743.0
2024-01-22 15:00:00,177.88,178.02,177.55,177.97,4746.0,175.966,176.1045,175.6396,176.055,4746.0
2024-01-22 15:30:00,177.97,178.17,176.94,177.29,14292.0,176.055,176.2529,175.0361,175.3824,14292.0
2024-01-23 09:30:00,178.78,178.96,177.05,177.74,9577.0,176.8563,177.0344,175.1449,175.8275,9577.0
2024-01-23 10:00:00,177.66,177.71,176.88,177.12,4831.0,175.7484,175.7978,174.9768,175.2142,4831.0
2024-01-23 10:30:00,176.94,176.95,176.31,176.64,6564.0,175.0361,175.046,174.4129,174.7393,6564.0
2024-01-23 11:00:00,176.62,177.16,176.52,176.52,3049.0,174.7196,175.2538,174.6206,174.6206,3049.0
2024-01-23 11:30:00,176.62,176.68,176.24,176.36,2127.0,174.7196,174.7789,174.3437,174.4624,2127.0
2024-01-23 12:00:00,176.38,176.53,175.82,176.02,2210.0,174.4821,174.6305,173.9282,174.126,2210.0
2024-01-23 12:30:00,175.96,176.57,175.96,176.57,2557.0,174.0667,174.6701,174.0667,174.6701,2557.0
2024-01-23 13:00:00,176.24,176.7,176.24,176.63,1158.0,174.3437,174.7987,174.3437,174.7295,1158.0
2024-01-23 13:30:00,176.5,177.28,176.5,177.28,22205.0,174.6009,175.3725,174.6009,175.3725,22205.0
2024-01-23 14:00:00,177.38,177.41,177.08,177.21,2022.0,175.4714,175.5011,175.1746,175.3032,2022.0
2024-01-23 14:30:00,177.18,177.3,177.05,177.18,1891.0,175.2735,175.3922,175.1449,175.2735,1891.0
2024-01-23 15:00:00,177.08,177.43,177.04,177.27,2612.0,175.1746,175.5208,175.135,175.3626,2612.0
2024-01-23 15:30:00,177.37,177.39,176.76,176.77,7020.0,175.4615,175.4813,174.8581,174.868,7020.0
2024-01-24 09:30:00,177.82,177.82,176.04,176.62,5684.0,175.9067,175.9067,174.1458,174.7196,5684.0
2024-01-24 10:00:00,176.49,177.04,176.19,177.03,3854.0,174.591,175.135,174.2942,175.1252,3854.0
2024-01-24 10:30:00,176.58,177.45,176.58,176.79,3407.0,174.68,175.5406,174.68,174.8877,3407.0
2024-01-24 11:00:00,177.0,177.0,176.35,176.56,4017.0,175.0955,175.0955,174.4525,174.6602,4017.0
2024-01-24 11:30:00,176.54,176.93,176.18,176.71,3912.0,174.6404,175.0262,174.2843,174.8086,3912.0
2024-01-24 12:00:00,176.84,177.09,176.61,177.09,2666.0,174.9372,175.1845,174.7097,175.1845,2666.0
2024-01-24 12:30:00,177.15,177.23,176.77,177.18,5158.0,175.2439,175.323,174.868,175.2735,5158.0
2024-01-24 13:00:00,176.89,177.09,176.43,176.62,7378.0,174.9867,175.1845,174.5316,174.7196,7378.0
2024-01-24 13:30:00,176.58,176.61,175.97,176.08,6800.0,174.68,174.7097,174.0766,174.1854,6800.0
2024-01-24 14:00:00,176.08,176.08,175.45,175.45,8114.0,174.1854,174.1854,173.5622,173.5622,8114.0
2024-01-24 14:30:00,175.62,175.71,175.41,175.56,11367.0,173.7303,173.8194,173.5226,173.671,11367.0
2024-01-24 15:00:00,175.55,175.64,174.79,174.92,10433.0,173.6611,173.7501,172.9093,173.0379,10433.0
2024-01-24 15:30:00,174.97,175.55,174.9,175.55,47466.0,173.0873,173.6611,173.0181,173.6611,47466.0
2024-01-25 09:30:00,179.72,181.68,176.0,181.0,41523.0,177.7862,179.7251,174.1062,179.0524,41523.0
2024-01-25 10:00:00,181.0,182.97,179.61,182.09,24351.0,179.0524,181.0012,177.6774,180.1307,24351.0
2024-01-25 10:30:00,181.99,182.11,179.17,179.23,16525.0,180.0318,180.1505,177.2421,177.3015,16525.0
2024-01-25 11:00:00,179.18,179.18,174.54,176.79,50200.0,177.252,177.252,172.6619,174.8877,50200.0
2024-01-25 11:30:00,176.49,176.49,173.73,174.59,8150.0,174.591,174.591,171.8607,172.7114,8150.0
2024-01-25 12:00:00,174.3,176.17,174.29,175.94,4228.0,172.4245,174.2744,172.4146,174.0469,4228.0
2024-01-25 12:30:00,176.0,177.65,176.0,177.65,9485.0,174.1062,175.7385,174.1062,175.7385,9485.0
2024-01-25 13:00:00,177.43,177.91,176.76,176.77,4098.0,175.5208,175.9957,174.8581,174.868,4098.0
2024-01-25 13:30:00,176.81,176.82,174.62,174.65,45482.0,174.9075,174.9174,172.7411,172.7708,45482.0
2024-01-25 14:00:00,174.46,175.78,174.02,175.78,16338.0,172.5828,173.8886,172.1475,173.8886,16338.0
2024-01-25 14:30:00,175.78,175.86,174.99,175.74,5602.0,173.8886,173.9677,173.1071,173.849,5602.0
2024-01-25 15:00:00,175.47,176.02,174.71,175.42,9514.0,173.5819,174.126,172.8301,173.5325,9514.0
2024-01-25 15:30:00,175.43,176.7,175.3,176.46,70764.0,173.5424,174.7987,173.4138,174.5613,70764.0
2024-01-26 09:30:00,177.37,179.54,177.37,179.54,17930.0,175.4615,177.6081,175.4615,177.6081,17930.0
2024-01-26 10:00:00,179.28,179.48,178.71,179.46,10578.0,177.3509,177.5488,176.7871,177.529,10578.0
2024-01-26 10:30:00,179.31,179.94,178.78,178.82,15421.0,177.3806,178.0038,176.8563,176.8959,15421.0
2024-01-26 11:00:00,178.91,179.82,178.08,179.19,17068.0,176.9849,177.8851,176.1639,177.2619,17068.0
2024-01-26 11:30:00,179.25,179.37,178.62,179.37,7286.0,177.3213,177.44,176.698,177.44,7286.0
2024-01-26 12:00:00,179.31,179.31,178.76,178.76,3207.0,177.3806,177.3806,176.8365,176.8365,3207.0
2024-01-26 12:30:00,178.69,178.69,176.92,177.15,3100.0,176.7673,176.7673,175.0163,175.2439,3100.0
2024-01-26 13:00:00,177.18,177.95,177.18,177.34,5650.0,175.2735,176.0353,175.2735,175.4318,5650.0
2024-01-26 13:30:00,177.28,177.5,176.89,177.43,2500.0,175.3725,175.5901,174.9867,175.5208,2500.0
2024-01-26 14:00:00,177.58,177.81,177.15,177.17,3523.0,175.6692,175.8968,175.2439,175.2636,3523.0
2024-01-26 14:30:00,177.32,177.37,177.12,177.21,3079.0,175.412,175.4615,175.2142,175.3032,3079.0
2024-01-26 15:00:00,177.2,177.4,176.98,177.39,6823.0,175.2933,175.4912,175.0757,175.4813,6823.0
2024-01-26 15:30:00,177.39,177.79,176.97,176.98,22723.0,175.4813,175.877,175.0658,175.0757,22723.0
2024-01-29 09:30:00,177.37,178.44,177.09,177.91,7134.0,175.4615,176.52,175.1845,175.9957,7134.0
2024-01-29 10:00:00,177.91,178.09,177.17,177.57,5239.0,175.9957,176.1737,175.2636,175.6593,5239.0
2024-01-29 10:30:00,177.87,178.06,177.66,177.72,6018.0,175.9561,176.1441,175.7484,175.8077,6018.0
2024-01-29 11:00:00,177.59,177.68,177.34,177.5,1305.0,175.6791,175.7682,175.4318,175.5901,1305.0
2024-01-29 11:30:00,177.37,177.96,177.35,177.83,1544.0,175.4615,176.0451,175.4417,175.9165,1544.0
2024-01-29 12:00:00,177.53,177.53,177.1,177.28,6491.0,175.6198,175.6198,175.1944,175.3725,6491.0
2024-01-29 12:30:00,177.74,177.92,177.69,177.87,946.0,175.8275,176.0056,175.7781,175.9561,946.0
2024-01-29 13:00:00,177.78,178.14,177.76,178.03,3571.0,175.8671,176.2232,175.8473,176.1144,3571.0
2024-01-29 13:30:00,178.08,178.22,178.04,178.22,3550.0,176.1639,176.3023,176.1243,176.3023,3550.0
2024-01-29 14:00:00,178.47,178.83,178.17,178.58,3832.0,176.5497,176.9058,176.2529,176.6585,3832.0
2024-01-29 14:30:00,178.59,179.08,178.58,178.93,6063.0,176.6684,177.1531,176.6585,177.0047,6063.0
2024-01-29 15:00:00,178.84,179.4,178.84,178.92,17589.0,176.9157,177.4697,176.9157,176.9948,17589.0
2024-01-29 15:30:00,179.0,179.18,178.66,179.18,32194.0,177.074,177.252,176.7376,177.252,32194.0
2024-01-30 09:30:00,178.77,181.62,178.77,180.38,33894.0,176.8464,179.6658,176.8464,178.4391,33894.0
2024-01-30 10:00:00,179.62,179.98,178.65,179.38,4778.0,177.6873,178.0434,176.7277,177.4499,4778.0
2024-01-30 10:30:00,179.39,179.95,179.34,179.73,4497.0,177.4598,178.0137,177.4103,177.7961,4497.0
2024-01-30 11:00:00,179.75,180.85,179.48,180.85,5000.0,177.8159,178.904,177.5488,178.904,5000.0
2024-01-30 11:30:00,180.65,180.96,180.57,180.77,1937.0,178.7062,179.0129,178.6271,178.8249,1937.0
2024-01-30 12:00:00,180.97,181.25,180.7,180.83,4486.0,179.0228,179.2997,178.7557,178.8843,4486.0
2024-01-30 12:30:00,180.73,180.73,180.26,180.57,2323.0,178.7853,178.7853,178.3204,178.6271,2323.0
2024-01-30 13:00:00,180.56,180.79,180.33,180.79,2071.0,178.6172,178.8447,178.3896,178.8447,2071.0
2024-01-30 13:30:00,180.98,181.31,180.98,181.1,2100.0,179.0327,179.3591,179.0327,179.1514,2100.0
2024-01-30 14:00:00,180.88,181.13,180.85,181.12,1100.0,178.9337,179.181,178.904,179.1711,1100.0
2024-01-30 14:30:00,181.08,181.49,180.86,181.31,3368.0,179.1316,179.5372,178.9139,179.3591,3368.0
2024-01-30 15:00:00,181.05,181.49,180.86,181.49,3172.0,179.1019,179.5372,178.9139,179.5372,3172.0
2024-01-30 15:30:00,181.47,182.23,181.33,182.23,11990.0,179.5174,180.2692,179.3789,180.2692,11990.0
2024-01-31 09:30:00,182.68,182.81,181.03,181.05,10128.0,180.7144,180.843,179.0821,179.1019,10128.0
2024-01-31 10:00:00,181.08,181.22,180.25,180.25,2113.0,179.1316,179.2701,178.3105,178.3105,2113.0
2024-01-31 10:30:00,180.5,180.5,179.01,179.61,5508.0,178.5578,178.5578,177.0838,177.6774,5508.0
2024-01-31 11:00:00,179.44,179.67,179.21,179.4,2425.0,177.5092,177.7367,177.2817,177.4697,2425.0
2024-01-31 11:30:00,179.45,179.45,178.69,179.04,6034.0,177.5191,177.5191,176.7673,177.1135,6034.0
2024-01-31 12:00:00,178.85,179.34,178.7,179.01,1895.0,176.9256,177.4103,176.7772,177.0838,1895.0
2024-01-31 12:30:00,179.16,179.58,178.93,179.58,3601.0,177.2322,177.6477,177.0047,177.6477,3601.0
2024-01-31 13:00:00,179.66,179.8,178.99,178.99,6007.0,177.7269,177.8653,177.0641,177.0641,6007.0
2024-01-31 13:30:00,179.06,179.25,178.87,179.08,3047.0,177.1333,177.3213,176.9454,177.1531,3047.0
2024-01-31 14:00:00,179.17,179.25,178.16,178.25,5132.0,177.2421,177.3213,176.243,176.332,5132.0
2024-01-31 14:30:00,178.35,180.27,178.19,178.45,5037.0,176.4309,178.3303,176.2727,176.5299,5037.0
2024-01-31 15:00:00,178.64,178.64,176.83,177.57,6567.0,176.7178,176.7178,174.9273,175.6593,6567.0
2024-01-31 15:30:00,177.3,177.41,176.32,176.35,17521.0,175.3922,175.5011,174.4228,174.4525,17521.0
2024-02-01 09:30:00,177.44,179.07,177.44,177.9,4438.0,175.5307,177.1432,175.5307,175.9858,4438.0
2024-02-01 10:00:00,176.87,178.85,176.87,178.77,3059.0,174.9669,176.9256,174.9669,176.8464,3059.0
2024-02-01 10:30:00,178.77,178.77,177.38,177.84,5000.0,176.8464,176.8464,175.4714,175.9264,5000.0
2024-02-01 11:00:00,177.98,178.12,177.25,177.4,6030.0,176.0649,176.2034,175.3428,175.4912,6030.0
2024-02-01 11:30:00,177.42,178.35,177.25,178.34,5094.0,175.511,176.4309,175.3428,176.4211,5094.0
2024-02-01 12:00:00,178.31,179.92,178.27,179.56,17595.0,176.3914,177.9841,176.3518,177.6279,17595.0
2024-02-01 12:30:00,179.59,180.56,179.48,180.42,6081.0,177.6576,178.6172,177.5488,178.4787,6081.0
2024-02-01 13:00:00,180.58,180.58,179.85,180.11,3085.0,178.637,178.637,177.9148,178.172,3085.0
2024-02-01 13:30:00,180.07,180.38,179.72,180.36,4154.0,178.1324,178.4391,177.7862,178.4193,4154.0
2024-02-01 14:00:00,180.35,180.48,180.22,180.33,5200.0,178.4094,178.538,178.2808,178.3896,5200.0
2024-02-01 14:30:00,180.23,181.08,180.09,180.75,4235.0,178.2907,179.1316,178.1522,178.8051,4235.0
2024-02-01 15:00:00,180.78,181.31,180.72,181.29,5015.0,178.8348,179.3591,178.7754,179.3393,5015.0
2024-02-01 15:30:00,181.27,182.05,181.2,181.74,15596.0,179.3195,180.0911,179.2503,179.7845,15596.0
2024-02-02 09:30:00,180.0,181.95,180.0,181.81,2766.0,178.0632,179.9922,178.0632,179.8537,2766.0
2024-02-02 10:00:00,181.19,181.81,180.54,181.01,7612.0,179.2404,179.8537,178.5974,179.0623,7612.0
2024-02-02 10:30:00,181.25,181.72,180.9,181.72,5172.0,179.2997,179.7647,178.9535,179.7647,5172.0
2024-02-02 11:00:00,181.59,182.02,181.58,182.0,2554.0,179.6361,180.0615,179.6262,180.0417,2554.0
2024-02-02 11:30:00,182.06,182.56,181.9,182.24,12018.0,180.101,180.5956,179.9428,180.2791,12018.0
2024-02-02 12:00:00,182.32,182.6,182.02,182.6,2772.0,180.3582,180.6352,180.0615,180.6352,2772.0
2024-02-02 12:30:00,182.96,183.14,181.91,182.27,2685.0,180.9913,181.1694,179.9526,180.3088,2685.0
2024-02-02 13:00:00,182.58,183.07,182.22,182.85,5018.0,180.6154,181.1002,180.2593,180.8825,5018.0
2024-02-02 13:30:00,182.7,183.08,182.69,183.05,2089.0,180.7341,181.1101,180.7243,181.0804,2089.0
2024-02-02 14:00:00,183.06,184.19,183.06,183.91,5865.0,181.0903,182.2081,181.0903,181.9311,5865.0
2024-02-02 14:30:00,183.97,184.22,183.7,183.72,4229.0,181.9905,182.2378,181.7234,181.7432,4229.0
2024-02-02 15:00:00,183.59,184.05,183.3,183.87,3385.0,181.6146,182.0696,181.3277,181.8916,3385.0
2024-02-02 15:30:00,183.69,184.07,182.9,182.93,10113.0,181.7135,182.0894,180.932,180.9617,10113.0
2024-02-05 09:30:00,180.51,181.26,180.28,180.51,9451.0,178.5677,179.3096,178.3402,178.5677,9451.0
2024-02-05 10:00:00,180.09,180.16,178.74,179.16,6357.0,178.1522,178.2215,176.8168,177.2322,6357.0
2024-02-05 10:30:00,179.27,179.27,178.62,178.94,2591.0,177.3411,177.3411,176.698,177.0146,2591.0
2024-02-05 11:00:00,179.13,179.79,179.13,179.71,1100.0,177.2026,177.8555,177.2026,177.7763,1100.0
2024-02-05 11:30:00,180.04,180.39,179.67,179.75,36531.0,178.1028,178.449,177.7367,177.8159,36531.0
2024-02-05 12:00:00,179.77,180.19,179.46,180.19,1958.0,177.8357,178.2512,177.529,178.2512,1958.0
2024-02-05 12:30:00,180.55,180.55,180.1,180.15,1667.0,178.6073,178.6073,178.1621,178.2116,1667.0
2024-02-05 13:00:00,180.1,180.41,180.1,180.27,1567.0,178.1621,178.4688,178.1621,178.3303,1567.0
2024-02-05 13:30:00,180.06,180.36,180.06,180.28,1300.0,178.1225,178.4193,178.1225,178.3402,1300.0
2024-02-05 14:00:00,180.19,180.37,180.1,180.37,2602.0,178.2512,178.4292,178.1621,178.4292,2602.0
2024-02-05 14:30:00,180.34,180.62,180.19,180.61,6820.0,178.3995,178.6765,178.2512,178.6666,6820.0
2024-02-05 15:00:00,180.62,180.62,179.52,180.17,9091.0,178.6765,178.6765,177.5884,178.2314,9091.0
2024-02-05 15:30:00,180.2,180.3,179.26,179.26,10741.0,178.261,178.36,177.3312,177.3312,10741.0
2024-02-06 09:30:00,182.04,184.68,181.34,181.34,46692.0,180.0812,182.6928,179.3888,179.3888,46692.0
2024-02-06 10:00:00,181.06,181.49,180.58,180.85,10343.0,179.1118,179.5372,178.637,178.904,10343.0
2024-02-06 10:30:00,180.95,181.7,180.83,180.92,3442.0,179.003,179.7449,178.8843,178.9733,3442.0
2024-02-06 11:00:00,180.86,182.2,180.77,182.18,4716.0,178.9139,180.2395,178.8249,180.2197,4716.0
2024-02-06 11:30:00,182.03,182.37,181.12,181.22,3272.0,180.0714,180.4077,179.1711,179.2701,3272.0
2024-02-06 12:00:00,181.41,181.41,180.45,180.74,7462.0,179.458,179.458,178.5084,178.7952,7462.0
2024-02-06 12:30:00,180.76,181.15,180.76,181.01,2152.0,178.815,179.2008,178.815,179.0623,2152.0
2024-02-06 13:00:00,180.95,180.95,180.55,180.56,11695.0,179.003,179.003,178.6073,178.6172,11695.0
2024-02-06 13:30:00,180.55,180.82,180.5,180.5,1673.0,178.6073,178.8744,178.5578,178.5578,1673.0
2024-02-06 14:00:00,180.49,180.49,179.97,180.02,4449.0,178.5479,178.5479,178.0335,178.083,4449.0
2024-02-06 14:30:00,179.9,180.47,179.9,180.34,2109.0,177.9643,178.5281,177.9643,178.3995,2109.0
2024-02-06 15:00:00,180.54,181.42,180.54,181.39,5602.0,178.5974,179.4679,178.5974,179.4382,5602.0
2024-02-06 15:30:00,181.32,181.32,180.12,180.62,18628.0,179.369,179.369,178.1819,178.6765,18628.0
2024-02-07 09:30:00,181.63,181.86,181.26,181.61,3606.0,179.6757,179.9032,179.3096,179.6559,3606.0
2024-02-07 10:00:00,181.79,182.42,181.56,182.05,6265.0,179.8339,180.4572,179.6064,180.0911,6265.0
2024-02-07 10:30:00,182.34,182.37,181.96,182.23,3351.0,180.378,180.4077,180.0021,180.2692,3351.0
2024-02-07 11:00:00,182.06,182.48,182.05,182.05,1181.0,180.101,180.5165,180.0911,180.0911,1181.0
2024-02-07 11:30:00,181.92,182.18,181.89,181.89,3344.0,179.9625,180.2197,179.9329,179.9329,3344.0
2024-02-07 12:00:00,181.98,182.08,181.66,181.98,4542.0,180.0219,180.1208,179.7053,180.0219,4542.0
2024-02-07 12:30:00,182.15,183.0,182.07,182.85,3012.0,180.1901,181.0309,180.1109,180.8825,3012.0
2024-02-07 13:00:00,183.09,183.09,182.69,182.86,1242.0,181.1199,181.1199,180.7243,180.8924,1242.0
2024-02-07 13:30:00,182.86,183.3,182.63,183.26,3318.0,180.8924,181.3277,180.6649,181.2881,3318.0
2024-02-07 14:00:00,183.4,183.52,183.0,183.0,2970.0,181.4266,181.5453,181.0309,181.0309,2970.0
2024-02-07 14:30:00,182.86,183.01,182.72,182.96,7225.0,180.8924,181.0408,180.7539,180.9913,7225.0
2024-02-07 15:00:00,182.96,183.12,182.72,182.84,16555.0,180.9913,181.1496,180.7539,180.8726,16555.0
2024-02-07 15:30:00,182.92,183.33,182.82,183.3,22531.0,180.9518,181.3574,180.8529,181.3277,22531.0
2024-02-08 09:30:00,183.52,183.52,182.43,183.2,14550.0,181.5453,181.5453,180.467,181.2288,14550.0
2024-02-08 10:00:00,183.15,183.9,183.11,183.37,14135.0,181.1793,181.9212,181.1397,181.3969,14135.0
2024-02-08 10:30:00,183.53,183.54,181.79,181.79,2918.0,181.5552,181.5651,179.8339,179.8339,2918.0
2024-02-08 11:00:00,181.81,182.0,181.39,181.59,4048.0,179.8537,180.0417,179.4382,179.6361,4048.0
2024-02-08 11:30:00,181.48,181.82,180.87,181.71,5830.0,179.5273,179.8636,178.9238,179.7548,5830.0
2024-02-08 12:00:00,181.55,182.46,181.51,182.46,2500.0,179.5965,180.4967,179.5569,180.4967,2500.0
2024-02-08 12:30:00,182.38,182.38,182.06,182.3,1932.0,180.4176,180.4176,180.101,180.3384,1932.0
2024-02-08 13:00:00,182.24,182.97,182.24,182.97,2911.0,180.2791,181.0012,180.2791,181.0012,2911.0
2024-02-08 13:30:00,183.0,183.26,182.83,183.14,4177.0,181.0309,181.2881,180.8627,181.1694,4177.0
2024-02-08 14:00:00,183.09,183.88,183.02,183.48,5232.0,181.1199,181.9014,181.0507,181.5058,5232.0
2024-02-08 14:30:00,183.88,183.88,183.53,183.66,3478.0,181.9014,181.9014,181.5552,181.6838,3478.0
2024-02-08 15:00:00,183.73,184.03,183.51,183.94,4374.0,181.7531,182.0498,181.5354,181.9608,4374.0
2024-02-08 15:30:00,183.97,184.74,183.97,184.5,15358.0,181.9905,182.7522,181.9905,182.5148,15358.0
2024-02-09 09:30:00,184.55,184.7,184.23,184.36,2111.0,182.5642,182.7126,182.2477,182.3763,2111.0
2024-02-09 10:00:00,185.11,186.27,184.95,185.69,17997.0,183.1182,184.2657,182.9599,183.692,17997.0
2024-02-09 10:30:00,185.68,186.21,185.25,186.21,8102.0,183.6821,184.2064,183.2567,184.2064,8102.0
2024-02-09 11:00:00,186.05,186.06,185.62,185.62,900.0,184.0481,184.058,183.6227,183.6227,900.0
2024-02-09 11:30:00,185.76,185.95,185.53,185.93,1677.0,183.7612,183.9492,183.5337,183.9294,1677.0
2024-02-09 12:00:00,186.05,186.85,186.04,186.84,5221.0,184.0481,184.8395,184.0382,184.8296,5221.0
2024-02-09 12:30:00,186.91,187.59,186.9,187.43,6178.0,184.8988,185.5715,184.889,185.4132,6178.0
2024-02-09 13:00:00,187.65,187.84,187.65,187.8,1543.0,185.6309,185.8188,185.6309,185.7793,1543.0
2024-02-09 13:30:00,187.84,187.87,187.59,187.87,1912.0,185.8188,185.8485,185.5715,185.8485,1912.0
2024-02-09 14:00:00,187.9,187.98,187.8,187.86,1740.0,185.8782,185.9573,185.7793,185.8386,1740.0
2024-02-09 14:30:00,187.95,188.3,187.95,187.98,3741.0,185.9277,186.2739,185.9277,185.9573,3741.0
2024-02-09 15:00:00,187.87,188.45,187.87,188.4,8115.0,185.8485,186.4223,185.8485,186.3728,8115.0
2024-02-09 15:30:00,188.46,188.49,187.83,188.01,17422.0,186.4322,186.4618,185.8089,185.987,17422.0
2024-02-12 09:30:00,188.0,189.48,187.57,187.57,3369.0,185.9771,187.4412,185.5517,185.5517,3369.0
2024-02-12 10:00:00,187.71,187.87,187.2,187.45,5245.0,185.6902,185.8485,185.1857,185.433,5245.0
2024-02-12 10:30:00,187.31,187.87,187.3,187.87,1986.0,185.2945,185.8485,185.2846,185.8485,1986.0
2024-02-12 11:00:00,187.64,187.83,187.49,187.51,1700.0,185.621,185.8089,185.4726,185.4924,1700.0
2024-02-12 11:30:00,187.61,187.98,187.6,187.98,4865.0,185.5913,185.9573,185.5814,185.9573,4865.0
2024-02-12 12:00:00,187.91,188.37,187.71,188.3,2901.0,185.8881,186.3431,185.6902,186.2739,2901.0
2024-02-12 12:30:00,188.21,188.46,187.92,188.46,3824.0,186.1849,186.4322,185.898,186.4322,3824.0
2024-02-12 13:00:00,188.49,188.59,188.28,188.28,1652.0,186.4618,186.5608,186.2541,186.2541,1652.0
2024-02-12 13:30:00,188.46,188.73,188.41,188.6,1912.0,186.4322,186.6993,186.3827,186.5707,1912.0
2024-02-12 14:00:00,188.58,188.63,188.02,188.33,1811.0,186.5509,186.6003,185.9969,186.3036,1811.0
2024-02-12 14:30:00,188.32,188.64,188.32,188.49,1000.0,186.2937,186.6102,186.2937,186.4618,1000.0
2024-02-12 15:00:00,188.44,188.57,188.01,188.12,4630.0,186.4124,186.541,185.987,186.0958,4630.0
2024-02-12 15:30:00,187.98,187.99,187.11,187.13,25662.0,185.9573,185.9672,185.0967,185.1165,25662.0
2024-02-13 09:30:00,182.16,183.03,181.3,182.03,6211.0,180.2,181.0606,179.3492,180.0714,6211.0
2024-02-13 10:00:00,181.93,181.96,180.72,181.96,5121.0,179.9724,180.0021,178.7754,180.0021,5121.0
2024-02-13 10:30:00,181.98,183.25,181.74,183.03,10239.0,180.0219,181.2782,179.7845,181.0606,10239.0
2024-02-13 11:00:00,182.71,184.0,182.71,183.4,8012.0,180.744,182.0202,180.744,181.4266,8012.0
2024-02-13 11:30:00,183.31,183.76,183.27,183.69,2097.0,181.3376,181.7827,181.298,181.7135,2097.0
2024-02-13 12:00:00,183.81,183.83,183.41,183.59,1700.0,181.8322,181.852,181.4365,181.6146,1700.0
2024-02-13 12:30:00,183.45,183.93,182.98,183.22,2311.0,181.4761,181.9509,181.0111,181.2485,2311.0
2024-02-13 13:00:00,182.99,182.99,182.43,182.7,2226.0,181.021,181.021,180.467,180.7341,2226.0
2024-02-13 13:30:00,182.68,182.79,182.11,182.11,2986.0,180.7144,180.8232,180.1505,180.1505,2986.0
2024-02-13 14:00:00,182.31,182.32,181.51,181.51,2536.0,180.3483,180.3582,179.5569,179.5569,2536.0
2024-02-13 14:30:00,181.21,181.51,180.17,180.59,4423.0,179.2602,179.5569,178.2314,178.6468,4423.0
2024-02-13 15:00:00,180.1,180.48,180.0,180.48,2871.0,178.1621,178.538,178.0632,178.538,2871.0
2024-02-13 15:30:00,180.44,182.1,180.42,182.1,31159.0,178.4985,180.1406,178.4787,180.1406,31159.0
2024-02-14 09:30:00,183.43,184.0,182.59,184.0,6191.0,181.8166,182.3816,180.984,182.3816,6191.0
2024-02-14 10:00:00,184.0,184.01,183.51,184.0,5100.0,182.3816,182.3915,181.8959,182.3816,5100.0
2024-02-14 10:30:00,184.13,184.27,183.29,183.49,3000.0,182.5104,182.6492,181.6778,181.876,3000.0
2024-02-14 11:00:00,183.31,184.01,183.2,183.99,4365.0,181.6976,182.3915,181.5886,182.3716,4365.0
2024-02-14 11:30:00,183.99,184.3,183.81,183.81,2215.0,182.3716,182.6789,182.1932,182.1932,2215.0
2024-02-14 12:00:00,183.86,184.55,183.69,184.55,4344.0,182.2428,182.9267,182.0743,182.9267,4344.0
2024-02-14 12:30:00,184.67,184.67,184.2,184.63,1802.0,183.0457,183.0457,182.5798,183.006,1802.0
2024-02-14 13:00:00,184.67,185.36,184.67,185.36,4667.0,183.0457,183.7296,183.0457,183.7296,4667.0
2024-02-14 13:30:00,185.57,186.23,185.57,186.23,4039.0,183.9377,184.5919,183.9377,184.5919,4039.0
2024-02-14 14:00:00,186.17,186.22,185.68,186.13,2932.0,184.5325,184.582,184.0468,184.4928,2932.0
2024-02-14 14:30:00,186.34,186.56,185.98,186.29,5236.0,184.701,184.919,184.3441,184.6514,5236.0
2024-02-14 15:00:00,186.49,186.93,186.26,186.83,2329.0,184.8497,185.2858,184.6217,185.1867,2329.0
2024-02-14 15:30:00,186.81,186.81,186.06,186.42,16461.0,185.1668,185.1668,184.4234,184.7803,16461.0
2024-02-15 09:30:00,187.7,188.0,185.68,186.18,11364.0,186.049,186.3464,184.0468,184.5424,11364.0
2024-02-15 10:00:00,186.0,186.67,185.84,185.84,3973.0,184.364,185.0281,184.2054,184.2054,3973.0
2024-02-15 10:30:00,185.87,187.16,185.86,187.16,3162.0,184.2351,185.5138,184.2252,185.5138,3162.0
2024-02-15 11:00:00,187.16,187.33,186.55,186.77,3099.0,185.5138,185.6823,184.9091,185.1272,3099.0
2024-02-15 11:30:00,186.62,186.82,186.62,186.63,3504.0,184.9785,185.1768,184.9785,184.9884,3504.0
2024-02-15 12:00:00,186.18,186.73,186.05,186.65,2054.0,184.5424,185.0875,184.4135,185.0082,2054.0
2024-02-15 12:30:00,186.72,186.72,186.45,186.66,1740.0,185.0776,185.0776,184.81,185.0182,1740.0
2024-02-15 13:00:00,186.59,187.09,186.11,186.94,7439.0,184.9488,185.4444,184.473,185.2957,7439.0
2024-02-15 13:30:00,186.97,187.81,186.91,187.81,4220.0,185.3254,186.158,185.266,186.158,4220.0
2024-02-15 14:00:00,187.99,188.9,187.98,188.9,4221.0,186.3365,187.2385,186.3266,187.2385,4221.0
2024-02-15 14:30:00,188.87,189.23,188.56,188.84,5852.0,187.2087,187.5656,186.9014,187.179,5852.0
2024-02-15 15:00:00,188.97,189.18,188.84,189.18,3820.0,187.3078,187.516,187.179,187.516,3820.0
2024-02-15 15:30:00,189.27,189.27,188.74,188.84,23384.0,187.6052,187.6052,187.0799,187.179,23384.0
2024-02-16 09:30:00,188.62,189.22,187.54,189.18,19987.0,186.9609,187.5556,185.8904,187.516,19987.0
2024-02-16 10:00:00,188.8,190.05,188.77,189.24,6723.0,187.1393,188.3783,187.1096,187.5755,6723.0
2024-02-16 10:30:00,189.2,189.34,188.82,188.83,2551.0,187.5358,187.6746,187.1592,187.1691,2551.0
2024-02-16 11:00:00,188.78,190.01,188.78,190.0,3718.0,187.1195,188.3387,187.1195,188.3288,3718.0
2024-02-16 11:30:00,190.01,190.18,189.59,189.71,3645.0,188.3387,188.5072,187.9224,188.0413,3645.0
2024-02-16 12:00:00,189.74,189.9,189.05,189.54,5769.0,188.0711,188.2297,187.3871,187.8728,5769.0
2024-02-16 12:30:00,189.6,189.99,189.6,189.7,4969.0,187.9323,188.3189,187.9323,188.0314,4969.0
2024-02-16 13:00:00,189.55,189.72,189.13,189.72,1613.0,187.8827,188.0512,187.4664,188.0512,1613.0
2024-02-16 13:30:00,189.61,189.97,189.54,189.94,2101.0,187.9422,188.299,187.8728,188.2693,2101.0
2024-02-16 14:00:00,190.23,190.62,190.12,190.13,6471.0,188.5568,188.9433,188.4477,188.4576,6471.0
2024-02-16 14:30:00,190.17,190.17,189.13,189.56,8140.0,188.4973,188.4973,187.4664,187.8927,8140.0
2024-02-16 15:00:00,189.42,189.93,189.42,189.92,1733.0,187.7539,188.2594,187.7539,188.2495,1733.0
2024-02-16 15:30:00,189.94,189.99,188.95,189.05,34274.0,188.2693,188.3189,187.288,187.3871,34274.0
2024-02-20 09:30:00,186.73,187.82,186.73,187.47,2864.0,185.0875,186.168,185.0875,185.821,2864.0
2024-02-20 10:00:00,187.12,187.44,186.69,187.39,3365.0,185.4741,185.7913,185.0479,185.7417,3365.0
2024-02-20 10:30:00,187.34,187.86,187.1,187.71,3326.0,185.6922,186.2076,185.4543,186.0589,3326.0
2024-02-20 11:00:00,187.57,187.57,187.16,187.16,1200.0,185.9202,185.9202,185.5138,185.5138,1200.0
2024-02-20 11:30:00,187.22,187.22,186.93,187.05,1358.0,185.5732,185.5732,185.2858,185.4047,1358.0
2024-02-20 12:00:00,187.02,187.12,186.45,186.64,4216.0,185.375,185.4741,184.81,184.9983,4216.0
2024-02-20 12:30:00,186.48,186.92,186.47,186.92,3614.0,184.8397,185.2759,184.8298,185.2759,3614.0
2024-02-20 13:00:00,186.89,187.07,186.58,186.85,2382.0,185.2461,185.4246,184.9389,185.2065,2382.0
2024-02-20 13:30:00,186.79,186.79,186.39,186.75,2770.0,185.147,185.147,184.7505,185.1074,2770.0
2024-02-20 14:00:00,186.83,186.83,186.42,186.48,4198.0,185.1867,185.1867,184.7803,184.8397,4198.0
2024-02-20 14:30:00,186.48,186.68,186.3,186.45,3415.0,184.8397,185.038,184.6613,184.81,3415.0
2024-02-20 15:00:00,186.45,186.83,186.23,186.83,2954.0,184.81,185.1867,184.5919,185.1867,2954.0
2024-02-20 15:30:00,186.88,186.88,186.04,186.54,14597.0,185.2362,185.2362,184.4036,184.8992,14597.0
2024-02-21 09:30:00,186.85,187.39,185.88,185.88,4446.0,185.2065,185.7417,184.245,184.245,4446.0
2024-02-21 10:00:00,186.85,186.97,186.34,186.42,3702.0,185.2065,185.3254,184.701,184.7803,3702.0
2024-02-21 10:30:00,186.28,186.89,186.01,186.89,3249.0,184.6415,185.2461,184.3739,185.2461,3249.0
2024-02-21 11:00:00,186.97,186.97,185.79,185.79,4039.0,185.3254,185.3254,184.1558,184.1558,4039.0
2024-02-21 11:30:00,185.85,185.85,185.2,185.5,2825.0,184.2153,184.2153,183.571,183.8684,2825.0
2024-02-21 12:00:00,185.44,185.77,185.36,185.71,2909.0,183.8089,184.136,183.7296,184.0765,2909.0
2024-02-21 12:30:00,185.77,186.23,185.69,186.23,2207.0,184.136,184.5919,184.0567,184.5919,2207.0
2024-02-21 13:00:00,186.15,186.39,185.73,186.25,3345.0,184.5126,184.7505,184.0963,184.6118,3345.0
2024-02-21 13:30:00,186.33,186.4,186.22,186.25,1754.0,184.6911,184.7604,184.582,184.6118,1754.0
2024-02-21 14:00:00,186.05,186.37,185.46,185.73,2100.0,184.4135,184.7307,183.8287,184.0963,2100.0
2024-02-21 14:30:00,185.52,185.53,184.94,185.08,2891.0,183.8882,183.8981,183.3133,183.4521,2891.0
2024-02-21 15:00:00,185.0,185.01,184.47,184.71,3405.0,183.3728,183.3827,182.8474,183.0853,3405.0
2024-02-21 15:30:00,184.96,186.34,184.96,186.33,8670.0,183.3331,184.701,183.3331,184.6911,8670.0
2024-02-22 09:30:00,187.83,188.94,187.25,188.02,9480.0,186.1779,187.2781,185.603,186.3662,9480.0
2024-02-22 10:00:00,187.43,187.99,187.15,187.28,3800.0,185.7814,186.3365,185.5039,185.6327,3800.0
2024-02-22 10:30:00,187.26,187.58,187.06,187.12,1648.0,185.6129,185.9301,185.4146,185.4741,1648.0
2024-02-22 11:00:00,186.95,187.38,186.94,187.17,2702.0,185.3056,185.7318,185.2957,185.5237,2702.0
2024-02-22 11:30:00,187.07,187.15,186.45,186.86,4565.0,185.4246,185.5039,184.81,185.2164,4565.0
2024-02-22 12:00:00,186.87,186.87,186.35,186.7,2128.0,185.2263,185.2263,184.7109,185.0578,2128.0
2024-02-22 12:30:00,186.91,187.4,186.89,187.39,1596.0,185.266,185.7517,185.2461,185.7417,1596.0
2024-02-22 13:00:00,187.12,187.27,186.68,187.0,3949.0,185.4741,185.6228,185.038,185.3552,3949.0
2024-02-22 13:30:00,187.02,187.91,187.02,187.72,1925.0,185.375,186.2572,185.375,186.0688,1925.0
2024-02-22 14:00:00,187.67,188.03,187.65,187.9,4266.0,186.0193,186.3761,185.9995,186.2473,4266.0
2024-02-22 14:30:00,187.82,187.87,186.65,186.66,3173.0,186.168,186.2175,185.0082,185.0182,3173.0
2024-02-22 15:00:00,186.68,187.55,186.68,187.49,4814.0,185.038,185.9003,185.038,185.8409,4814.0
2024-02-22 15:30:00,187.38,188.18,187.13,187.88,15668.0,185.7318,186.5248,185.484,186.2274,15668.0
2024-02-23 09:30:00,188.53,189.06,188.47,188.62,3880.0,186.8717,187.3971,186.8122,186.9609,3880.0
2024-02-23 10:00:00,187.69,188.3,187.64,188.3,2181.0,186.0391,186.6437,185.9895,186.6437,2181.0
2024-02-23 10:30:00,188.36,188.74,188.17,188.22,3948.0,186.7032,187.0799,186.5149,186.5644,3948.0
2024-02-23 11:00:00,188.22,188.22,187.18,187.77,3786.0,186.5644,186.5644,185.5336,186.1184,3786.0
2024-02-23 11:30:00,187.7,188.02,187.59,188.02,1188.0,186.049,186.3662,185.94,186.3662,1188.0
2024-02-23 12:00:00,188.09,189.18,188.07,188.63,2487.0,186.4356,187.516,186.4158,186.9708,2487.0
2024-02-23 12:30:00,188.41,188.72,188.39,188.72,1206.0,186.7528,187.06,186.7329,187.06,1206.0
2024-02-23 13:00:00,188.73,188.93,188.73,188.82,1824.0,187.07,187.2682,187.07,187.1592,1824.0
2024-02-23 13:30:00,188.74,188.9,188.72,188.72,1926.0,187.0799,187.2385,187.06,187.06,1926.0
2024-02-23 14:00:00,188.62,188.7,188.0,188.23,2401.0,186.9609,187.0402,186.3464,186.5744,2401.0
2024-02-23 14:30:00,188.15,188.46,188.14,188.39,1676.0,186.4951,186.8023,186.4851,186.7329,1676.0
2024-02-23 15:00:00,188.33,188.54,188.24,188.51,2076.0,186.6735,186.8816,186.5843,186.8519,2076.0
2024-02-23 15:30:00,188.53,189.32,188.31,188.32,10705.0,186.8717,187.6548,186.6536,186.6636,10705.0
2024-02-26 09:30:00,187.92,188.25,187.18,188.1,7205.0,186.2671,186.5942,185.5336,186.4455,7205.0
2024-02-26 10:00:00,187.89,187.93,187.01,187.93,1429.0,186.2373,186.277,185.3651,186.277,1429.0
2024-02-26 10:30:00,187.82,187.99,187.82,187.99,684.0,186.168,186.3365,186.168,186.3365,684.0
2024-02-26 11:00:00,187.88,187.92,187.36,187.66,3064.0,186.2274,186.2671,185.712,186.0094,3064.0
2024-02-26 11:30:00,187.61,188.14,187.36,188.13,1618.0,185.9598,186.4851,185.712,186.4752,1618.0
2024-02-26 12:00:00,188.04,188.14,187.85,188.14,800.0,186.386,186.4851,186.1977,186.4851,800.0
2024-02-26 12:30:00,188.14,188.3,188.1,188.3,1447.0,186.4851,186.6437,186.4455,186.6437,1447.0
2024-02-26 13:00:00,188.29,188.41,187.55,187.55,3534.0,186.6338,186.7528,185.9003,185.9003,3534.0
2024-02-26 13:30:00,187.63,187.63,186.93,187.3,9663.0,185.9796,185.9796,185.2858,185.6525,9663.0
2024-02-26 14:00:00,187.53,187.72,187.41,187.54,1794.0,185.8805,186.0688,185.7616,185.8904,1794.0
2024-02-26 14:30:00,187.91,187.99,187.68,187.99,1830.0,186.2572,186.3365,186.0292,186.3365,1830.0
2024-02-26 15:00:00,188.23,188.88,188.23,188.75,2350.0,186.5744,187.2186,186.5744,187.0898,2350.0
2024-02-26 15:30:00,188.62,188.62,187.62,187.63,11470.0,186.9609,186.9609,185.9697,185.9796,11470.0
2024-02-27 09:30:00,188.84,189.47,188.71,188.72,3924.0,187.179,187.8034,187.0501,187.06,3924.0
2024-02-27 10:00:00,188.64,189.2,188.63,189.2,2865.0,186.9807,187.5358,186.9708,187.5358,2865.0
2024-02-27 10:30:00,189.18,189.99,189.03,189.84,10152.0,187.516,188.3189,187.3673,188.1702,10152.0
2024-02-27 11:00:00,189.81,189.81,188.98,188.98,2765.0,188.1405,188.1405,187.3178,187.3178,2765.0
2024-02-27 11:30:00,188.82,189.26,188.82,189.25,1601.0,187.1592,187.5953,187.1592,187.5854,1601.0
2024-02-27 12:00:00,189.13,189.26,188.69,188.96,5100.0,187.4664,187.5953,187.0303,187.2979,5100.0
2024-02-27 12:30:00,189.2,189.24,188.45,188.45,2327.0,187.5358,187.5755,186.7924,186.7924,2327.0
2024-02-27 13:00:00,188.44,188.57,188.27,188.3,1500.0,186.7825,186.9114,186.614,186.6437,1500.0
2024-02-27 13:30:00,188.23,188.31,187.99,187.99,1286.0,186.5744,186.6536,186.3365,186.3365,1286.0
2024-02-27 14:00:00,188.03,188.35,187.93,188.2,4337.0,186.3761,186.6933,186.277,186.5446,4337.0
2024-02-27 14:30:00,188.28,188.38,187.85,187.99,1811.0,186.6239,186.723,186.1977,186.3365,1811.0
2024-02-27 15:00:00,188.42,188.61,188.4,188.61,3056.0,186.7627,186.951,186.7429,186.951,3056.0
2024-02-27 15:30:00,188.67,189.47,188.54,188.82,20324.0,187.0105,187.8034,186.8816,187.1592,20324.0
2024-02-28 09:30:00,187.91,189.19,187.1,189.19,4101.0,186.2572,187.5259,185.4543,187.5259,4101.0
2024-02-28 10:00:00,189.03,190.0,188.79,189.8,3323.0,187.3673,188.3288,187.1294,188.1305,3323.0
2024-02-28 10:30:00,190.02,190.89,189.83,190.82,3483.0,188.3486,189.211,188.1603,189.1416,3483.0
2024-02-28 11:00:00,190.71,191.23,190.71,191.09,3571.0,189.0325,189.548,189.0325,189.4092,3571.0
2024-02-28 11:30:00,191.41,191.41,190.93,191.13,2163.0,189.7264,189.7264,189.2506,189.4488,2163.0
2024-02-28 12:00:00,191.14,191.21,191.04,191.19,1405.0,189.4588,189.5281,189.3596,189.5083,1405.0
2024-02-28 12:30:00,191.38,191.38,190.99,191.06,3908.0,189.6966,189.6966,189.3101,189.3795,3908.0
2024-02-28 13:00:00,191.08,191.21,190.89,190.89,904.0,189.3993,189.5281,189.211,189.211,904.0
2024-02-28 13:30:00,191.0,191.36,190.99,191.32,1930.0,189.32,189.6768,189.3101,189.6372,1930.0
2024-02-28 14:00:00,191.39,191.39,190.79,191.23,4208.0,189.7066,189.7066,189.1118,189.548,4208.0
2024-02-28 14:30:00,191.26,191.46,191.08,191.17,1941.0,189.5777,189.7759,189.3993,189.4885,1941.0
2024-02-28 15:00:00,191.34,191.34,190.9,191.15,3034.0,189.657,189.657,189.2209,189.4687,3034.0
2024-02-28 15:30:00,191.07,191.1,190.53,191.05,15856.0,189.3894,189.4191,188.8541,189.3695,15856.0
2024-02-29 09:30:00,191.13,191.99,190.35,190.76,12093.0,189.4488,190.3013,188.6757,189.0821,12093.0
2024-02-29 10:00:00,191.27,191.84,190.38,190.74,3154.0,189.5876,190.1526,188.7054,189.0623,3154.0
2024-02-29 10:30:00,190.73,191.11,190.68,190.88,3565.0,189.0524,189.429,189.0028,189.201,3565.0
2024-02-29 11:00:00,190.88,191.6,190.88,191.3,3429.0,189.201,189.9147,189.201,189.6173,3429.0
2024-02-29 11:30:00,191.25,191.26,190.35,190.84,1964.0,189.5678,189.5777,188.6757,189.1614,1964.0
2024-02-29 12:00:00,190.55,190.58,190.41,190.57,947.0,188.8739,188.9037,188.7352,188.8938,947.0
2024-02-29 12:30:00,190.57,190.82,190.57,190.58,9190.0,188.8938,189.1416,188.8938,188.9037,9190.0
2024-02-29 13:00:00,190.57,190.57,190.12,190.16,2602.0,188.8938,188.8938,188.4477,188.4874,2602.0
2024-02-29 13:30:00,190.15,190.39,189.59,190.39,5076.0,188.4775,188.7154,187.9224,188.7154,5076.0
2024-02-29 14:00:00,190.53,190.64,189.61,189.62,7376.0,188.8541,188.9632,187.9422,187.9521,7376.0
2024-02-29 14:30:00,189.65,189.74,189.59,189.63,2000.0,187.9819,188.0711,187.9224,187.962,2000.0
2024-02-29 15:00:00,189.66,189.82,189.47,189.59,5251.0,187.9918,188.1504,187.8034,187.9224,5251.0
2024-02-29 15:30:00,189.68,190.51,189.67,189.78,13770.0,188.0116,188.8343,188.0017,188.1107,13770.0
2024-03-01 09:30:00,190.67,192.66,190.37,192.66,7128.0,188.9929,190.9654,188.6955,190.9654,7128.0
2024-03-01 10:00:00,192.68,192.89,191.87,192.48,5133.0,190.9852,191.1934,190.1823,190.787,5133.0
2024-03-01 10:30:00,192.63,193.73,192.23,193.47,4418.0,190.9356,192.026,190.5392,191.7683,4418.0
2024-03-01 11:00:00,193.91,194.15,193.42,193.44,11247.0,192.2044,192.4423,191.7187,191.7385,11247.0
2024-03-01 11:30:00,193.19,194.08,193.19,194.06,4000.0,191.4907,192.3729,191.4907,192.3531,4000.0
2024-03-01 12:00:00,194.0,194.28,193.87,194.25,2490.0,192.2936,192.5711,192.1647,192.5414,2490.0
2024-03-01 12:30:00,194.21,194.21,193.75,193.76,4580.0,192.5018,192.5018,192.0458,192.0557,4580.0
2024-03-01 13:00:00,193.64,193.82,192.91,192.94,5741.0,191.9368,192.1152,191.2132,191.2429,5741.0
2024-03-01 13:30:00,192.94,193.17,192.32,193.17,3600.0,191.2429,191.4709,190.6284,191.4709,3600.0
2024-03-01 14:00:00,193.16,193.2,192.97,193.12,2633.0,191.461,191.5006,191.2727,191.4213,2633.0
2024-03-01 14:30:00,193.13,193.19,192.19,192.37,9510.0,191.4313,191.4907,190.4995,190.6779,9510.0
2024-03-01 15:00:00,192.35,192.35,191.85,192.22,3805.0,190.6581,190.6581,190.1625,190.5293,3805.0
2024-03-01 15:30:00,192.18,192.97,192.18,192.36,30048.0,190.4896,191.2727,190.4896,190.668,30048.0
2024-03-04 09:30:00,183.75,190.57,183.75,188.46,39174.0,182.1338,188.8938,182.1338,186.8023,39174.0
2024-03-04 10:00:00,187.65,187.82,185.84,186.91,18799.0,185.9995,186.168,184.2054,185.266,18799.0
2024-03-04 10:30:00,186.94,187.93,186.39,187.53,39381.0,185.2957,186.277,184.7505,185.8805,39381.0
2024-03-04 11:00:00,187.73,189.46,187.64,189.37,9838.0,186.0787,187.7935,185.9895,187.7043,9838.0
2024-03-04 11:30:00,189.2,189.2,188.0,188.15,12474.0,187.5358,187.5358,186.3464,186.4951,12474.0
2024-03-04 12:00:00,188.09,188.2,187.1,187.84,17689.0,186.4356,186.5446,185.4543,186.1878,17689.0
2024-03-04 12:30:00,187.9,188.37,187.13,187.3,7100.0,186.2473,186.7131,185.484,185.6525,7100.0
2024-03-04 13:00:00,187.36,188.28,186.99,188.16,12585.0,185.712,186.6239,185.3453,186.505,12585.0
2024-03-04 13:30:00,188.2,188.44,187.86,188.25,8003.0,186.5446,186.7825,186.2076,186.5942,8003.0
2024-03-04 14:00:00,188.25,188.56,187.63,187.64,10368.0,186.5942,186.9014,185.9796,185.9895,10368.0
2024-03-04 14:30:00,187.5,187.67,187.07,187.12,12561.0,185.8508,186.0193,185.4246,185.4741,12561.0
2024-03-04 15:00:00,187.13,187.52,186.78,186.88,14660.0,185.484,185.8706,185.1371,185.2362,14660.0
2024-03-04 15:30:00,186.89,187.11,185.97,186.08,68972.0,185.2461,185.4642,184.3342,184.4433,68972.0
2024-03-05 09:30:00,185.55,186.03,185.2,185.2,5315.0,183.9179,184.3937,183.571,183.571,5315.0
2024-03-05 10:00:00,185.4,185.68,183.83,185.68,14311.0,183.7692,184.0468,182.2131,184.0468,14311.0
2024-03-05 10:30:00,185.5,185.65,184.81,185.59,29502.0,183.8684,184.017,183.1844,183.9576,29502.0
2024-03-05 11:00:00,185.68,185.68,184.89,185.05,24728.0,184.0468,184.0468,183.2637,183.4223,24728.0
2024-03-05 11:30:00,185.05,185.15,184.9,184.96,11689.0,183.4223,183.5214,183.2736,183.3331,11689.0
2024-03-05 12:00:00,184.96,185.21,184.89,185.05,16698.0,183.3331,183.5809,183.2637,183.4223,16698.0
2024-03-05 12:30:00,184.97,185.02,183.85,184.05,18575.0,183.343,183.3926,182.2329,182.4311,18575.0
2024-03-05 13:00:00,184.05,184.32,183.34,183.68,12367.0,182.4311,182.6987,181.7274,182.0644,12367.0
2024-03-05 13:30:00,183.68,183.81,182.65,182.65,10438.0,182.0644,182.1932,181.0434,181.0434,10438.0
2024-03-05 14:00:00,182.53,182.83,182.35,182.45,12845.0,180.9245,181.2218,180.7461,180.8452,12845.0
2024-03-05 14:30:00,182.36,182.41,181.14,181.42,13607.0,180.756,180.8055,179.5467,179.8243,13607.0
2024-03-05 15:00:00,181.37,181.57,180.39,181.11,16791.0,179.7747,179.9729,178.8033,179.517,16791.0
2024-03-05 15:30:00,181.16,182.58,181.06,182.4,47745.0,179.5665,180.974,179.4674,180.7956,47745.0
2024-03-06 09:30:00,183.33,184.63,183.33,183.48,6960.0,181.7175,183.006,181.7175,181.8661,6960.0
2024-03-06 10:00:00,183.48,183.94,182.76,183.79,7643.0,181.8661,182.3221,181.1525,182.1734,7643.0
2024-03-06 10:30:00,183.79,184.13,183.58,183.86,7523.0,182.1734,182.5104,181.9653,182.2428,7523.0
2024-03-06 11:00:00,183.81,184.62,183.72,184.54,8738.0,182.1932,182.9961,182.104,182.9168,8738.0
2024-03-06 11:30:00,184.48,184.53,184.28,184.32,6713.0,182.8573,182.9069,182.6591,182.6987,6713.0
2024-03-06 12:00:00,184.37,185.25,184.36,185.1,6649.0,182.7483,183.6206,182.7384,183.4719,6649.0
2024-03-06 12:30:00,185.12,185.28,184.64,184.73,9078.0,183.4917,183.6503,183.0159,183.1051,9078.0
2024-03-06 13:00:00,184.77,184.86,184.06,184.86,4609.0,183.1448,183.234,182.441,183.234,4609.0
2024-03-06 13:30:00,184.72,184.83,184.2,184.53,6716.0,183.0952,183.2043,182.5798,182.9069,6716.0
2024-03-06 14:00:00,184.51,184.73,184.03,184.58,5992.0,182.8871,183.1051,182.4113,182.9565,5992.0
2024-03-06 14:30:00,184.65,184.65,183.2,183.41,10556.0,183.0258,183.0258,181.5886,181.7967,10556.0
2024-03-06 15:00:00,183.4,183.98,183.34,183.75,5933.0,181.7868,182.3617,181.7274,182.1338,5933.0
2024-03-06 15:30:00,183.78,184.47,183.68,183.94,31493.0,182.1635,182.8474,182.0644,182.3221,31493.0
2024-03-07 09:30:00,184.5,185.59,184.35,184.35,6418.0,182.8772,183.9576,182.7285,182.7285,6418.0
2024-03-07 10:00:00,184.44,185.38,184.04,184.65,3573.0,182.8177,183.7494,182.4212,183.0258,3573.0
2024-03-07 10:30:00,184.31,184.8,184.16,184.3,6970.0,182.6888,183.1745,182.5402,182.6789,6970.0
2024-03-07 11:00:00,184.21,184.3,183.53,183.53,4796.0,182.5897,182.6789,181.9157,181.9157,4796.0
2024-03-07 11:30:00,183.52,185.32,183.52,185.18,7049.0,181.9058,183.6899,181.9058,183.5512,7049.0
2024-03-07 12:00:00,185.23,186.11,185.18,185.98,8546.0,183.6007,184.473,183.5512,184.3441,8546.0
2024-03-07 12:30:00,185.87,186.0,185.08,185.09,4184.0,184.2351,184.364,183.4521,183.462,4184.0
2024-03-07 13:00:00,184.93,185.04,184.81,184.97,833.0,183.3034,183.4124,183.1844,183.343,833.0
2024-03-07 13:30:00,184.81,185.77,184.81,185.6,3238.0,183.1844,184.136,183.1844,183.9675,3238.0
2024-03-07 14:00:00,185.58,185.62,185.2,185.2,1943.0,183.9477,183.9873,183.571,183.571,1943.0
2024-03-07 14:30:00,185.23,185.23,184.68,185.02,3046.0,183.6007,183.6007,183.0556,183.3926,3046.0
2024-03-07 15:00:00,185.1,185.19,184.72,184.8,5173.0,183.4719,183.5611,183.0952,183.1745,5173.0
2024-03-07 15:30:00,184.94,185.31,184.52,185.17,20852.0,183.3133,183.68,182.897,183.5413,20852.0
2024-03-08 09:30:00,185.73,188.0,185.73,187.98,9960.0,184.0963,186.3464,184.0963,186.3266,9960.0
2024-03-08 10:00:00,187.9,188.63,187.89,187.96,8707.0,186.2473,186.9708,186.2373,186.3067,8707.0
2024-03-08 10:30:00,188.03,188.84,187.74,188.58,7370.0,186.3761,187.179,186.0887,186.9213,7370.0
2024-03-08 11:00:00,188.67,188.67,186.56,186.71,12426.0,187.0105,187.0105,184.919,185.0677,12426.0
2024-03-08 11:30:00,186.72,186.89,186.46,186.81,4372.0,185.0776,185.2461,184.8199,185.1668,4372.0
2024-03-08 12:00:00,186.69,186.99,186.6,186.76,5190.0,185.0479,185.3453,184.9587,185.1173,5190.0
2024-03-08 12:30:00,186.71,186.97,185.54,185.64,5109.0,185.0677,185.3254,183.908,184.0071,5109.0
2024-03-08 13:00:00,185.64,185.73,185.25,185.29,4505.0,184.0071,184.0963,183.6206,183.6602,4505.0
2024-03-08 13:30:00,185.26,185.5,184.83,185.12,9329.0,183.6305,183.8684,183.2043,183.4917,9329.0
2024-03-08 14:00:00,185.19,185.6,185.19,185.45,3265.0,183.5611,183.9675,183.5611,183.8188,3265.0
2024-03-08 14:30:00,185.63,186.1,185.58,185.84,3271.0,183.9972,184.4631,183.9477,184.2054,3271.0
2024-03-08 15:00:00,185.82,185.82,185.09,185.09,5215.0,184.1855,184.1855,183.462,183.462,5215.0
2024-03-08 15:30:00,185.14,185.84,185.0,185.01,22201.0,183.5115,184.2054,183.3728,183.3827,22201.0
2024-03-11 09:30:00,184.3,184.31,182.31,182.68,3890.0,182.6789,182.6888,180.7064,181.0732,3890.0
2024-03-11 10:00:00,182.39,182.52,181.44,181.45,3646.0,180.7857,180.9146,179.8441,179.854,3646.0
2024-03-11 10:30:00,181.87,182.04,181.52,181.81,8301.0,180.2703,180.4388,179.9234,180.2108,8301.0
2024-03-11 11:00:00,182.18,182.31,180.66,180.66,6680.0,180.5776,180.7064,179.0709,179.0709,6680.0
2024-03-11 11:30:00,180.56,181.97,180.52,181.83,4991.0,178.9718,180.3694,178.9322,180.2306,4991.0
2024-03-11 12:00:00,181.95,183.25,181.81,183.09,5746.0,180.3496,181.6382,180.2108,181.4796,5746.0
2024-03-11 12:30:00,183.21,183.21,182.11,182.4,5184.0,181.5985,181.5985,180.5082,180.7956,5184.0
2024-03-11 13:00:00,182.5,182.87,182.08,182.86,3601.0,180.8948,181.2615,180.4784,181.2516,3601.0
2024-03-11 13:30:00,182.92,182.95,182.16,182.45,3304.0,181.3111,181.3408,180.5577,180.8452,3304.0
2024-03-11 14:00:00,182.45,182.6,181.94,182.03,2400.0,180.8452,180.9939,180.3397,180.4289,2400.0
2024-03-11 14:30:00,182.01,182.85,182.01,182.8,5065.0,180.4091,181.2417,180.4091,181.1921,5065.0
2024-03-11 15:00:00,182.83,183.03,181.92,182.15,4971.0,181.2218,181.4201,180.3199,180.5478,4971.0
2024-03-11 15:30:00,182.21,182.76,182.07,182.62,27309.0,180.6073,181.1525,180.4685,181.0137,27309.0
2024-03-12 09:30:00,183.78,184.43,182.93,184.16,7824.0,182.1635,182.8078,181.321,182.5402,7824.0
2024-03-12 10:00:00,184.43,184.43,182.7,183.18,5399.0,182.8078,182.8078,181.093,181.5688,5399.0
2024-03-12 10:30:00,183.23,184.21,183.08,184.21,6297.0,181.6183,182.5897,181.4697,182.5897,6297.0
2024-03-12 11:00:00,184.34,184.57,184.25,184.43,7279.0,182.7186,182.9465,182.6294,182.8078,7279.0
2024-03-12 11:30:00,184.43,185.17,184.28,184.75,11984.0,182.8078,183.5413,182.6591,183.125,11984.0
2024-03-12 12:00:00,185.0,185.12,184.47,184.47,5985.0,183.3728,183.4917,182.8474,182.8474,5985.0
2024-03-12 12:30:00,184.44,184.75,184.05,184.64,5066.0,182.8177,183.125,182.4311,183.0159,5066.0
2024-03-12 13:00:00,184.6,184.6,184.0,184.35,4193.0,182.9763,182.9763,182.3816,182.7285,4193.0
2024-03-12 13:30:00,184.32,185.0,184.32,185.0,3015.0,182.6987,183.3728,182.6987,183.3728,3015.0
2024-03-12 14:00:00,184.89,185.08,184.74,184.99,6098.0,183.2637,183.4521,183.115,183.3629,6098.0
2024-03-12 14:30:00,184.92,185.15,184.38,185.06,6907.0,183.2935,183.5214,182.7582,183.4322,6907.0
2024-03-12 15:00:00,184.97,185.34,184.88,185.28,7459.0,183.343,183.7098,183.2538,183.6503,7459.0
2024-03-12 15:30:00,185.23,185.59,184.75,185.32,34719.0,183.6007,183.9576,183.125,183.6899,34719.0
2024-03-13 09:30:00,185.88,186.2,184.12,185.05,7044.0,184.245,184.5622,182.5005,183.4223,7044.0
2024-03-13 10:00:00,185.05,185.97,185.05,185.97,6307.0,183.4223,184.3342,183.4223,184.3342,6307.0
2024-03-13 10:30:00,185.97,186.05,184.07,184.18,6816.0,184.3342,184.4135,182.4509,182.56,6816.0
2024-03-13 11:00:00,184.35,185.42,184.35,185.18,8757.0,182.7285,183.7891,182.7285,183.5512,8757.0
2024-03-13 11:30:00,185.11,185.11,184.7,185.1,3467.0,183.4818,183.4818,183.0754,183.4719,3467.0
2024-03-13 12:00:00,184.9,185.75,184.86,185.33,4675.0,183.2736,184.1162,183.234,183.6999,4675.0
2024-03-13 12:30:00,185.31,185.59,185.19,185.59,3813.0,183.68,183.9576,183.5611,183.9576,3813.0
2024-03-13 13:00:00,185.32,185.65,185.32,185.53,2011.0,183.6899,184.017,183.6899,183.8981,2011.0
2024-03-13 13:30:00,185.53,186.05,185.41,185.95,5909.0,183.8981,184.4135,183.7792,184.3144,5909.0
2024-03-13 14:00:00,185.85,186.33,185.85,186.3,6879.0,184.2153,184.6911,184.2153,184.6613,6879.0
2024-03-13 14:30:00,186.38,186.38,185.57,185.72,5325.0,184.7406,184.7406,183.9377,184.0864,5325.0
2024-03-13 15:00:00,185.38,185.6,184.77,185.02,8794.0,183.7494,183.9675,183.1448,183.3926,8794.0
2024-03-13 15:30:00,184.99,185.88,184.98,185.61,28902.0,183.3629,184.245,183.3529,183.9774,28902.0
2024-03-14 09:30:00,186.77,187.02,185.76,185.77,8106.0,185.1272,185.375,184.1261,184.136,8106.0
2024-03-14 10:00:00,185.63,187.42,185.62,185.92,8507.0,183.9972,185.7715,183.9873,184.2847,8507.0
2024-03-14 10:30:00,186.17,186.45,185.78,185.78,4677.0,184.5325,184.81,184.1459,184.1459,4677.0
2024-03-14 11:00:00,186.08,186.08,185.5,185.77,4672.0,184.4433,184.4433,183.8684,184.136,4672.0
2024-03-14 11:30:00,185.74,186.86,185.73,186.86,4034.0,184.1063,185.2164,184.0963,185.2164,4034.0
2024-03-14 12:00:00,187.02,187.38,186.72,187.1,5429.0,185.375,185.7318,185.0776,185.4543,5429.0
2024-03-14 12:30:00,187.33,187.59,186.84,187.0,5285.0,185.6823,185.94,185.1966,185.3552,5285.0
2024-03-14 13:00:00,186.78,186.78,185.94,185.95,3781.0,185.1371,185.1371,184.3045,184.3144,3781.0
2024-03-14 13:30:00,186.02,186.72,186.02,186.72,4166.0,184.3838,185.0776,184.3838,185.0776,4166.0
2024-03-14 14:00:00,186.75,186.77,186.42,186.42,5510.0,185.1074,185.1272,184.7803,184.7803,5510.0
2024-03-14 14:30:00,186.37,186.44,185.66,185.79,9235.0,184.7307,184.8001,184.027,184.1558,9235.0
2024-03-14 15:00:00,185.8,185.87,185.01,185.85,9259.0,184.1657,184.2351,183.3827,184.2153,9259.0
2024-03-14 15:30:00,185.8,187.16,185.35,187.16,32265.0,184.1657,185.5138,183.7197,185.5138,32265.0
2024-03-15 09:30:00,186.32,188.03,186.32,186.83,65484.0,184.6812,186.3761,184.6812,185.1867,65484.0
2024-03-15 10:00:00,186.45,187.77,186.03,187.75,13406.0,184.81,186.1184,184.3937,186.0986,13406.0
2024-03-15 10:30:00,188.09,188.35,187.74,187.95,10901.0,186.4356,186.6933,186.0887,186.2968,10901.0
2024-03-15 11:00:00,187.95,188.8,187.8,188.24,15551.0,186.2968,187.1393,186.1481,186.5843,15551.0
2024-03-15 11:30:00,188.09,188.37,187.38,187.53,18288.0,186.4356,186.7131,185.7318,185.8805,18288.0
2024-03-15 12:00:00,187.62,187.72,187.1,187.49,10391.0,185.9697,186.0688,185.4543,185.8409,10391.0
2024-03-15 12:30:00,187.55,187.8,187.15,187.64,9051.0,185.9003,186.1481,185.5039,185.9895,9051.0
2024-03-15 13:00:00,187.71,188.95,187.71,188.95,10229.0,186.0589,187.288,186.0589,187.288,10229.0
2024-03-15 13:30:00,188.98,189.19,188.31,188.73,15481.0,187.3178,187.5259,186.6536,187.07,15481.0
2024-03-15 14:00:00,188.69,188.9,187.49,188.9,24575.0,187.0303,187.2385,185.8409,187.2385,24575.0
2024-03-15 14:30:00,188.94,189.07,188.39,188.42,27394.0,187.2781,187.407,186.7329,186.7627,27394.0
2024-03-15 15:00:00,188.29,189.19,188.14,189.13,25234.0,186.6338,187.5259,186.4851,187.4664,25234.0
2024-03-15 15:30:00,189.11,189.64,188.73,189.43,93499.0,187.4466,187.9719,187.07,187.7638,93499.0
2024-03-18 09:30:00,190.21,192.78,190.21,192.78,16186.0,188.5369,191.0843,188.5369,191.0843,16186.0
2024-03-18 10:00:00,192.68,193.05,192.39,192.54,14055.0,190.9852,191.352,190.6978,190.8464,14055.0
2024-03-18 10:30:00,192.54,193.16,192.45,193.06,20033.0,190.8464,191.461,190.7572,191.3619,20033.0
2024-03-18 11:00:00,193.06,194.37,193.05,193.9,34287.0,191.3619,192.6603,191.352,192.1945,34287.0
2024-03-18 11:30:00,193.73,193.79,191.73,191.87,6332.0,192.026,192.0854,190.0436,190.1823,6332.0
2024-03-18 12:00:00,191.93,192.64,191.2,192.64,10538.0,190.2418,190.9456,189.5182,190.9456,10538.0
2024-03-18 12:30:00,192.62,192.63,191.4,191.78,9071.0,190.9257,190.9356,189.7165,190.0931,9071.0
2024-03-18 13:00:00,191.74,192.27,191.73,192.18,8163.0,190.0535,190.5788,190.0436,190.4896,8163.0
2024-03-18 13:30:00,191.97,192.26,191.61,191.68,7127.0,190.2815,190.5689,189.9246,189.994,7127.0
2024-03-18 14:00:00,191.7,192.61,191.66,192.61,8878.0,190.0138,190.9158,189.9742,190.9158,8878.0
2024-03-18 14:30:00,192.39,192.47,192.12,192.27,8440.0,190.6978,190.7771,190.4301,190.5788,8440.0
2024-03-18 15:00:00,192.27,193.05,192.18,192.98,28893.0,190.5788,191.352,190.4896,191.2826,28893.0
2024-03-18 15:30:00,192.91,193.68,192.58,192.59,88338.0,191.2132,191.9764,190.8861,190.896,88338.0
2024-03-19 09:30:00,192.97,194.26,192.88,194.26,44826.0,191.2727,192.5513,191.1835,192.5513,44826.0
2024-03-19 10:00:00,194.2,194.7,193.45,193.45,9780.0,192.4918,192.9874,191.7484,191.7484,9780.0
2024-03-19 10:30:00,193.25,193.6,192.79,193.33,9649.0,191.5502,191.8971,191.0942,191.6295,9649.0
2024-03-19 11:00:00,193.32,193.48,192.04,192.56,8637.0,191.6196,191.7782,190.3508,190.8663,8637.0
2024-03-19 11:30:00,192.81,193.12,192.69,192.74,3856.0,191.1141,191.4213,190.9951,191.0447,3856.0
2024-03-19 12:00:00,192.73,192.95,192.38,192.94,4322.0,191.0348,191.2528,190.6878,191.2429,4322.0
2024-03-19 12:30:00,193.0,193.72,192.99,193.33,8465.0,191.3024,192.0161,191.2925,191.6295,8465.0
2024-03-19 13:00:00,193.33,193.41,192.73,193.28,6057.0,191.6295,191.7088,191.0348,191.5799,6057.0
2024-03-19 13:30:00,193.37,193.58,193.05,193.26,7641.0,191.6691,191.8773,191.352,191.5601,7641.0
2024-03-19 14:00:00,193.14,194.08,193.13,194.05,9785.0,191.4412,192.3729,191.4313,192.3432,9785.0
2024-03-19 14:30:00,194.05,194.14,193.55,193.62,14675.0,192.3432,192.4324,191.8476,191.9169,14675.0
2024-03-19 15:00:00,193.62,193.85,193.24,193.34,15111.0,191.9169,192.1449,191.5403,191.6394,15111.0
2024-03-19 15:30:00,193.36,195.03,193.35,194.7,52430.0,191.6592,193.3145,191.6493,192.9874,52430.0
2024-03-20 09:30:00,194.61,195.28,194.38,194.94,3220.0,192.8982,193.5623,192.6703,193.2253,3220.0
2024-03-20 10:00:00,194.63,194.74,194.04,194.5,9191.0,192.9181,193.0271,192.3332,192.7892,9191.0
2024-03-20 10:30:00,194.5,194.94,194.47,194.64,14865.0,192.7892,193.2253,192.7595,192.928,14865.0
2024-03-20 11:00:00,194.62,195.05,194.21,194.96,2939.0,192.9081,193.3344,192.5018,193.2452,2939.0
2024-03-20 11:30:00,195.01,195.11,193.83,194.05,3732.0,193.2947,193.3938,192.1251,192.3432,3732.0
2024-03-20 12:00:00,194.18,194.25,193.75,193.86,3837.0,192.472,192.5414,192.0458,192.1548,3837.0
2024-03-20 12:30:00,193.86,194.25,193.73,194.25,4934.0,192.1548,192.5414,192.026,192.5414,4934.0
2024-03-20 13:00:00,194.21,194.34,193.93,194.12,6814.0,192.5018,192.6306,192.2242,192.4125,6814.0
2024-03-20 13:30:00,194.11,194.42,193.81,194.42,4304.0,192.4026,192.7099,192.1053,192.7099,4304.0
2024-03-20 14:00:00,194.49,196.24,194.41,195.71,15561.0,192.7793,194.5139,192.7,193.9886,15561.0
2024-03-20 14:30:00,195.8,196.63,194.62,196.29,27919.0,194.0778,194.9005,192.9081,194.5635,27919.0
2024-03-20 15:00:00,196.45,197.11,196.38,197.11,19500.0,194.722,195.3762,194.6527,195.3762,19500.0
2024-03-20 15:30:00,197.06,197.36,196.11,196.92,70642.0,195.3267,195.624,194.385,195.1879,70642.0
2024-03-21 09:30:00,197.82,198.84,197.73,198.06,11104.0,196.08,197.091,195.9908,196.3179,11104.0
2024-03-21 10:00:00,198.27,199.15,198.08,198.89,5120.0,196.526,197.3983,196.3377,197.1406,5120.0
2024-03-21 10:30:00,198.71,199.68,198.71,199.63,6409.0,196.9622,197.9236,196.9622,197.8741,6409.0
2024-03-21 11:00:00,199.5,199.55,199.09,199.29,5301.0,197.7452,197.7948,197.3388,197.5371,5301.0
2024-03-21 11:30:00,199.34,199.94,199.34,199.94,6602.0,197.5866,198.1814,197.5866,198.1814,6602.0
2024-03-21 12:00:00,199.88,199.89,199.17,199.38,5275.0,198.1219,198.1318,197.4181,197.6263,5275.0
2024-03-21 12:30:00,199.45,199.46,198.91,199.09,9509.0,197.6957,197.7056,197.1604,197.3388,9509.0
2024-03-21 13:00:00,199.18,199.37,198.88,199.37,7481.0,197.428,197.6164,197.1307,197.6164,7481.0
2024-03-21 13:30:00,199.37,200.38,199.37,200.1,14113.0,197.6164,198.6175,197.6164,198.3399,14113.0
2024-03-21 14:00:00,199.98,200.35,199.61,200.3,5198.0,198.221,198.5877,197.8543,198.5382,5198.0
2024-03-21 14:30:00,200.26,200.38,199.87,200.23,7774.0,198.4985,198.6175,198.112,198.4688,7774.0
2024-03-21 15:00:00,200.31,200.98,200.29,200.84,9099.0,198.5481,199.2122,198.5283,199.0734,9099.0
2024-03-21 15:30:00,200.92,201.29,200.55,201.01,28951.0,199.1527,199.5195,198.786,199.2419,28951.0
2024-03-22 09:30:00,201.76,201.76,199.91,200.12,5500.0,199.9853,199.9853,198.1516,198.3598,5500.0
2024-03-22 10:00:00,200.12,200.17,199.11,199.11,5905.0,198.3598,198.4093,197.3587,197.3587,5905.0
2024-03-22 10:30:00,199.17,199.43,198.08,198.08,6604.0,197.4181,197.6758,196.3377,196.3377,6604.0
2024-03-22 11:00:00,198.05,198.58,197.77,198.28,11554.0,196.308,196.8333,196.0304,196.536,11554.0
2024-03-22 11:30:00,198.41,198.49,197.88,197.91,6328.0,196.6648,196.7441,196.1395,196.1692,6328.0
2024-03-22 12:00:00,197.91,198.21,197.51,197.51,7411.0,196.1692,196.4666,195.7727,195.7727,7411.0
2024-03-22 12:30:00,197.64,197.79,197.26,197.69,6262.0,195.9016,196.0503,195.5249,195.9511,6262.0
2024-03-22 13:00:00,197.62,198.17,197.54,197.86,8565.0,195.8818,196.4269,195.8025,196.1196,8565.0
2024-03-22 13:30:00,197.93,197.94,197.63,197.92,7279.0,196.189,196.1989,195.8917,196.1791,7279.0
2024-03-22 14:00:00,197.88,198.16,197.72,198.09,8403.0,196.1395,196.417,195.9809,196.3476,8403.0
2024-03-22 14:30:00,198.13,198.14,197.44,197.84,7698.0,196.3873,196.3972,195.7033,196.0998,7698.0
2024-03-22 15:00:00,197.81,197.86,197.11,197.62,9635.0,196.0701,196.1196,195.3762,195.8818,9635.0
2024-03-22 15:30:00,197.59,197.97,197.0,197.13,80184.0,195.852,196.2287,195.2672,195.3961,80184.0
2024-03-25 09:30:00,197.2,197.96,196.33,196.62,9796.0,195.4655,196.2188,194.6031,194.8906,9796.0
2024-03-25 10:00:00,196.55,196.92,196.09,196.68,5161.0,194.8212,195.1879,194.3652,194.95,5161.0
2024-03-25 10:30:00,196.64,196.65,195.67,195.89,6562.0,194.9104,194.9203,193.9489,194.167,6562.0
2024-03-25 11:00:00,195.98,196.61,195.9,196.61,4200.0,194.2562,194.8806,194.1769,194.8806,4200.0
2024-03-25 11:30:00,196.49,196.57,195.74,195.95,5755.0,194.7617,194.841,194.0183,194.2264,5755.0
2024-03-25 12:00:00,195.88,196.11,195.7,195.7,2836.0,194.1571,194.385,193.9786,193.9786,2836.0
2024-03-25 12:30:00,195.73,195.81,195.43,195.81,4297.0,194.0084,194.0877,193.711,194.0877,4297.0
2024-03-25 13:00:00,195.7,195.7,195.48,195.66,2229.0,193.9786,193.9786,193.7606,193.939,2229.0
2024-03-25 13:30:00,195.62,195.91,195.62,195.82,3762.0,193.8994,194.1868,193.8994,194.0976,3762.0
2024-03-25 14:00:00,195.84,196.17,195.84,195.99,4274.0,194.1174,194.4445,194.1174,194.2661,4274.0
2024-03-25 14:30:00,195.91,195.92,195.38,195.54,3979.0,194.1868,194.1967,193.6615,193.8201,3979.0
2024-03-25 15:00:00,195.6,195.98,195.57,195.75,5379.0,193.8795,194.2562,193.8498,194.0282,5379.0
2024-03-25 15:30:00,195.7,196.22,195.09,195.1,22753.0,193.9786,194.4941,193.374,193.3839,22753.0
2024-03-26 09:30:00,195.01,196.23,195.01,195.58,13789.0,193.2947,194.504,193.2947,193.8597,13789.0
2024-03-26 10:00:00,195.43,196.12,195.27,195.68,26189.0,193.711,194.395,193.5524,193.9588,26189.0
2024-03-26 10:30:00,195.68,196.3,195.53,196.3,25659.0,193.9588,194.5734,193.8101,194.5734,25659.0
2024-03-26 11:00:00,196.23,196.23,195.57,195.57,20804.0,194.504,194.504,193.8498,193.8498,20804.0
2024-03-26 11:30:00,195.68,195.72,195.01,195.45,14288.0,193.9588,193.9985,193.2947,193.7308,14288.0
2024-03-26 12:00:00,195.48,195.78,195.32,195.42,19060.0,193.7606,194.0579,193.602,193.7011,19060.0
2024-03-26 12:30:00,195.41,196.14,195.41,196.14,16220.0,193.6912,194.4148,193.6912,194.4148,16220.0
2024-03-26 13:00:00,196.09,196.49,196.08,196.28,17839.0,194.3652,194.7617,194.3553,194.5535,17839.0
2024-03-26 13:30:00,196.28,196.37,195.85,196.02,14881.0,194.5535,194.6428,194.1273,194.2958,14881.0
2024-03-26 14:00:00,195.94,197.14,195.94,197.11,17983.0,194.2165,195.406,194.2165,195.3762,17983.0
2024-03-26 14:30:00,197.0,197.09,196.31,196.84,23430.0,195.2672,195.3564,194.5833,195.1086,23430.0
2024-03-26 15:00:00,196.84,196.99,196.4,196.5,26074.0,195.1086,195.2573,194.6725,194.7716,26074.0
2024-03-26 15:30:00,196.49,196.49,195.52,195.59,87967.0,194.7617,194.7617,193.8002,193.8696,87967.0
2024-03-27 09:30:00,196.76,197.44,196.76,196.98,3628.0,195.0293,195.7033,195.0293,195.2474,3628.0
2024-03-27 10:00:00,197.18,197.26,196.72,196.73,2343.0,195.4456,195.5249,194.9897,194.9996,2343.0
2024-03-27 10:30:00,196.86,197.26,196.79,196.92,1718.0,195.1284,195.5249,195.0591,195.1879,1718.0
2024-03-27 11:00:00,196.91,197.49,196.9,197.15,3107.0,195.178,195.7529,195.1681,195.4159,3107.0
2024-03-27 11:30:00,197.08,197.22,196.84,196.85,3644.0,195.3465,195.4853,195.1086,195.1185,3644.0
2024-03-27 12:00:00,196.74,196.94,196.67,196.94,2585.0,195.0095,195.2077,194.9401,195.2077,2585.0
2024-03-27 12:30:00,197.09,197.83,197.08,197.62,5632.0,195.3564,196.0899,195.3465,195.8818,5632.0
2024-03-27 13:00:00,197.69,197.83,197.25,197.25,1428.0,195.9511,196.0899,195.515,195.515,1428.0
2024-03-27 13:30:00,197.36,197.36,196.85,196.99,2026.0,195.624,195.624,195.1185,195.2573,2026.0
2024-03-27 14:00:00,197.06,197.41,197.01,197.32,1400.0,195.3267,195.6736,195.2771,195.5844,1400.0
2024-03-27 14:30:00,197.2,197.2,196.75,196.77,2547.0,195.4655,195.4655,195.0194,195.0392,2547.0
2024-03-27 15:00:00,196.85,197.3,196.71,197.3,3064.0,195.1185,195.5646,194.9798,195.5646,3064.0
2024-03-27 15:30:00,197.18,198.08,197.11,198.04,13917.0,195.4456,196.3377,195.3762,196.2981,13917.0
2024-03-28 09:30:00,197.88,197.95,196.92,197.84,5092.0,196.1395,196.2089,195.1879,196.0998,5092.0
2024-03-28 10:00:00,198.33,198.33,197.34,197.84,2331.0,196.5855,196.5855,195.6042,196.0998,2331.0
2024-03-28 10:30:00,197.77,197.91,197.71,197.91,700.0,196.0304,196.1692,195.971,196.1692,700.0
2024-03-28 11:00:00,197.68,197.87,197.36,197.87,3489.0,195.9412,196.1296,195.624,196.1296,3489.0
2024-03-28 11:30:00,198.0,198.22,197.93,198.02,5078.0,196.2584,196.4765,196.189,196.2782,5078.0
2024-03-28 12:00:00,198.06,198.11,197.59,197.85,3615.0,196.3179,196.3674,195.852,196.1097,3615.0
2024-03-28 12:30:00,197.75,197.83,197.59,197.67,4293.0,196.0106,196.0899,195.852,195.9313,4293.0
2024-03-28 13:00:00,197.51,197.56,197.18,197.18,700.0,195.7727,195.8223,195.4456,195.4456,700.0
2024-03-28 13:30:00,197.02,197.65,197.02,197.19,1467.0,195.287,195.9115,195.287,195.4555,1467.0
2024-03-28 14:00:00,197.13,197.18,196.67,196.67,1727.0,195.3961,195.4456,194.9401,194.9401,1727.0
2024-03-28 14:30:00,196.73,197.16,196.72,197.16,2966.0,194.9996,195.4258,194.9897,195.4258,2966.0
2024-03-28 15:00:00,197.32,197.41,197.13,197.41,2812.0,195.5844,195.6736,195.3961,195.6736,2812.0
2024-03-28 15:30:00,197.59,198.09,197.19,197.55,25660.0,195.852,196.3476,195.4555,195.8124,25660.0
2024-04-01 09:30:00,198.2,198.78,196.52,197.2,4260.0,196.4567,197.0316,194.7914,195.4655,4260.0
2024-04-01 10:00:00,196.85,196.85,195.91,195.91,6495.0,195.1185,195.1185,194.1868,194.1868,6495.0
2024-04-01 10:30:00,195.93,196.22,195.38,195.49,13493.0,194.2066,194.4941,193.6615,193.7705,13493.0
2024-04-01 11:00:00,195.46,195.6,194.97,195.25,12712.0,193.7408,193.8795,193.2551,193.5326,12712.0
2024-04-01 11:30:00,195.23,195.31,194.67,194.67,4136.0,193.5128,193.5921,192.9577,192.9577,4136.0
2024-04-01 12:00:00,194.48,195.09,194.47,194.73,6543.0,192.7694,193.374,192.7595,193.0172,6543.0
2024-04-01 12:30:00,194.75,195.13,194.38,194.39,5124.0,193.037,193.4137,192.6703,192.6802,5124.0
2024-04-01 13:00:00,194.37,194.52,194.16,194.42,4151.0,192.6603,192.809,192.4522,192.7099,4151.0
2024-04-01 13:30:00,194.51,194.84,194.47,194.64,1731.0,192.7991,193.1262,192.7595,192.928,1731.0
2024-04-01 14:00:00,194.72,194.91,194.67,194.76,4091.0,193.0073,193.1956,192.9577,193.0469,4091.0
2024-04-01 14:30:00,194.73,194.78,194.56,194.64,3285.0,193.0172,193.0667,192.8487,192.928,3285.0
2024-04-01 15:00:00,194.62,195.73,194.59,195.67,9075.0,192.9081,194.0084,192.8784,193.9489,9075.0
2024-04-01 15:30:00,195.48,195.83,195.07,195.36,28807.0,193.7606,194.1075,193.3542,193.6416,28807.0
2024-04-02 09:30:00,194.34,194.48,193.78,193.78,6787.0,192.6306,192.7694,192.0755,192.0755,6787.0
2024-04-02 10:00:00,194.01,194.31,193.83,194.0,6501.0,192.3035,192.6009,192.1251,192.2936,6501.0
2024-04-02 10:30:00,193.95,194.3,193.38,193.38,2979.0,192.244,192.591,191.6791,191.6791,2979.0
2024-04-02 11:00:00,193.5,193.8,193.31,193.71,6320.0,191.798,192.0954,191.6097,192.0062,6320.0
2024-04-02 11:30:00,193.8,194.09,193.14,193.14,5790.0,192.0954,192.3828,191.4412,191.4412,5790.0
2024-04-02 12:00:00,193.1,193.29,192.67,193.17,3465.0,191.4015,191.5898,190.9753,191.4709,3465.0
2024-04-02 12:30:00,193.11,193.11,192.69,192.91,3869.0,191.4114,191.4114,190.9951,191.2132,3869.0
2024-04-02 13:00:00,192.94,192.94,192.39,192.39,3550.0,191.2429,191.2429,190.6978,190.6978,3550.0
2024-04-02 13:30:00,192.42,192.42,191.63,191.71,6315.0,190.7275,190.7275,189.9444,190.0237,6315.0
2024-04-02 14:00:00,191.7,191.95,191.61,191.84,22345.0,190.0138,190.2616,189.9246,190.1526,22345.0
2024-04-02 14:30:00,191.84,192.48,191.6,191.61,6094.0,190.1526,190.787,189.9147,189.9246,6094.0
2024-04-02 15:00:00,191.78,192.48,191.6,192.31,8360.0,190.0931,190.787,189.9147,190.6185,8360.0
2024-04-02 15:30:00,192.35,192.64,192.13,192.33,30438.0,190.6581,190.9456,190.44,190.6383,30438.0
2024-04-03 09:30:00,193.3,195.24,193.3,194.4,7610.0,191.5998,193.5227,191.5998,192.6901,7610.0
2024-04-03 10:00:00,194.37,195.57,194.36,195.38,6586.0,192.6603,193.8498,192.6504,193.6615,6586.0
2024-04-03 10:30:00,195.46,196.32,195.46,196.25,6040.0,193.7408,194.5932,193.7408,194.5238,6040.0
2024-04-03 11:00:00,196.33,196.67,196.01,196.51,5247.0,194.6031,194.9401,194.2859,194.7815,5247.0
2024-04-03 11:30:00,196.59,196.71,195.85,195.86,4202.0,194.8608,194.9798,194.1273,194.1372,4202.0
2024-04-03 12:00:00,195.66,196.02,195.62,196.0,9157.0,193.939,194.2958,193.8994,194.276,9157.0
2024-04-03 12:30:00,196.32,196.92,196.17,196.92,4993.0,194.5932,195.1879,194.4445,195.1879,4993.0
2024-04-03 13:00:00,196.84,196.85,196.19,196.31,4200.0,195.1086,195.1185,194.4643,194.5833,4200.0
2024-04-03 13:30:00,196.33,196.52,196.28,196.5,2410.0,194.6031,194.7914,194.5535,194.7716,2410.0
2024-04-03 14:00:00,196.5,196.53,196.01,196.27,4231.0,194.7716,194.8013,194.2859,194.5436,4231.0
2024-04-03 14:30:00,196.12,196.12,195.42,195.53,3381.0,194.395,194.395,193.7011,193.8101,3381.0
2024-04-03 15:00:00,195.43,195.43,194.7,194.95,8821.0,193.711,193.711,192.9874,193.2352,8821.0
2024-04-03 15:30:00,194.95,195.73,194.95,195.25,32929.0,193.2352,194.0084,193.2352,193.5326,32929.0
2024-04-04 09:30:00,196.78,196.85,195.72,196.08,3474.0,195.0491,195.1185,193.9985,194.3553,3474.0
2024-04-04 10:00:00,196.3,196.6,196.22,196.6,1100.0,194.5734,194.8707,194.4941,194.8707,1100.0
2024-04-04 10:30:00,196.5,197.19,196.5,197.19,1728.0,194.7716,195.4555,194.7716,195.4555,1728.0
2024-04-04 11:00:00,197.35,197.4,197.21,197.34,3423.0,195.6141,195.6637,195.4754,195.6042,3423.0
2024-04-04 11:30:00,197.23,197.33,196.37,197.33,4854.0,195.4952,195.5943,194.6428,195.5943,4854.0
2024-04-04 12:00:00,197.49,197.63,197.44,197.48,2100.0,195.7529,195.8917,195.7033,195.743,2100.0
2024-04-04 12:30:00,197.44,197.68,197.19,197.68,2982.0,195.7033,195.9412,195.4555,195.9412,2982.0
2024-04-04 13:00:00,197.76,197.94,197.6,197.65,1784.0,196.0205,196.1989,195.8619,195.9115,1784.0
2024-04-04 13:30:00,197.53,197.53,196.63,196.63,1200.0,195.7926,195.7926,194.9005,194.9005,1200.0
2024-04-04 14:00:00,196.47,196.58,195.41,195.41,1400.0,194.7419,194.8509,193.6912,193.6912,1400.0
2024-04-04 14:30:00,195.01,195.2,194.56,194.56,1501.0,193.2947,193.483,192.8487,192.8487,1501.0
2024-04-04 15:00:00,194.18,194.93,194.18,194.31,3903.0,192.472,193.2154,192.472,192.6009,3903.0
2024-04-04 15:30:00,194.17,194.73,193.75,194.33,29180.0,192.4621,193.0172,192.0458,192.6207,29180.0
2024-04-05 09:30:00,194.56,196.08,194.33,196.08,7773.0,192.8487,194.3553,192.6207,194.3553,7773.0
2024-04-05 10:00:00,195.94,196.37,195.08,195.31,8221.0,194.2165,194.6428,193.3641,193.5921,8221.0
2024-04-05 10:30:00,195.42,196.02,195.42,195.89,2159.0,193.7011,194.2958,193.7011,194.167,2159.0
2024-04-05 11:00:00,195.69,195.69,195.0,195.63,2464.0,193.9687,193.9687,193.2848,193.9093,2464.0
2024-04-05 11:30:00,195.86,196.35,195.81,195.96,8807.0,194.1372,194.6229,194.0877,194.2364,8807.0
2024-04-05 12:00:00,196.04,196.83,195.91,196.83,3327.0,194.3157,195.0987,194.1868,195.0987,3327.0
2024-04-05 12:30:00,196.77,196.98,196.48,196.6,2814.0,195.0392,195.2474,194.7518,194.8707,2814.0
2024-04-05 13:00:00,196.61,196.65,196.45,196.46,2162.0,194.8806,194.9203,194.722,194.732,2162.0
2024-04-05 13:30:00,196.42,196.47,195.66,195.66,2008.0,194.6923,194.7419,193.939,193.939,2008.0
2024-04-05 14:00:00,195.66,196.39,195.66,196.05,4467.0,193.939,194.6626,193.939,194.3256,4467.0
2024-04-05 14:30:00,195.98,195.99,195.61,195.62,2348.0,194.2562,194.2661,193.8894,193.8994,2348.0
2024-04-05 15:00:00,195.78,196.34,195.78,196.12,2239.0,194.0579,194.613,194.0579,194.395,2239.0
2024-04-05 15:30:00,196.12,196.37,195.97,196.13,10476.0,194.395,194.6428,194.2463,194.4049,10476.0
2024-04-08 09:30:00,197.69,198.56,196.8,197.35,8510.0,195.9511,196.8135,195.069,195.6141,8510.0
2024-04-08 10:00:00,197.48,197.63,196.76,197.29,4474.0,195.743,195.8917,195.0293,195.5547,4474.0
2024-04-08 10:30:00,197.34,197.46,196.73,196.74,4205.0,195.6042,195.7232,194.9996,195.0095,4205.0
2024-04-08 11:00:00,196.88,196.91,196.5,196.61,2384.0,195.1483,195.178,194.7716,194.8806,2384.0
2024-04-08 11:30:00,196.9,196.95,196.63,196.79,1720.0,195.1681,195.2177,194.9005,195.0591,1720.0
2024-04-08 12:00:00,196.89,196.9,196.68,196.85,2379.0,195.1582,195.1681,194.95,195.1185,2379.0
2024-04-08 12:30:00,196.92,197.5,196.92,197.48,2081.0,195.1879,195.7628,195.1879,195.743,2081.0
2024-04-08 13:00:00,197.61,197.96,197.21,197.44,7018.0,195.8718,196.2188,195.4754,195.7033,7018.0
2024-04-08 13:30:00,197.43,197.95,197.43,197.95,1506.0,195.6934,196.2089,195.6934,196.2089,1506.0
2024-04-08 14:00:00,197.97,197.97,197.42,197.47,4500.0,196.2287,196.2287,195.6835,195.7331,4500.0
2024-04-08 14:30:00,197.49,197.57,197.32,197.41,3600.0,195.7529,195.8322,195.5844,195.6736,3600.0
2024-04-08 15:00:00,197.44,197.77,197.33,197.61,2492.0,195.7033,196.0304,195.5943,195.8718,2492.0
2024-04-08 15:30:00,197.59,197.7,196.56,196.9,14701.0,195.852,195.9611,194.8311,195.1681,14701.0
2024-04-09 09:30:00,197.23,198.67,195.99,196.09,4793.0,195.4952,196.9225,194.2661,194.3652,4793.0
2024-04-09 10:00:00,195.81,196.06,194.75,194.75,4611.0,194.0877,194.3355,193.037,193.037,4611.0
2024-04-09 10:30:00,194.57,194.57,193.39,193.84,5286.0,192.8586,192.8586,191.689,192.135,5286.0
2024-04-09 11:00:00,194.14,195.18,194.07,194.64,4990.0,192.4324,193.4632,192.363,192.928,4990.0
2024-04-09 11:30:00,194.82,195.3,194.48,195.14,2200.0,193.1064,193.5822,192.7694,193.4236,2200.0
2024-04-09 12:00:00,195.27,195.42,195.08,195.13,2299.0,193.5524,193.7011,193.3641,193.4137,2299.0
2024-04-09 12:30:00,195.11,195.47,195.08,195.08,3530.0,193.3938,193.7507,193.3641,193.3641,3530.0
2024-04-09 13:00:00,195.24,195.76,195.24,195.75,2045.0,193.5227,194.0381,193.5227,194.0282,2045.0
2024-04-09 13:30:00,195.74,196.09,195.55,195.6,3638.0,194.0183,194.3652,193.83,193.8795,3638.0
2024-04-09 14:00:00,195.51,196.15,195.26,196.03,3968.0,193.7903,194.4247,193.5425,194.3057,3968.0
2024-04-09 14:30:00,195.84,195.84,195.38,195.43,1600.0,194.1174,194.1174,193.6615,193.711,1600.0
2024-04-09 15:00:00,195.32,196.41,195.16,196.4,3576.0,193.602,194.6824,193.4434,194.6725,3576.0
2024-04-09 15:30:00,196.36,196.68,195.51,195.64,16773.0,194.6328,194.95,193.7903,193.9192,16773.0
2024-04-10 09:30:00,192.49,193.62,191.79,193.51,6012.0,190.7969,191.9169,190.103,191.8079,6012.0
2024-04-10 10:00:00,193.02,194.91,192.25,194.91,9467.0,191.3222,193.1956,190.559,193.1956,9467.0
2024-04-10 10:30:00,194.9,196.15,194.69,195.16,7878.0,193.1857,194.4247,192.9775,193.4434,7878.0
2024-04-10 11:00:00,194.76,194.88,194.27,194.88,2349.0,193.0469,193.1659,192.5612,193.1659,2349.0
2024-04-10 11:30:00,194.89,194.9,193.69,193.74,4101.0,193.1758,193.1857,191.9863,192.0359,4101.0
2024-04-10 12:00:00,193.82,193.86,193.15,193.49,4026.0,192.1152,192.1548,191.4511,191.7881,4026.0
2024-04-10 12:30:00,193.56,193.86,193.5,193.86,1571.0,191.8575,192.1548,191.798,192.1548,1571.0
2024-04-10 13:00:00,193.88,193.98,192.77,193.25,6438.0,192.1747,192.2738,191.0744,191.5502,6438.0
2024-04-10 13:30:00,192.64,193.59,192.47,193.46,1600.0,190.9456,191.8872,190.7771,191.7583,1600.0
2024-04-10 14:00:00,193.44,193.72,192.73,192.96,3605.0,191.7385,192.0161,191.0348,191.2627,3605.0
2024-04-10 14:30:00,192.78,193.19,192.47,192.47,5366.0,191.0843,191.4907,190.7771,190.7771,5366.0
2024-04-10 15:00:00,192.68,193.43,192.56,192.93,5037.0,190.9852,191.7286,190.8663,191.233,5037.0
2024-04-10 15:30:00,192.85,192.97,191.95,192.3,30690.0,191.1537,191.2727,190.2616,190.6086,30690.0
2024-04-11 09:30:00,192.22,192.57,191.71,192.27,5671.0,190.5293,190.8762,190.0237,190.5788,5671.0
2024-04-11 10:00:00,191.76,191.77,190.33,190.47,5171.0,190.0733,190.0832,188.6559,188.7946,5171.0
2024-04-11 10:30:00,190.23,191.31,190.22,191.12,3281.0,188.5568,189.6273,188.5468,189.4389,3281.0
2024-04-11 11:00:00,191.13,191.74,190.87,191.55,3437.0,189.4488,190.0535,189.1911,189.8651,3437.0
2024-04-11 11:30:00,191.3,191.94,191.23,191.94,3080.0,189.6173,190.2517,189.548,190.2517,3080.0
2024-04-11 12:00:00,191.77,191.8,191.59,191.69,1474.0,190.0832,190.113,189.9048,190.0039,1474.0
2024-04-11 12:30:00,191.43,192.14,191.36,192.14,3371.0,189.7462,190.45,189.6768,190.45,3371.0
2024-04-11 13:00:00,191.93,192.6,191.9,192.58,1562.0,190.2418,190.9059,190.2121,190.8861,1562.0
2024-04-11 13:30:00,192.61,192.64,192.12,192.23,5018.0,190.9158,190.9456,190.4301,190.5392,5018.0
2024-04-11 14:00:00,192.5,192.86,192.29,192.5,2812.0,190.8068,191.1636,190.5986,190.8068,2812.0
2024-04-11 14:30:00,192.57,192.84,192.41,192.63,2951.0,190.8762,191.1438,190.7176,190.9356,2951.0
2024-04-11 15:00:00,192.69,192.69,192.3,192.36,4000.0,190.9951,190.9951,190.6086,190.668,4000.0
2024-04-11 15:30:00,192.22,192.86,191.95,192.75,21993.0,190.5293,191.1636,190.2616,191.0546,21993.0
2024-04-12 09:30:00,191.19,192.07,191.19,191.68,2537.0,189.5083,190.3806,189.5083,189.994,2537.0
2024-04-12 10:00:00,191.23,191.23,189.93,190.52,4933.0,189.548,189.548,188.2594,188.8442,4933.0
2024-04-12 10:30:00,190.6,190.6,189.52,190.21,4618.0,188.9235,188.9235,187.853,188.5369,4618.0
2024-04-12 11:00:00,190.11,190.87,190.1,190.87,11089.0,188.4378,189.1911,188.4279,189.1911,11089.0
2024-04-12 11:30:00,190.98,191.62,190.98,191.38,2554.0,189.3002,189.9345,189.3002,189.6966,2554.0
2024-04-12 12:00:00,191.27,191.87,191.26,191.71,6153.0,189.5876,190.1823,189.5777,190.0237,6153.0
2024-04-12 12:30:00,191.85,191.85,191.25,191.34,3498.0,190.1625,190.1625,189.5678,189.657,3498.0
2024-04-12 13:00:00,191.38,191.47,190.69,190.81,11909.0,189.6966,189.7859,189.0127,189.1317,11909.0
2024-04-12 13:30:00,190.71,191.07,190.15,190.51,16942.0,189.0325,189.3894,188.4775,188.8343,16942.0
2024-04-12 14:00:00,190.34,190.8,189.97,190.19,10923.0,188.6658,189.1217,188.299,188.5171,10923.0
2024-04-12 14:30:00,189.95,190.72,189.95,190.47,6229.0,188.2792,189.0425,188.2792,188.7946,6229.0
2024-04-12 15:00:00,190.39,190.56,190.13,190.55,1917.0,188.7154,188.8839,188.4576,188.8739,1917.0
2024-04-12 15:30:00,190.63,191.32,190.63,191.0,14684.0,188.9532,189.6372,188.9532,189.32,14684.0
2024-04-15 09:30:00,193.08,193.08,192.18,192.19,1999.0,191.3817,191.3817,190.4896,190.4995,1999.0
2024-04-15 10:00:00,192.46,192.46,190.73,190.74,4453.0,190.7671,190.7671,189.0524,189.0623,4453.0
2024-04-15 10:30:00,189.99,190.61,189.77,190.08,3144.0,188.3189,188.9334,188.1008,188.4081,3144.0
2024-04-15 11:00:00,189.56,190.18,189.52,189.83,2373.0,187.8927,188.5072,187.853,188.1603,2373.0
2024-04-15 11:30:00,190.02,190.19,189.61,190.18,7114.0,188.3486,188.5171,187.9422,188.5072,7114.0
2024-04-15 12:00:00,190.22,190.37,189.99,190.12,4226.0,188.5468,188.6955,188.3189,188.4477,4226.0
2024-04-15 12:30:00,190.1,190.14,189.71,189.84,6049.0,188.4279,188.4676,188.0413,188.1702,6049.0
2024-04-15 13:00:00,189.55,189.89,188.43,188.43,4577.0,187.8827,188.2198,186.7726,186.7726,4577.0
2024-04-15 13:30:00,188.38,188.73,188.12,188.73,3102.0,186.723,187.07,186.4653,187.07,3102.0
2024-04-15 14:00:00,188.7,188.75,188.2,188.46,3548.0,187.0402,187.0898,186.5446,186.8023,3548.0
2024-04-15 14:30:00,188.27,188.7,188.25,188.49,3532.0,186.614,187.0402,186.5942,186.8321,3532.0
2024-04-15 15:00:00,188.48,188.66,187.84,188.62,4241.0,186.8222,187.0006,186.1878,186.9609,4241.0
2024-04-15 15:30:00,188.74,189.84,188.74,189.32,17886.0,187.0799,188.1702,187.0799,187.6548,17886.0
2024-04-16 09:30:00,188.15,188.15,186.58,187.31,5188.0,186.4951,186.4951,184.9389,185.6624,5188.0
2024-04-16 10:00:00,187.03,187.57,186.54,186.56,4835.0,185.3849,185.9202,184.8992,184.919,4835.0
2024-04-16 10:30:00,186.71,187.39,186.27,187.39,4838.0,185.0677,185.7417,184.6316,185.7417,4838.0
2024-04-16 11:00:00,187.42,188.24,187.33,187.85,6381.0,185.7715,186.5843,185.6823,186.1977,6381.0
2024-04-16 11:30:00,187.98,188.56,187.5,188.32,3491.0,186.3266,186.9014,185.8508,186.6636,3491.0
2024-04-16 12:00:00,188.03,188.51,188.03,188.35,1510.0,186.3761,186.8519,186.3761,186.6933,1510.0
2024-04-16 12:30:00,188.25,188.31,187.98,188.27,2356.0,186.5942,186.6536,186.3266,186.614,2356.0
2024-04-16 13:00:00,187.83,188.32,187.82,187.95,2216.0,186.1779,186.6636,186.168,186.2968,2216.0
2024-04-16 13:30:00,187.84,188.41,186.99,188.25,5086.0,186.1878,186.7528,185.3453,186.5942,5086.0
2024-04-16 14:00:00,188.21,188.95,187.46,187.47,2652.0,186.5545,187.288,185.8111,185.821,2652.0
2024-04-16 14:30:00,187.8,188.93,187.6,188.93,5022.0,186.1481,187.2682,185.9499,187.2682,5022.0
2024-04-16 15:00:00,188.96,189.07,188.65,189.07,4506.0,187.2979,187.407,186.9907,187.407,4506.0
2024-04-16 15:30:00,188.82,188.93,187.71,187.88,25694.0,187.1592,187.2682,186.0589,186.2274,25694.0
2024-04-17 09:30:00,189.2,189.91,188.31,188.71,4523.0,187.5358,188.2396,186.6536,187.0501,4523.0
2024-04-17 10:00:00,188.34,188.54,187.08,187.3,7218.0,186.6834,186.8816,185.4345,185.6525,7218.0
2024-04-17 10:30:00,187.05,187.2,186.4,186.62,5842.0,185.4047,185.5534,184.7604,184.9785,5842.0
2024-04-17 11:00:00,186.89,186.99,185.94,185.94,8054.0,185.2461,185.3453,184.3045,184.3045,8054.0
2024-04-17 11:30:00,185.86,186.02,185.27,185.74,4152.0,184.2252,184.3838,183.6404,184.1063,4152.0
2024-04-17 12:00:00,185.84,185.89,184.64,185.15,7009.0,184.2054,184.2549,183.0159,183.5214,7009.0
2024-04-17 12:30:00,184.71,185.0,183.96,183.99,6983.0,183.0853,183.3728,182.3419,182.3716,6983.0
2024-04-17 13:00:00,184.2,185.13,184.2,185.1,5672.0,182.5798,183.5016,182.5798,183.4719,5672.0
2024-04-17 13:30:00,185.2,185.69,184.8,185.37,5329.0,183.571,184.0567,183.1745,183.7395,5329.0
2024-04-17 14:00:00,185.33,185.61,184.53,185.61,4252.0,183.6999,183.9774,182.9069,183.9774,4252.0
2024-04-17 14:30:00,185.55,186.33,185.2,185.2,5120.0,183.9179,184.6911,183.571,183.571,5120.0
2024-04-17 15:00:00,185.07,185.23,184.07,184.32,16089.0,183.4421,183.6007,182.4509,182.6987,16089.0
2024-04-17 15:30:00,184.32,185.16,184.19,184.26,35293.0,182.6987,183.5314,182.5699,182.6393,35293.0
2024-04-18 09:30:00,185.36,185.36,184.88,184.88,1834.0,183.7296,183.7296,183.2538,183.2538,1834.0
2024-04-18 10:00:00,185.29,185.53,184.74,185.51,2034.0,183.6602,183.8981,183.115,183.8783,2034.0
2024-04-18 10:30:00,185.8,186.32,185.66,186.25,4004.0,184.1657,184.6812,184.027,184.6118,4004.0
2024-04-18 11:00:00,186.49,187.17,186.49,186.9,5310.0,184.8497,185.5237,184.8497,185.2561,5310.0
2024-04-18 11:30:00,186.91,187.06,186.39,186.67,2865.0,185.266,185.4146,184.7505,185.0281,2865.0
2024-04-18 12:00:00,186.77,186.8,186.42,186.44,2025.0,185.1272,185.1569,184.7803,184.8001,2025.0
2024-04-18 12:30:00,186.61,186.64,185.47,185.78,5847.0,184.9686,184.9983,183.8386,184.1459,5847.0
2024-04-18 13:00:00,185.9,186.38,185.22,185.52,10263.0,184.2648,184.7406,183.5908,183.8882,10263.0
2024-04-18 13:30:00,185.64,185.65,184.63,184.85,5055.0,184.0071,184.017,183.006,183.2241,5055.0
2024-04-18 14:00:00,184.76,185.26,184.35,184.96,2596.0,183.1349,183.6305,182.7285,183.3331,2596.0
2024-04-18 14:30:00,184.43,184.43,183.83,183.85,5232.0,182.8078,182.8078,182.2131,182.2329,5232.0
2024-04-18 15:00:00,184.15,184.75,184.1,184.48,4147.0,182.5302,183.125,182.4807,182.8573,4147.0
2024-04-18 15:30:00,184.57,184.87,183.72,184.08,21730.0,182.9465,183.2439,182.104,182.4609,21730.0
2024-04-19 09:30:00,184.15,185.82,184.15,185.38,11836.0,182.5302,184.1855,182.5302,183.7494,11836.0
2024-04-19 10:00:00,185.18,185.18,183.64,183.81,2565.0,183.5512,183.5512,182.0247,182.1932,2565.0
2024-04-19 10:30:00,184.09,184.21,183.32,183.65,3490.0,182.4708,182.5897,181.7075,182.0346,3490.0
2024-04-19 11:00:00,183.19,183.8,182.8,183.43,4577.0,181.5787,182.1833,181.1921,181.8166,4577.0
2024-04-19 11:30:00,183.45,183.72,183.34,183.49,4479.0,181.8364,182.104,181.7274,181.876,4479.0
2024-04-19 12:00:00,183.16,183.44,182.14,182.19,5409.0,181.5489,181.8265,180.5379,180.5875,5409.0
2024-04-19 12:30:00,182.16,183.02,182.04,182.47,3700.0,180.5577,181.4102,180.4388,180.865,3700.0
2024-04-19 13:00:00,182.84,183.31,182.49,182.82,5138.0,181.2318,181.6976,180.8848,181.2119,5138.0
2024-04-19 13:30:00,183.05,183.92,182.96,183.5,3119.0,181.4399,182.3023,181.3507,181.886,3119.0
2024-04-19 14:00:00,183.26,183.59,182.66,182.89,7973.0,181.6481,181.9752,181.0533,181.2813,7973.0
2024-04-19 14:30:00,182.8,182.92,182.08,182.87,4864.0,181.1921,181.3111,180.4784,181.2615,4864.0
2024-04-19 15:00:00,182.69,183.36,182.65,183.05,6347.0,181.0831,181.7472,181.0434,181.4399,6347.0
2024-04-19 15:30:00,183.15,183.9,182.85,183.35,30117.0,181.539,182.2824,181.2417,181.7373,30117.0
2024-04-22 09:30:00,184.51,184.51,183.39,184.07,2990.0,182.8871,182.8871,181.7769,182.4509,2990.0
2024-04-22 10:00:00,183.74,184.61,183.74,184.02,3806.0,182.1238,182.9862,182.1238,182.4014,3806.0
2024-04-22 10:30:00,184.14,184.46,183.72,183.93,2649.0,182.5203,182.8375,182.104,182.3122,2649.0
2024-04-22 11:00:00,183.72,184.05,183.36,183.72,6175.0,182.104,182.4311,181.7472,182.104,6175.0
2024-04-22 11:30:00,183.82,183.87,183.5,183.66,5118.0,182.2031,182.2527,181.886,182.0445,5118.0
2024-04-22 12:00:00,183.66,184.29,183.47,183.72,11218.0,182.0445,182.669,181.8562,182.104,11218.0
2024-04-22 12:30:00,183.64,184.04,183.56,184.0,15477.0,182.0247,182.4212,181.9454,182.3816,15477.0
2024-04-22 13:00:00,184.08,184.48,184.0,184.48,6651.0,182.4609,182.8573,182.3816,182.8573,6651.0
2024-04-22 13:30:00,184.49,184.89,184.18,184.51,7111.0,182.8672,183.2637,182.56,182.8871,7111.0
2024-04-22 14:00:00,184.51,185.14,184.48,184.9,4918.0,182.8871,183.5115,182.8573,183.2736,4918.0
2024-04-22 14:30:00,184.97,185.18,184.61,184.7,5926.0,183.343,183.5512,182.9862,183.0754,5926.0
2024-04-22 15:00:00,184.69,184.92,184.28,184.29,7431.0,183.0655,183.2935,182.6591,182.669,7431.0
2024-04-22 15:30:00,184.21,184.35,183.46,183.58,24700.0,182.5897,182.7285,181.8463,181.9653,24700.0
2024-04-23 09:30:00,185.06,185.9,184.92,185.9,3255.0,183.4322,184.2648,183.2935,184.2648,3255.0
2024-04-23 10:00:00,185.81,185.93,185.29,185.86,4776.0,184.1756,184.2946,183.6602,184.2252,4776.0
2024-04-23 10:30:00,186.16,186.29,185.36,185.59,1122.0,184.5226,184.6514,183.7296,183.9576,1122.0
2024-04-23 11:00:00,185.46,185.98,185.0,185.92,2271.0,183.8287,184.3441,183.3728,184.2847,2271.0
2024-04-23 11:30:00,185.64,185.64,185.09,185.25,5075.0,184.0071,184.0071,183.462,183.6206,5075.0
2024-04-23 12:00:00,185.36,185.59,185.01,185.59,3683.0,183.7296,183.9576,183.3827,183.9576,3683.0
2024-04-23 12:30:00,185.64,185.96,185.49,185.68,3274.0,184.0071,184.3243,183.8585,184.0468,3274.0
2024-04-23 13:00:00,185.72,185.92,185.49,185.84,3075.0,184.0864,184.2847,183.8585,184.2054,3075.0
2024-04-23 13:30:00,185.92,186.7,185.91,186.47,1520.0,184.2847,185.0578,184.2748,184.8298,1520.0
2024-04-23 14:00:00,186.37,186.65,185.96,186.59,3327.0,184.7307,185.0082,184.3243,184.9488,3327.0
2024-04-23 14:30:00,186.52,186.53,185.66,185.9,10362.0,184.8794,184.8893,184.027,184.2648,10362.0
2024-04-23 15:00:00,185.7,186.43,185.55,186.09,7444.0,184.0666,184.7902,183.9179,184.4532,7444.0
2024-04-23 15:30:00,186.11,186.82,186.01,186.23,26878.0,184.473,185.1768,184.3739,184.5919,26878.0
2024-04-24 09:30:00,185.87,187.67,185.59,187.25,6974.0,184.2351,186.0193,183.9576,185.603,6974.0
2024-04-24 10:00:00,187.27,187.5,186.48,186.87,3498.0,185.6228,185.8508,184.8397,185.2263,3498.0
2024-04-24 10:30:00,186.91,186.96,186.02,186.67,14449.0,185.266,185.3155,184.3838,185.0281,14449.0
2024-04-24 11:00:00,186.62,187.14,186.17,186.66,10570.0,184.9785,185.4939,184.5325,185.0182,10570.0
2024-04-24 11:30:00,187.0,187.18,185.62,185.74,3502.0,185.3552,185.5336,183.9873,184.1063,3502.0
2024-04-24 12:00:00,186.02,186.02,185.33,185.62,5061.0,184.3838,184.3838,183.6999,183.9873,5061.0
2024-04-24 12:30:00,185.39,185.39,184.65,185.2,5131.0,183.7593,183.7593,183.0258,183.571,5131.0
2024-04-24 13:00:00,185.17,185.68,185.1,185.68,2410.0,183.5413,184.0468,183.4719,184.0468,2410.0
2024-04-24 13:30:00,185.82,186.65,185.82,186.43,5926.0,184.1855,185.0082,184.1855,184.7902,5926.0
2024-04-24 14:00:00,186.24,186.36,185.71,185.89,4787.0,184.6019,184.7208,184.0765,184.2549,4787.0
2024-04-24 14:30:00,185.82,185.93,185.66,185.81,4829.0,184.1855,184.2946,184.027,184.1756,4829.0
2024-04-24 15:00:00,185.72,185.83,185.15,185.59,19504.0,184.0864,184.1955,183.5214,183.9576,19504.0
2024-04-24 15:30:00,185.59,186.09,185.44,186.07,32308.0,183.9576,184.4532,183.8089,184.4334,32308.0
2024-04-25 09:30:00,185.0,186.0,183.16,185.03,25920.0,183.3728,184.364,181.5489,183.4025,25920.0
2024-04-25 10:00:00,184.69,185.25,181.21,182.05,9215.0,183.0655,183.6206,179.6161,180.4487,9215.0
2024-04-25 10:30:00,181.62,181.69,179.51,180.63,21569.0,180.0225,180.0919,177.9311,179.0412,21569.0
2024-04-25 11:00:00,180.78,182.45,180.74,181.27,13462.0,179.1899,180.8452,179.1502,179.6756,13462.0
2024-04-25 11:30:00,181.36,181.6,178.64,179.3,19407.0,179.7648,180.0027,177.0687,177.7229,19407.0
2024-04-25 12:00:00,179.3,180.48,178.2,180.18,31958.0,177.7229,178.8925,176.6326,178.5952,31958.0
2024-04-25 12:30:00,180.04,180.99,179.37,180.84,11116.0,178.4564,179.398,177.7923,179.2494,11116.0
2024-04-25 13:00:00,180.64,180.95,178.61,178.78,5283.0,179.0511,179.3584,177.039,177.2075,5283.0
2024-04-25 13:30:00,178.61,178.83,177.68,178.09,6950.0,177.039,177.257,176.1171,176.5235,6950.0
2024-04-25 14:00:00,178.35,179.89,178.1,179.24,7061.0,176.7813,178.3077,176.5335,177.6634,7061.0
2024-04-25 14:30:00,179.4,179.91,178.41,178.72,5394.0,177.822,178.3275,176.8407,177.148,5394.0
2024-04-25 15:00:00,178.89,180.51,178.89,179.82,9657.0,177.3165,178.9223,177.3165,178.2383,9657.0
2024-04-25 15:30:00,179.92,179.92,178.34,178.79,61862.0,178.3374,178.3374,176.7713,177.2174,61862.0
2024-04-26 09:30:00,178.93,179.22,178.14,178.14,4328.0,177.3562,177.6436,176.5731,176.5731,4328.0
2024-04-26 10:00:00,178.14,178.91,177.97,178.23,3991.0,176.5731,177.3363,176.4046,176.6623,3991.0
2024-04-26 10:30:00,178.09,178.4,177.77,178.28,15279.0,176.5235,176.8308,176.2064,176.7119,15279.0
2024-04-26 11:00:00,178.24,179.22,178.19,178.19,14405.0,176.6722,177.6436,176.6227,176.6227,14405.0
2024-04-26 11:30:00,178.36,178.72,178.18,178.72,11068.0,176.7912,177.148,176.6128,177.148,11068.0
2024-04-26 12:00:00,178.68,178.9,178.01,178.68,16104.0,177.1084,177.3264,176.4442,177.1084,16104.0
2024-04-26 12:30:00,178.85,179.27,178.48,179.2,13777.0,177.2769,177.6932,176.9101,177.6238,13777.0
2024-04-26 13:00:00,179.16,180.2,178.98,180.19,13601.0,177.5841,178.615,177.4057,178.6051,13601.0
2024-04-26 13:30:00,180.16,180.33,179.92,180.03,5320.0,178.5753,178.7438,178.3374,178.4465,5320.0
2024-04-26 14:00:00,180.07,180.07,179.23,179.53,9964.0,178.4861,178.4861,177.6535,177.9509,9964.0
2024-04-26 14:30:00,179.62,180.13,179.57,180.12,7046.0,178.0401,178.5456,177.9905,178.5357,7046.0
2024-04-26 15:00:00,180.09,180.46,179.9,180.11,13069.0,178.506,178.8727,178.3176,178.5258,13069.0
2024-04-26 15:30:00,180.1,181.01,180.08,181.0,52699.0,178.5159,179.4179,178.496,179.4079,52699.0
2024-04-29 09:30:00,181.89,181.89,181.11,181.44,5290.0,180.2901,180.2901,179.517,179.8441,5290.0
2024-04-29 10:00:00,181.22,181.69,180.85,180.97,3976.0,179.626,180.0919,179.2593,179.3782,3976.0
2024-04-29 10:30:00,180.84,181.22,180.75,181.16,5004.0,179.2494,179.626,179.1601,179.5665,5004.0
2024-04-29 11:00:00,181.18,182.26,181.05,182.16,6561.0,179.5864,180.6569,179.4575,180.5577,6561.0
2024-04-29 11:30:00,182.16,182.68,182.15,182.68,4753.0,180.5577,181.0732,180.5478,181.0732,4753.0
2024-04-29 12:00:00,182.61,183.12,182.51,183.12,5305.0,181.0038,181.5093,180.9047,181.5093,5305.0
2024-04-29 12:30:00,183.23,183.79,182.94,183.21,8138.0,181.6183,182.1734,181.3309,181.5985,8138.0
2024-04-29 13:00:00,183.2,183.5,183.07,183.41,2748.0,181.5886,181.886,181.4597,181.7967,2748.0
2024-04-29 13:30:00,183.28,183.74,183.28,183.5,2700.0,181.6679,182.1238,181.6679,181.886,2700.0
2024-04-29 14:00:00,183.4,183.66,183.23,183.62,6342.0,181.7868,182.0445,181.6183,182.0049,6342.0
2024-04-29 14:30:00,183.56,183.66,183.16,183.66,9140.0,181.9454,182.0445,181.5489,182.0445,9140.0
2024-04-29 15:00:00,183.6,183.6,182.66,183.55,7493.0,181.9851,181.9851,181.0533,181.9355,7493.0
2024-04-29 15:30:00,183.61,185.05,183.45,184.84,56198.0,181.995,183.4223,181.8364,183.2142,56198.0
2024-04-30 09:30:00,184.16,184.16,182.49,182.49,4297.0,182.5402,182.5402,180.8848,180.8848,4297.0
2024-04-30 10:00:00,182.61,183.5,182.6,183.03,3409.0,181.0038,181.886,180.9939,181.4201,3409.0
2024-04-30 10:30:00,182.98,183.7,182.7,183.7,3378.0,181.3705,182.0842,181.093,182.0842,3378.0
2024-04-30 11:00:00,183.67,183.67,182.19,182.55,4658.0,182.0545,182.0545,180.5875,180.9443,4658.0
2024-04-30 11:30:00,182.6,182.6,181.63,182.23,7016.0,180.9939,180.9939,180.0324,180.6271,7016.0
2024-04-30 12:00:00,182.17,183.15,181.99,182.88,6033.0,180.5677,181.539,180.3892,181.2714,6033.0
2024-04-30 12:30:00,182.94,182.99,182.29,182.96,4499.0,181.3309,181.3804,180.6866,181.3507,4499.0
2024-04-30 13:00:00,182.88,183.08,182.56,182.72,4823.0,181.2714,181.4697,180.9542,181.1128,4823.0
2024-04-30 13:30:00,182.72,183.16,182.61,183.14,4693.0,181.1128,181.5489,181.0038,181.5291,4693.0
2024-04-30 14:00:00,183.14,183.24,182.63,182.78,6127.0,181.5291,181.6282,181.0236,181.1723,6127.0
2024-04-30 14:30:00,182.87,182.96,182.14,182.36,4674.0,181.2615,181.3507,180.5379,180.756,4674.0
2024-04-30 15:00:00,182.43,182.98,182.18,182.98,17858.0,180.8254,181.3705,180.5776,181.3705,17858.0
2024-04-30 15:30:00,182.94,183.35,182.56,183.34,70863.0,181.3309,181.7373,180.9542,181.7274,70863.0
2024-05-01 09:30:00,183.54,183.54,181.93,182.25,24569.0,181.9256,181.9256,180.3298,180.647,24569.0
2024-05-01 10:00:00,182.03,182.19,181.26,181.27,5405.0,180.4289,180.5875,179.6657,179.6756,5405.0
2024-05-01 10:30:00,181.1,182.21,180.75,182.21,7067.0,179.5071,180.6073,179.1601,180.6073,7067.0
2024-05-01 11:00:00,182.06,182.42,181.44,181.74,8087.0,180.4586,180.8155,179.8441,180.1414,8087.0
2024-05-01 11:30:00,181.68,182.03,181.48,181.55,2704.0,180.082,180.4289,179.8837,179.9531,2704.0
2024-05-01 12:00:00,181.32,182.27,181.25,182.08,3131.0,179.7251,180.6668,179.6557,180.4784,3131.0
2024-05-01 12:30:00,182.04,182.04,180.82,180.82,4654.0,180.4388,180.4388,179.2295,179.2295,4654.0
2024-05-01 13:00:00,180.75,181.2,180.63,181.18,5379.0,179.1601,179.6062,179.0412,179.5864,5379.0
2024-05-01 13:30:00,181.3,181.66,181.3,181.47,3337.0,179.7053,180.0621,179.7053,179.8738,3337.0
2024-05-01 14:00:00,181.44,182.1,181.29,182.1,4071.0,179.8441,180.4983,179.6954,180.4983,4071.0
2024-05-01 14:30:00,181.79,183.66,180.72,183.3,13782.0,180.191,182.0445,179.1304,181.6877,13782.0
2024-05-01 15:00:00,183.59,183.91,182.08,182.62,25086.0,181.9752,182.2923,180.4784,181.0137,25086.0
2024-05-01 15:30:00,182.4,182.47,180.35,180.48,47205.0,180.7956,180.865,178.7637,178.8925,47205.0
2024-05-02 09:30:00,182.42,182.67,180.94,181.43,2326.0,180.8155,181.0633,179.3485,179.8342,2326.0
2024-05-02 10:00:00,181.51,181.92,181.24,181.76,2260.0,179.9135,180.3199,179.6458,180.1613,2260.0
2024-05-02 10:30:00,182.16,183.27,182.0,183.27,17954.0,180.5577,181.658,180.3992,181.658,17954.0
2024-05-02 11:00:00,183.18,183.56,183.01,183.2,2511.0,181.5688,181.9454,181.4003,181.5886,2511.0
2024-05-02 11:30:00,183.12,183.27,182.83,183.03,1859.0,181.5093,181.658,181.2218,181.4201,1859.0
2024-05-02 12:00:00,183.09,183.29,182.72,183.29,4407.0,181.4796,181.6778,181.1128,181.6778,4407.0
2024-05-02 12:30:00,183.34,183.35,182.74,183.18,4228.0,181.7274,181.7373,181.1326,181.5688,4228.0
2024-05-02 13:00:00,183.19,183.83,183.19,183.8,3018.0,181.5787,182.2131,181.5787,182.1833,3018.0
2024-05-02 13:30:00,183.95,183.96,183.54,183.7,4700.0,182.332,182.3419,181.9256,182.0842,4700.0
2024-05-02 14:00:00,183.7,183.92,183.36,183.92,7320.0,182.0842,182.3023,181.7472,182.3023,7320.0
2024-05-02 14:30:00,183.97,184.41,183.94,184.13,6039.0,182.3518,182.788,182.3221,182.5104,6039.0
2024-05-02 15:00:00,184.09,184.84,184.02,184.55,5376.0,182.4708,183.2142,182.4014,182.9267,5376.0
2024-05-02 15:30:00,184.45,184.89,183.99,184.74,30794.0,182.8276,183.2637,182.3716,183.115,30794.0
2024-05-03 09:30:00,187.28,187.36,187.17,187.31,2180.0,185.6327,185.712,185.5237,185.6624,2180.0
2024-05-03 10:00:00,187.65,187.98,186.24,186.61,10084.0,185.9995,186.3266,184.6019,184.9686,10084.0
2024-05-03 10:30:00,186.72,186.72,185.23,185.27,3163.0,185.0776,185.0776,183.6007,183.6404,3163.0
2024-05-03 11:00:00,185.42,185.51,184.77,185.33,3579.0,183.7891,183.8783,183.1448,183.6999,3579.0
2024-05-03 11:30:00,185.33,185.64,184.85,185.57,3169.0,183.6999,184.0071,183.2241,183.9377,3169.0
2024-05-03 12:00:00,185.56,186.07,185.46,185.82,3535.0,183.9278,184.4334,183.8287,184.1855,3535.0
2024-05-03 12:30:00,185.96,186.0,185.66,185.89,3030.0,184.3243,184.364,184.027,184.2549,3030.0
2024-05-03 13:00:00,185.74,186.27,185.73,185.82,2325.0,184.1063,184.6316,184.0963,184.1855,2325.0
2024-05-03 13:30:00,185.59,186.26,185.58,186.13,10739.0,183.9576,184.6217,183.9477,184.4928,10739.0
2024-05-03 14:00:00,186.27,186.27,185.5,185.5,3807.0,184.6316,184.6316,183.8684,183.8684,3807.0
2024-05-03 14:30:00,185.43,185.75,185.29,185.62,4933.0,183.799,184.1162,183.6602,183.9873,4933.0
2024-05-03 15:00:00,185.62,186.42,185.59,186.24,6254.0,183.9873,184.7803,183.9576,184.6019,6254.0
2024-05-03 15:30:00,186.24,186.69,185.89,186.03,38036.0,184.6019,185.0479,184.2549,184.3937,38036.0
2024-05-06 09:30:00,187.89,189.61,187.89,189.59,3938.0,186.2373,187.9422,186.2373,187.9224,3938.0
2024-05-06 10:00:00,189.36,189.6,189.01,189.13,2762.0,187.6944,187.9323,187.3475,187.4664,2762.0
2024-05-06 10:30:00,188.99,190.09,188.95,189.95,8275.0,187.3277,188.418,187.288,188.2792,8275.0
2024-05-06 11:00:00,189.93,190.13,189.56,189.78,3554.0,188.2594,188.4576,187.8927,188.1107,3554.0
2024-05-06 11:30:00,189.88,190.49,189.86,189.86,4253.0,188.2098,188.8145,188.19,188.19,4253.0
2024-05-06 12:00:00,189.88,189.9,189.62,189.74,2573.0,188.2098,188.2297,187.9521,188.0711,2573.0
2024-05-06 12:30:00,189.78,189.91,189.47,189.66,2385.0,188.1107,188.2396,187.8034,187.9918,2385.0
2024-05-06 13:00:00,189.53,189.88,189.47,189.79,1200.0,187.8629,188.2098,187.8034,188.1206,1200.0
2024-05-06 13:30:00,189.73,189.74,189.25,189.25,1958.0,188.0612,188.0711,187.5854,187.5854,1958.0
2024-05-06 14:00:00,189.15,189.81,189.07,189.81,5773.0,187.4863,188.1405,187.407,188.1405,5773.0
2024-05-06 14:30:00,189.71,189.94,189.59,189.84,1874.0,188.0413,188.2693,187.9224,188.1702,1874.0
2024-05-06 15:00:00,189.72,190.33,189.72,189.85,3623.0,188.0512,188.6559,188.0512,188.1801,3623.0
2024-05-06 15:30:00,189.7,190.05,189.3,189.74,15518.0,188.0314,188.3783,187.6349,188.0711,15518.0
2024-05-07 09:30:00,190.2,191.45,190.2,191.34,2739.0,188.527,189.766,188.527,189.657,2739.0
2024-05-07 10:00:00,191.59,192.21,191.47,191.7,3305.0,189.9048,190.5193,189.7859,190.0138,3305.0
2024-05-07 10:30:00,191.84,191.92,191.18,191.71,2048.0,190.1526,190.2319,189.4984,190.0237,2048.0
2024-05-07 11:00:00,191.86,193.01,191.85,192.85,8519.0,190.1724,191.3123,190.1625,191.1537,8519.0
2024-05-07 11:30:00,192.8,193.81,192.79,193.81,6029.0,191.1042,192.1053,191.0942,192.1053,6029.0
2024-05-07 12:00:00,193.59,194.0,193.58,193.97,3934.0,191.8872,192.2936,191.8773,192.2639,3934.0
2024-05-07 12:30:00,194.18,194.22,193.74,193.91,5893.0,192.472,192.5117,192.0359,192.2044,5893.0
2024-05-07 13:00:00,194.08,194.43,194.07,194.13,6331.0,192.3729,192.7198,192.363,192.4225,6331.0
2024-05-07 13:30:00,194.1,194.36,193.58,193.72,3672.0,192.3927,192.6504,191.8773,192.0161,3672.0
2024-05-07 14:00:00,193.89,194.4,193.82,194.16,4529.0,192.1846,192.6901,192.1152,192.4522,4529.0
2024-05-07 14:30:00,194.09,194.3,193.78,193.87,5642.0,192.3828,192.591,192.0755,192.1647,5642.0
2024-05-07 15:00:00,193.76,194.16,193.42,193.5,5824.0,192.0557,192.4522,191.7187,191.798,5824.0
2024-05-07 15:30:00,193.43,193.98,193.43,193.97,32562.0,191.7286,192.2738,191.7286,192.2639,32562.0
2024-05-08 09:30:00,192.76,193.67,191.8,193.67,4491.0,191.0645,191.9665,190.113,191.9665,4491.0
2024-05-08 10:00:00,193.65,194.07,193.61,194.03,3398.0,191.9467,192.363,191.907,192.3233,3398.0
2024-05-08 10:30:00,194.14,194.14,193.44,194.05,3866.0,192.4324,192.4324,191.7385,192.3432,3866.0
2024-05-08 11:00:00,194.12,194.24,193.79,193.8,1600.0,192.4125,192.5315,192.0854,192.0954,1600.0
2024-05-08 11:30:00,193.58,194.33,193.57,193.7,6253.0,191.8773,192.6207,191.8674,191.9962,6253.0
2024-05-08 12:00:00,193.55,193.55,192.86,192.86,2504.0,191.8476,191.8476,191.1636,191.1636,2504.0
2024-05-08 12:30:00,192.86,192.95,192.46,192.91,2906.0,191.1636,191.2528,190.7671,191.2132,2906.0
2024-05-08 13:00:00,192.79,193.18,192.58,193.09,2200.0,191.0942,191.4808,190.8861,191.3916,2200.0
2024-05-08 13:30:00,193.09,193.77,193.09,193.63,2533.0,191.3916,192.0656,191.3916,191.9269,2533.0
2024-05-08 14:00:00,193.63,193.7,193.11,193.69,3408.0,191.9269,191.9962,191.4114,191.9863,3408.0
2024-05-08 14:30:00,193.73,193.95,193.6,193.71,5743.0,192.026,192.244,191.8971,192.0062,5743.0
2024-05-08 15:00:00,193.54,194.19,193.54,193.99,4653.0,191.8376,192.4819,191.8376,192.2837,4653.0
2024-05-08 15:30:00,193.99,194.23,193.72,193.77,24696.0,192.2837,192.5216,192.0161,192.0656,24696.0
2024-05-09 09:30:00,194.59,195.01,194.13,195.01,3989.0,192.8784,193.2947,192.4225,193.2947,3989.0
2024-05-09 10:00:00,194.89,195.45,194.59,194.59,4028.0,193.1758,193.7308,192.8784,192.8784,4028.0
2024-05-09 10:30:00,194.57,194.9,194.57,194.9,805.0,192.8586,193.1857,192.8586,193.1857,805.0
2024-05-09 11:00:00,194.99,195.19,194.68,194.71,2504.0,193.2749,193.4731,192.9676,192.9974,2504.0
2024-05-09 11:30:00,194.65,194.65,193.94,194.43,1921.0,192.9379,192.9379,192.2341,192.7198,1921.0
2024-05-09 12:00:00,194.5,195.06,194.5,195.03,600.0,192.7892,193.3443,192.7892,193.3145,600.0
2024-05-09 12:30:00,195.08,195.15,194.8,194.86,2343.0,193.3641,193.4335,193.0866,193.146,2343.0
2024-05-09 13:00:00,194.58,194.92,194.58,194.92,900.0,192.8685,193.2055,192.8685,193.2055,900.0
2024-05-09 13:30:00,195.02,195.42,194.73,195.42,2017.0,193.3046,193.7011,193.0172,193.7011,2017.0
2024-05-09 14:00:00,195.26,195.61,195.21,195.55,1626.0,193.5425,193.8894,193.493,193.83,1626.0
2024-05-09 14:30:00,195.54,195.62,195.33,195.58,1620.0,193.8201,193.8994,193.6119,193.8597,1620.0
2024-05-09 15:00:00,195.73,196.08,195.73,195.99,2302.0,194.0084,194.3553,194.0084,194.2661,2302.0
2024-05-09 15:30:00,196.0,196.68,195.79,196.62,20909.0,194.276,194.95,194.0679,194.8906,20909.0
2024-05-10 09:30:00,197.69,198.1,197.09,198.09,8147.0,195.9511,196.3575,195.3564,196.3476,8147.0
2024-05-10 10:00:00,197.56,197.65,196.45,196.49,4425.0,195.8223,195.9115,194.722,194.7617,4425.0
2024-05-10 10:30:00,196.4,196.72,196.1,196.39,1716.0,194.6725,194.9897,194.3751,194.6626,1716.0
2024-05-10 11:00:00,196.44,196.77,196.37,196.44,1248.0,194.7121,195.0392,194.6428,194.7121,1248.0
2024-05-10 11:30:00,196.44,196.99,196.27,196.87,3338.0,194.7121,195.2573,194.5436,195.1384,3338.0
2024-05-10 12:00:00,196.94,196.94,196.94,196.94,100.0,195.2077,195.2077,195.2077,195.2077,100.0
2024-05-10 12:30:00,196.88,197.5,196.88,197.37,600.0,195.1483,195.7628,195.1483,195.634,600.0
2024-05-10 13:00:00,196.56,196.84,196.51,196.59,1677.0,194.8311,195.1086,194.7815,194.8608,1677.0
2024-05-10 13:30:00,196.67,196.83,196.61,196.79,1137.0,194.9401,195.0987,194.8806,195.0591,1137.0
2024-05-10 14:00:00,196.9,196.9,196.6,196.78,3200.0,195.1681,195.1681,194.8707,195.0491,3200.0
2024-05-10 14:30:00,196.63,196.89,196.58,196.84,2115.0,194.9005,195.1582,194.8509,195.1086,2115.0
2024-05-10 15:00:00,196.86,197.07,196.69,196.88,1583.0,195.1284,195.3366,194.9599,195.1483,1583.0
2024-05-10 15:30:00,196.62,197.34,196.62,197.33,13688.0,194.8906,195.6042,194.8906,195.5943,13688.0
2024-05-13 09:30:00,198.61,198.67,197.62,197.75,3990.0,196.8631,196.9225,195.8818,196.0106,3990.0
2024-05-13 10:00:00,197.75,198.64,197.09,197.09,2205.0,196.0106,196.8928,195.3564,195.3564,2205.0
2024-05-13 10:30:00,197.12,197.12,196.49,196.78,1100.0,195.3862,195.3862,194.7617,195.0491,1100.0
2024-05-13 11:00:00,197.06,197.06,196.72,196.72,541.0,195.3267,195.3267,194.9897,194.9897,541.0
2024-05-13 11:30:00,196.5,197.26,196.21,197.1,4041.0,194.7716,195.5249,194.4842,195.3663,4041.0
2024-05-13 12:00:00,196.83,196.83,195.8,195.99,2314.0,195.0987,195.0987,194.0778,194.2661,2314.0
2024-05-13 12:30:00,195.94,196.05,195.73,195.81,2607.0,194.2165,194.3256,194.0084,194.0877,2607.0
2024-05-13 13:00:00,195.74,195.8,195.23,195.8,2208.0,194.0183,194.0778,193.5128,194.0778,2208.0
2024-05-13 13:30:00,195.92,195.92,195.7,195.86,652.0,194.1967,194.1967,193.9786,194.1372,652.0
2024-05-13 14:00:00,195.78,195.78,195.72,195.76,400.0,194.0579,194.0579,193.9985,194.0381,400.0
2024-05-13 14:30:00,195.85,196.18,195.83,195.84,1110.0,194.1273,194.4544,194.1075,194.1174,1110.0
2024-05-13 15:00:00,195.82,195.83,195.11,195.34,3965.0,194.0976,194.1075,193.3938,193.6218,3965.0
2024-05-13 15:30:00,195.37,196.06,194.92,194.92,16510.0,193.6515,194.3355,193.2055,193.2055,16510.0
2024-05-14 09:30:00,196.47,196.47,194.87,195.44,2572.0,195.11,195.11,193.5211,194.0872,2572.0
2024-05-14 10:00:00,196.02,196.39,195.59,195.79,3205.0,194.6631,195.0306,194.2361,194.4347,3205.0
2024-05-14 10:30:00,195.93,195.93,195.36,195.6,1799.0,194.5738,194.5738,194.0077,194.246,1799.0
2024-05-14 11:00:00,195.2,195.4,195.04,195.15,1196.0,193.8488,194.0474,193.6899,193.7992,1196.0
2024-05-14 11:30:00,194.98,195.3,194.98,195.3,1025.0,193.6303,193.9481,193.6303,193.9481,1025.0
2024-05-14 12:00:00,195.02,195.36,195.02,195.22,1686.0,193.6701,194.0077,193.6701,193.8687,1686.0
2024-05-14 12:30:00,195.11,195.11,194.79,194.79,2421.0,193.7594,193.7594,193.4417,193.4417,2421.0
2024-05-14 13:00:00,194.55,195.22,194.4,195.22,2200.0,193.2033,193.8687,193.0544,193.8687,2200.0
2024-05-14 13:30:00,195.32,195.35,195.2,195.24,1360.0,193.968,193.9978,193.8488,193.8885,1360.0
2024-05-14 14:00:00,195.24,195.38,195.21,195.31,700.0,193.8885,194.0276,193.8587,193.9581,700.0
2024-05-14 14:30:00,195.67,195.75,195.39,195.4,1010.0,194.3156,194.395,194.0375,194.0474,1010.0
2024-05-14 15:00:00,195.49,195.66,195.49,195.57,1110.0,194.1368,194.3056,194.1368,194.2163,1110.0
2024-05-14 15:30:00,195.51,196.04,195.45,195.81,10007.0,194.1567,194.683,194.0971,194.4546,10007.0
2024-05-15 09:30:00,196.92,197.75,196.59,197.0,3114.0,195.5569,196.3812,195.2292,195.6364,3114.0
2024-05-15 10:00:00,196.99,197.99,196.96,197.62,2200.0,195.6264,196.6195,195.5966,196.2521,2200.0
2024-05-15 10:30:00,197.75,197.9,197.47,197.47,1200.0,196.3812,196.5301,196.1031,196.1031,1200.0
2024-05-15 11:00:00,197.5,198.28,197.49,198.2,1581.0,196.1329,196.9075,196.123,196.828,1581.0
2024-05-15 11:30:00,198.55,198.7,198.22,198.27,1401.0,197.1756,197.3246,196.8479,196.8976,1401.0
2024-05-15 12:00:00,198.15,198.78,198.09,198.41,2173.0,196.7784,197.404,196.7188,197.0366,2173.0
2024-05-15 12:30:00,198.43,198.43,197.88,197.99,900.0,197.0565,197.0565,196.5103,196.6195,900.0
2024-05-15 13:00:00,197.99,198.18,197.9,198.18,780.0,196.6195,196.8082,196.5301,196.8082,780.0
2024-05-15 13:30:00,198.31,198.38,197.97,197.98,2734.0,196.9373,197.0068,196.5996,196.6096,2734.0
2024-05-15 14:00:00,198.23,199.49,198.22,198.86,7412.0,196.8578,198.1091,196.8479,197.4835,7412.0
2024-05-15 14:30:00,198.76,198.87,198.35,198.59,2453.0,197.3842,197.4934,196.977,197.2153,2453.0
2024-05-15 15:00:00,198.49,199.26,198.49,198.91,4317.0,197.116,197.8807,197.116,197.5331,4317.0
2024-05-15 15:30:00,199.05,199.86,198.91,199.69,18407.0,197.6722,198.4766,197.5331,198.3077,18407.0
2024-05-16 09:30:00,199.0,200.0,197.93,198.53,4223.0,197.6225,198.6156,196.5599,197.1558,4223.0
2024-05-16 10:00:00,198.45,198.45,197.59,197.75,1797.0,197.0763,197.0763,196.2223,196.3812,1797.0
2024-05-16 10:30:00,197.59,198.6,197.53,198.59,2634.0,196.2223,197.2253,196.1627,197.2153,2634.0
2024-05-16 11:00:00,198.71,198.71,198.19,198.26,2108.0,197.3345,197.3345,196.8181,196.8876,2108.0
2024-05-16 11:30:00,198.19,198.52,198.19,198.34,3209.0,196.8181,197.1458,196.8181,196.9671,3209.0
2024-05-16 12:00:00,198.22,198.22,197.83,197.91,1800.0,196.8479,196.8479,196.4606,196.5401,1800.0
2024-05-16 12:30:00,197.97,198.01,197.75,197.99,1617.0,196.5996,196.6394,196.3812,196.6195,1617.0
2024-05-16 13:00:00,198.03,198.11,197.04,197.04,3383.0,196.6592,196.7387,195.6761,195.6761,3383.0
2024-05-16 13:30:00,197.17,197.17,196.85,196.99,815.0,195.8052,195.8052,195.4874,195.6264,815.0
2024-05-16 14:00:00,196.66,196.85,196.51,196.51,1024.0,195.2987,195.4874,195.1497,195.1497,1024.0
2024-05-16 14:30:00,196.61,197.08,196.61,197.0,1952.0,195.2491,195.7158,195.2491,195.6364,1952.0
2024-05-16 15:00:00,197.03,197.7,197.02,197.62,4578.0,195.6661,196.3315,195.6562,196.2521,4578.0
2024-05-16 15:30:00,197.42,197.42,196.37,196.86,24157.0,196.0534,196.0534,195.0107,195.4973,24157.0
2024-05-17 09:30:00,197.32,197.63,197.11,197.35,10051.0,195.9541,196.262,195.7456,195.9839,10051.0
2024-05-17 10:00:00,196.89,197.09,196.67,197.0,800.0,195.5271,195.7257,195.3086,195.6364,800.0
2024-05-17 10:30:00,197.08,197.08,196.04,196.06,1843.0,195.7158,195.7158,194.683,194.7029,1843.0
2024-05-17 11:00:00,195.77,196.01,195.38,195.58,2923.0,194.4149,194.6532,194.0276,194.2262,2923.0
2024-05-17 11:30:00,195.55,196.3,195.17,196.3,3786.0,194.1964,194.9412,193.819,194.9412,3786.0
2024-05-17 12:00:00,196.34,196.34,195.85,195.85,1420.0,194.9809,194.9809,194.4943,194.4943,1420.0
2024-05-17 12:30:00,195.78,195.78,195.7,195.75,300.0,194.4248,194.4248,194.3454,194.395,300.0
2024-05-17 13:00:00,195.78,195.85,195.78,195.85,341.0,194.4248,194.4943,194.4248,194.4943,341.0
2024-05-17 13:30:00,195.75,195.93,195.74,195.93,580.0,194.395,194.5738,194.3851,194.5738,580.0
2024-05-17 14:00:00,196.16,196.27,195.78,196.06,2807.0,194.8022,194.9114,194.4248,194.7029,2807.0
2024-05-17 14:30:00,196.17,196.69,196.17,196.64,1194.0,194.8121,195.3285,194.8121,195.2788,1194.0
2024-05-17 15:00:00,196.71,196.86,196.67,196.86,600.0,195.3484,195.4973,195.3086,195.4973,600.0
2024-05-17 15:30:00,196.78,197.06,196.15,197.01,11997.0,195.4179,195.6959,194.7922,195.6463,11997.0
2024-05-20 09:30:00,197.0,197.75,196.7,197.28,2559.0,195.6364,196.3812,195.3384,195.9144,2559.0
2024-05-20 10:00:00,197.85,198.58,197.85,198.56,700.0,196.4805,197.2054,196.4805,197.1856,700.0
2024-05-20 10:30:00,198.56,199.42,198.33,199.42,1341.0,197.1856,198.0396,196.9571,198.0396,1341.0
2024-05-20 11:00:00,199.64,200.33,199.34,199.93,3214.0,198.2581,198.9433,197.9602,198.5461,3214.0
2024-05-20 11:30:00,200.37,200.93,200.1,200.51,5672.0,198.983,199.5392,198.7149,199.1221,5672.0
2024-05-20 12:00:00,200.71,201.66,200.69,201.59,7178.0,199.3207,200.2641,199.3008,200.1946,7178.0
2024-05-20 12:30:00,201.64,201.64,201.31,201.59,1329.0,200.2442,200.2442,199.9165,200.1946,1329.0
2024-05-20 13:00:00,201.44,201.44,200.68,200.68,2902.0,200.0456,200.0456,199.2909,199.2909,2902.0
2024-05-20 13:30:00,200.61,201.38,200.6,201.02,1600.0,199.2214,199.986,199.2114,199.6285,1600.0
2024-05-20 14:00:00,200.86,200.86,199.95,200.06,4148.0,199.4696,199.4696,198.5659,198.6752,4148.0
2024-05-20 14:30:00,199.85,200.58,199.83,200.58,4095.0,198.4666,199.1916,198.4468,199.1916,4095.0
2024-05-20 15:00:00,200.75,200.99,200.58,200.59,1657.0,199.3604,199.5987,199.1916,199.2015,1657.0
2024-05-20 15:30:00,200.62,201.03,199.97,201.02,17054.0,199.2313,199.6385,198.5858,199.6285,17054.0
2024-05-21 09:30:00,200.18,200.47,198.5,198.5,7091.0,198.7943,199.0823,197.126,197.126,7091.0
2024-05-21 10:00:00,198.76,199.06,198.57,198.81,3439.0,197.3842,197.6821,197.1955,197.4338,3439.0
2024-05-21 10:30:00,198.72,200.1,198.7,199.62,1545.0,197.3445,198.7149,197.3246,198.2382,1545.0
2024-05-21 11:00:00,199.88,199.88,199.54,199.54,479.0,198.4964,198.4964,198.1588,198.1588,479.0
2024-05-21 11:30:00,199.61,199.86,199.3,199.46,1405.0,198.2283,198.4766,197.9204,198.0793,1405.0
2024-05-21 12:00:00,199.7,200.09,199.4,200.09,2114.0,198.3177,198.705,198.0197,198.705,2114.0
2024-05-21 12:30:00,200.11,200.4,199.83,200.4,2768.0,198.7248,199.0128,198.4468,199.0128,2768.0
2024-05-21 13:00:00,200.78,200.86,200.22,200.25,2385.0,199.3902,199.4696,198.8341,198.8639,2385.0
2024-05-21 13:30:00,200.45,200.59,200.15,200.3,4874.0,199.0625,199.2015,198.7646,198.9135,4874.0
2024-05-21 14:00:00,200.48,200.48,200.02,200.02,3085.0,199.0923,199.0923,198.6355,198.6355,3085.0
2024-05-21 14:30:00,200.13,200.13,199.92,199.92,700.0,198.7447,198.7447,198.5361,198.5361,700.0
2024-05-21 15:00:00,199.82,200.09,199.76,199.97,2213.0,198.4368,198.705,198.3773,198.5858,2213.0
2024-05-21 15:30:00,199.98,201.09,199.95,201.07,12769.0,198.5957,199.698,198.5659,199.6782,12769.0
2024-05-22 09:30:00,200.0,201.08,200.0,200.2,4106.0,198.6156,199.6881,198.6156,198.8142,4106.0
2024-05-22 10:00:00,200.21,200.25,199.18,199.57,4081.0,198.8241,198.8639,197.8013,198.1886,4081.0
2024-05-22 10:30:00,199.26,199.26,198.92,199.0,1300.0,197.8807,197.8807,197.5431,197.6225,1300.0
2024-05-22 11:00:00,199.02,199.02,198.23,198.24,2310.0,197.6424,197.6424,196.8578,196.8678,2310.0
2024-05-22 11:30:00,198.25,199.0,198.25,199.0,700.0,196.8777,197.6225,196.8777,197.6225,700.0
2024-05-22 12:00:00,198.94,199.8,198.94,199.8,1586.0,197.5629,198.417,197.5629,198.417,1586.0
2024-05-22 12:30:00,200.12,200.35,199.94,200.22,1930.0,198.7348,198.9632,198.556,198.8341,1930.0
2024-05-22 13:00:00,200.24,200.63,199.46,199.47,2486.0,198.8539,199.2412,198.0793,198.0893,2486.0
2024-05-22 13:30:00,199.37,199.52,199.17,199.36,860.0,197.99,198.1389,197.7913,197.98,860.0
2024-05-22 14:00:00,199.13,199.13,198.0,198.0,2763.0,197.7516,197.7516,196.6294,196.6294,2763.0
2024-05-22 14:30:00,197.96,198.35,197.87,198.13,3328.0,196.5897,196.977,196.5003,196.7585,3328.0
2024-05-22 15:00:00,198.33,198.57,198.0,198.23,3686.0,196.9571,197.1955,196.6294,196.8578,3686.0
2024-05-22 15:30:00,198.34,199.15,198.16,199.07,25255.0,196.9671,197.7715,196.7883,197.692,25255.0
2024-05-23 09:30:00,199.92,199.92,197.21,197.43,3401.0,198.5361,198.5361,195.8449,196.0634,3401.0
2024-05-23 10:00:00,197.36,197.54,195.84,196.16,7900.0,195.9939,196.1726,194.4844,194.8022,7900.0
2024-05-23 10:30:00,196.07,196.07,195.08,195.2,16133.0,194.7128,194.7128,193.7296,193.8488,16133.0
2024-05-23 11:00:00,195.2,196.08,194.57,195.55,15684.0,193.8488,194.7227,193.2232,194.1964,15684.0
2024-05-23 11:30:00,195.62,195.62,195.13,195.25,6784.0,194.2659,194.2659,193.7793,193.8985,6784.0
2024-05-23 12:00:00,195.26,195.77,195.2,195.72,4511.0,193.9084,194.4149,193.8488,194.3652,4511.0
2024-05-23 12:30:00,195.83,196.25,195.83,196.14,1632.0,194.4745,194.8915,194.4745,194.7823,1632.0
2024-05-23 13:00:00,196.27,196.48,195.96,196.17,1425.0,194.9114,195.12,194.6036,194.8121,1425.0
2024-05-23 13:30:00,196.12,196.13,194.72,194.73,3680.0,194.7624,194.7724,193.3721,193.3821,3680.0
2024-05-23 14:00:00,194.53,194.7,194.22,194.68,2575.0,193.1835,193.3523,192.8756,193.3324,2575.0
2024-05-23 14:30:00,194.73,194.83,194.48,194.7,3312.0,193.3821,193.4814,193.1338,193.3523,3312.0
2024-05-23 15:00:00,194.76,195.36,194.76,195.17,2861.0,193.4119,194.0077,193.4119,193.819,2861.0
2024-05-23 15:30:00,195.14,195.9,194.74,195.56,26949.0,193.7892,194.544,193.392,194.2063,26949.0
2024-05-24 09:30:00,196.57,196.57,194.3,194.4,3279.0,195.2093,195.2093,192.955,193.0544,3279.0
2024-05-24 10:00:00,194.4,194.64,194.03,194.57,9208.0,193.0544,193.2927,192.6869,193.2232,9208.0
2024-05-24 10:30:00,194.65,195.07,194.11,194.99,9106.0,193.3026,193.7197,192.7664,193.6403,9106.0
2024-05-24 11:00:00,194.99,195.97,194.9,195.82,6131.0,193.6403,194.6135,193.5509,194.4645,6131.0
2024-05-24 11:30:00,195.89,195.89,195.02,195.6,2986.0,194.534,194.534,193.6701,194.246,2986.0
2024-05-24 12:00:00,195.53,196.26,195.5,196.25,3656.0,194.1765,194.9015,194.1467,194.8915,3656.0
2024-05-24 12:30:00,196.13,196.44,196.01,196.09,1236.0,194.7724,195.0802,194.6532,194.7327,1236.0
2024-05-24 13:00:00,196.17,196.21,196.05,196.16,1157.0,194.8121,194.8518,194.6929,194.8022,1157.0
2024-05-24 13:30:00,196.12,196.12,195.92,196.0,1886.0,194.7624,194.7624,194.5638,194.6433,1886.0
2024-05-24 14:00:00,196.23,196.26,195.46,195.46,3104.0,194.8717,194.9015,194.107,194.107,3104.0
2024-05-24 14:30:00,195.49,195.67,195.33,195.34,3700.0,194.1368,194.3156,193.9779,193.9878,3700.0
2024-05-24 15:00:00,195.03,195.72,194.84,195.63,7314.0,193.68,194.3652,193.4913,194.2758,7314.0
2024-05-24 15:30:00,195.62,195.85,194.88,195.81,35481.0,194.2659,194.4943,193.531,194.4546,35481.0
2024-05-28 09:30:00,198.32,198.46,196.6,197.04,7872.0,196.9472,197.0862,195.2391,195.6761,7872.0
2024-05-28 10:00:00,197.03,197.52,196.52,196.89,8203.0,195.6661,196.1528,195.1597,195.5271,8203.0
2024-05-28 10:30:00,197.2,197.22,196.24,196.58,6094.0,195.835,195.8548,194.8816,195.2193,6094.0
2024-05-28 11:00:00,196.49,196.56,196.12,196.48,4604.0,195.1299,195.1994,194.7624,195.12,4604.0
2024-05-28 11:30:00,196.45,196.45,195.82,196.03,6445.0,195.0902,195.0902,194.4645,194.6731,6445.0
2024-05-28 12:00:00,196.01,196.16,195.82,195.97,6445.0,194.6532,194.8022,194.4645,194.6135,6445.0
2024-05-28 12:30:00,196.05,196.43,195.87,195.87,1900.0,194.6929,195.0703,194.5142,194.5142,1900.0
2024-05-28 13:00:00,195.72,195.72,195.02,195.32,5277.0,194.3652,194.3652,193.6701,193.968,5277.0
2024-05-28 13:30:00,195.22,195.22,194.58,194.59,3105.0,193.8687,193.8687,193.2331,193.243,3105.0
2024-05-28 14:00:00,194.71,194.83,193.74,193.85,8478.0,193.3622,193.4814,192.3989,192.5082,8478.0
2024-05-28 14:30:00,193.9,194.85,193.53,194.85,4390.0,192.5578,193.5012,192.1904,193.5012,4390.0
2024-05-28 15:00:00,194.74,195.08,194.42,194.87,6979.0,193.392,193.7296,193.0742,193.5211,6979.0
2024-05-28 15:30:00,194.96,195.89,194.95,195.85,30315.0,193.6105,194.534,193.6005,194.4943,30315.0
2024-05-29 09:30:00,193.04,193.82,192.15,192.45,5162.0,191.7038,192.4784,190.8199,191.1179,5162.0
2024-05-29 10:00:00,192.68,192.69,192.11,192.41,1919.0,191.3463,191.3562,190.7802,191.0781,1919.0
2024-05-29 10:30:00,192.05,192.9,192.0,192.5,1938.0,190.7206,191.5647,190.671,191.1675,1938.0
2024-05-29 11:00:00,192.84,192.88,192.01,192.29,3000.0,191.5052,191.5449,190.6809,190.959,3000.0
2024-05-29 11:30:00,191.86,192.26,191.86,192.05,1501.0,190.5319,190.9292,190.5319,190.7206,1501.0
2024-05-29 12:00:00,191.94,191.94,191.3,191.9,4283.0,190.6114,190.6114,189.9758,190.5717,4283.0
2024-05-29 12:30:00,191.59,191.67,191.05,191.18,1617.0,190.2638,190.3433,189.7275,189.8566,1617.0
2024-05-29 13:00:00,191.11,191.14,190.72,191.14,1938.0,189.7871,189.8169,189.3998,189.8169,1938.0
2024-05-29 13:30:00,190.92,191.35,190.92,191.16,1991.0,189.5984,190.0255,189.5984,189.8368,1991.0
2024-05-29 14:00:00,191.15,191.15,190.76,190.76,2424.0,189.8268,189.8268,189.4395,189.4395,2424.0
2024-05-29 14:30:00,190.71,190.71,190.31,190.36,1200.0,189.3899,189.3899,188.9927,189.0423,1200.0
2024-05-29 15:00:00,190.44,190.82,190.28,190.7,5065.0,189.1218,189.4991,188.9629,189.38,5065.0
2024-05-29 15:30:00,190.89,190.98,189.94,190.27,24588.0,189.5686,189.658,188.6252,188.9529,24588.0
2024-05-30 09:30:00,190.89,191.47,190.45,191.03,4057.0,189.5686,190.1446,189.1317,189.7077,4057.0
2024-05-30 10:00:00,191.39,191.45,190.78,191.38,1793.0,190.0652,190.1248,189.4594,190.0553,1793.0
2024-05-30 10:30:00,191.78,192.84,191.78,192.03,4557.0,190.4525,191.5052,190.4525,190.7008,4557.0
2024-05-30 11:00:00,192.06,192.97,191.79,192.91,4108.0,190.7306,191.6343,190.4624,191.5747,4108.0
2024-05-30 11:30:00,193.0,193.0,192.02,192.02,1277.0,191.664,191.664,190.6908,190.6908,1277.0
2024-05-30 12:00:00,192.17,192.51,191.73,192.19,2487.0,190.8398,191.1774,190.4028,190.8597,2487.0
2024-05-30 12:30:00,192.21,192.75,192.16,192.57,3383.0,190.8795,191.4158,190.8299,191.237,3383.0
2024-05-30 13:00:00,192.63,192.7,192.24,192.24,1420.0,191.2966,191.3661,190.9093,190.9093,1420.0
2024-05-30 13:30:00,192.5,192.5,192.14,192.15,1302.0,191.1675,191.1675,190.81,190.8199,1302.0
2024-05-30 14:00:00,192.15,192.15,191.79,192.06,1314.0,190.8199,190.8199,190.4624,190.7306,1314.0
2024-05-30 14:30:00,192.04,192.16,191.83,191.86,3126.0,190.7107,190.8299,190.5021,190.5319,3126.0
2024-05-30 15:00:00,191.74,191.82,191.15,191.48,9364.0,190.4128,190.4922,189.8268,190.1546,9364.0
2024-05-30 15:30:00,191.47,191.74,190.82,191.4,16321.0,190.1446,190.4128,189.4991,190.0751,16321.0
2024-05-31 09:30:00,191.95,193.62,191.8,191.8,8476.0,190.6213,192.2798,190.4724,190.4724,8476.0
2024-05-31 10:00:00,192.02,192.21,191.08,191.11,3644.0,190.6908,190.8795,189.7573,189.7871,3644.0
2024-05-31 10:30:00,191.01,191.02,189.23,189.99,10027.0,189.6878,189.6977,187.9201,188.6749,10027.0
2024-05-31 11:00:00,189.8,190.7,189.55,189.74,6763.0,188.4862,189.38,188.2379,188.4266,6763.0
2024-05-31 11:30:00,189.63,190.13,189.41,190.12,2253.0,188.3174,188.8139,188.0989,188.804,2253.0
2024-05-31 12:00:00,189.95,189.95,189.35,189.39,3675.0,188.6352,188.6352,188.0393,188.079,3675.0
2024-05-31 12:30:00,189.57,189.74,189.3,189.45,3437.0,188.2578,188.4266,187.9897,188.1386,3437.0
2024-05-31 13:00:00,189.5,190.32,189.5,190.32,6618.0,188.1883,189.0026,188.1883,189.0026,6618.0
2024-05-31 13:30:00,190.53,190.63,190.13,190.44,2311.0,189.2111,189.3104,188.8139,189.1218,2311.0
2024-05-31 14:00:00,190.5,190.55,190.08,190.17,3536.0,189.1813,189.231,188.7643,188.8536,3536.0
2024-05-31 14:30:00,189.97,190.22,189.63,190.22,5175.0,188.655,188.9033,188.3174,188.9033,5175.0
2024-05-31 15:00:00,190.14,191.31,190.14,190.97,6261.0,188.8238,189.9857,188.8238,189.6481,6261.0
2024-05-31 15:30:00,190.81,193.38,190.79,192.83,50398.0,189.4892,192.0414,189.4693,191.4952,50398.0
2024-06-03 09:30:00,193.97,194.16,191.23,191.23,6230.0,192.6273,192.816,189.9063,189.9063,6230.0
2024-06-03 10:00:00,192.02,192.02,189.18,189.18,2815.0,190.6908,190.6908,187.8705,187.8705,2815.0
2024-06-03 10:30:00,189.21,190.07,189.09,189.8,6484.0,187.9003,188.7543,187.7811,188.4862,6484.0
2024-06-03 11:00:00,189.41,189.57,188.28,188.4,3770.0,188.0989,188.2578,186.9767,187.0959,3770.0
2024-06-03 11:30:00,188.36,188.72,187.57,187.65,4862.0,187.0562,187.4137,186.2716,186.3511,4862.0
2024-06-03 12:00:00,187.64,187.64,186.63,186.96,5330.0,186.3411,186.3411,185.3381,185.6659,5330.0
2024-06-03 12:30:00,186.9,187.03,185.76,186.59,11744.0,185.6063,185.7354,184.4742,185.2984,11744.0
2024-06-03 13:00:00,186.47,186.48,185.59,186.4,10845.0,185.1792,185.1892,184.3053,185.1097,10845.0
2024-06-03 13:30:00,186.34,187.1,186.1,187.1,3117.0,185.0501,185.8049,184.8118,185.8049,3117.0
2024-06-03 14:00:00,187.17,187.64,186.8,187.02,9324.0,185.8744,186.3411,185.507,185.7254,9324.0
2024-06-03 14:30:00,187.25,187.25,186.31,186.79,6051.0,185.9538,185.9538,185.0204,185.497,6051.0
2024-06-03 15:00:00,186.74,187.27,186.65,186.97,7124.0,185.4474,185.9737,185.358,185.6758,7124.0
2024-06-03 15:30:00,186.79,187.19,186.58,186.97,39932.0,185.497,185.8943,185.2885,185.6758,39932.0
2024-06-04 09:30:00,186.55,186.85,186.05,186.55,8294.0,185.2587,185.5566,184.7622,185.2587,8294.0
2024-06-04 10:00:00,186.55,186.55,185.1,185.11,31255.0,185.2587,185.2587,183.8187,183.8287,31255.0
2024-06-04 10:30:00,185.45,186.32,185.37,185.41,4217.0,184.1663,185.0303,184.0869,184.1266,4217.0
2024-06-04 11:00:00,185.52,185.7,185.28,185.31,4291.0,184.2358,184.4146,183.9975,184.0273,4291.0
2024-06-04 11:30:00,185.13,185.3,184.94,184.97,4433.0,183.8485,184.0173,183.6598,183.6896,4433.0
2024-06-04 12:00:00,185.03,185.77,185.03,185.44,3852.0,183.7492,184.4841,183.7492,184.1564,3852.0
2024-06-04 12:30:00,185.43,185.43,184.43,184.69,7977.0,184.1464,184.1464,183.1534,183.4116,7977.0
2024-06-04 13:00:00,184.71,184.71,183.66,183.87,11392.0,183.4314,183.4314,182.3887,182.5972,11392.0
2024-06-04 13:30:00,183.87,185.12,183.86,185.12,14335.0,182.5972,183.8386,182.5873,183.8386,14335.0
2024-06-04 14:00:00,185.12,186.09,185.09,186.02,4845.0,183.8386,184.8019,183.8088,184.7324,4845.0
2024-06-04 14:30:00,186.03,186.46,185.95,186.02,3831.0,184.7423,185.1693,184.6628,184.7324,3831.0
2024-06-04 15:00:00,185.88,185.96,185.61,185.79,4378.0,184.5933,184.6728,184.3252,184.504,4378.0
2024-06-04 15:30:00,185.73,186.81,185.67,186.37,34683.0,184.4444,185.5169,184.3848,185.0799,34683.0
2024-06-05 09:30:00,188.16,189.15,187.45,187.82,7594.0,186.8575,187.8407,186.1525,186.5199,7594.0
2024-06-05 10:00:00,187.13,188.32,187.13,188.19,2218.0,185.8347,187.0164,185.8347,186.8873,2218.0
2024-06-05 10:30:00,189.03,189.38,189.0,189.23,2407.0,187.7215,188.0691,187.6917,187.9201,2407.0
2024-06-05 11:00:00,189.16,190.06,189.15,189.74,2738.0,187.8506,188.7444,187.8407,188.4266,2738.0
2024-06-05 11:30:00,189.77,190.09,189.39,190.08,6493.0,188.4564,188.7742,188.079,188.7643,6493.0
2024-06-05 12:00:00,190.09,190.42,189.74,190.27,4639.0,188.7742,189.1019,188.4266,188.9529,4639.0
2024-06-05 12:30:00,190.17,190.44,189.43,189.44,2870.0,188.8536,189.1218,188.1188,188.1287,2870.0
2024-06-05 13:00:00,189.41,189.41,188.66,188.66,5714.0,188.0989,188.0989,187.3541,187.3541,5714.0
2024-06-05 13:30:00,189.0,189.8,188.99,189.7,1555.0,187.6917,188.4862,187.6818,188.3869,1555.0
2024-06-05 14:00:00,190.14,190.14,189.33,189.74,3437.0,188.8238,188.8238,188.0194,188.4266,3437.0
2024-06-05 14:30:00,189.49,189.73,189.48,189.59,2033.0,188.1783,188.4167,188.1684,188.2776,2033.0
2024-06-05 15:00:00,189.69,189.9,189.16,189.44,21362.0,188.377,188.5855,187.8506,188.1287,21362.0
2024-06-05 15:30:00,189.42,190.32,189.08,190.2,31793.0,188.1088,189.0026,187.7712,188.8834,31793.0
2024-06-06 09:30:00,188.82,189.73,188.68,188.69,1900.0,187.513,188.4167,187.3739,187.3839,1900.0
2024-06-06 10:00:00,188.38,188.82,188.19,188.39,3400.0,187.076,187.513,186.8873,187.086,3400.0
2024-06-06 10:30:00,187.88,188.15,187.75,187.75,2703.0,186.5795,186.8476,186.4504,186.4504,2703.0
2024-06-06 11:00:00,187.88,188.69,187.78,188.22,2743.0,186.5795,187.3839,186.4802,186.9171,2743.0
2024-06-06 11:30:00,188.03,188.03,187.49,187.53,2077.0,186.7284,186.7284,186.1922,186.2319,2077.0
2024-06-06 12:00:00,187.42,187.56,187.35,187.56,1629.0,186.1227,186.2617,186.0532,186.2617,1629.0
2024-06-06 12:30:00,187.47,187.54,187.33,187.33,1303.0,186.1723,186.2418,186.0333,186.0333,1303.0
2024-06-06 13:00:00,187.19,187.31,187.01,187.01,1247.0,185.8943,186.0134,185.7155,185.7155,1247.0
2024-06-06 13:30:00,187.24,187.38,187.23,187.24,1618.0,185.9439,186.0829,185.934,185.9439,1618.0
2024-06-06 14:00:00,187.04,187.04,186.77,187.01,922.0,185.7453,185.7453,185.4772,185.7155,922.0
2024-06-06 14:30:00,187.07,187.37,187.07,187.31,2603.0,185.7751,186.073,185.7751,186.0134,2603.0
2024-06-06 15:00:00,187.12,187.52,186.8,187.52,4917.0,185.8247,186.222,185.507,186.222,4917.0
2024-06-06 15:30:00,187.63,187.93,187.12,187.79,15088.0,186.3312,186.6291,185.8247,186.4901,15088.0
2024-06-07 09:30:00,187.33,188.19,186.85,187.84,2042.0,186.0333,186.8873,185.5566,186.5398,2042.0
2024-06-07 10:00:00,187.63,188.09,187.23,188.09,9396.0,186.3312,186.788,185.934,186.788,9396.0
2024-06-07 10:30:00,188.13,188.99,188.1,188.19,3143.0,186.8278,187.6818,186.798,186.8873,3143.0
2024-06-07 11:00:00,187.64,187.95,187.2,187.64,5356.0,186.3411,186.649,185.9042,186.3411,5356.0
2024-06-07 11:30:00,187.93,188.37,187.55,188.37,2817.0,186.6291,187.0661,186.2518,187.0661,2817.0
2024-06-07 12:00:00,188.33,188.53,187.99,188.25,2200.0,187.0264,187.225,186.6887,186.9469,2200.0
2024-06-07 12:30:00,188.55,188.81,188.08,188.61,7264.0,187.2448,187.503,186.7781,187.3044,7264.0
2024-06-07 13:00:00,188.56,188.89,188.29,188.55,3125.0,187.2548,187.5825,186.9866,187.2448,3125.0
2024-06-07 13:30:00,188.53,188.63,188.31,188.56,824.0,187.225,187.3243,187.0065,187.2548,824.0
2024-06-07 14:00:00,188.28,188.28,187.54,188.22,2933.0,186.9767,186.9767,186.2418,186.9171,2933.0
2024-06-07 14:30:00,188.5,188.51,188.27,188.47,2256.0,187.1952,187.2051,186.9668,187.1654,2256.0
2024-06-07 15:00:00,188.38,188.41,187.7,188.08,3046.0,187.076,187.1058,186.4007,186.7781,3046.0
2024-06-07 15:30:00,188.07,188.08,186.85,187.22,16042.0,186.7682,186.7781,185.5566,185.9241,16042.0
2024-06-10 09:30:00,185.9,187.33,185.69,186.76,3205.0,184.6132,186.0333,184.4046,185.4672,3205.0
2024-06-10 10:00:00,186.81,187.8,186.76,187.75,2421.0,185.5169,186.5,185.4672,186.4504,2421.0
2024-06-10 10:30:00,187.48,187.89,186.82,186.82,8260.0,186.1823,186.5894,185.5268,185.5268,8260.0
2024-06-10 11:00:00,186.75,186.94,186.24,186.94,3757.0,185.4573,185.646,184.9508,185.646,3757.0
2024-06-10 11:30:00,187.11,187.13,186.63,186.84,2617.0,185.8148,185.8347,185.3381,185.5467,2617.0
2024-06-10 12:00:00,187.12,187.15,186.85,187.15,600.0,185.8247,185.8545,185.5566,185.8545,600.0
2024-06-10 12:30:00,187.0,187.25,186.65,187.13,12311.0,185.7056,185.9538,185.358,185.8347,12311.0
2024-06-10 13:00:00,187.14,187.14,186.42,186.43,1603.0,185.8446,185.8446,185.1296,185.1395,1603.0
2024-06-10 13:30:00,186.64,187.78,186.64,187.38,8574.0,185.3481,186.4802,185.3481,186.0829,8574.0
2024-06-10 14:00:00,187.31,187.91,186.95,187.7,2960.0,186.0134,186.6093,185.6559,186.4007,2960.0
2024-06-10 14:30:00,187.68,188.11,187.57,187.83,4180.0,186.3809,186.8079,186.2716,186.5298,4180.0
2024-06-10 15:00:00,187.93,188.18,187.46,187.78,11190.0,186.6291,186.8774,186.1624,186.4802,11190.0
2024-06-10 15:30:00,187.73,187.85,187.12,187.35,25252.0,186.4305,186.5497,185.8247,186.0532,25252.0
2024-06-11 09:30:00,186.67,186.8,185.05,186.8,3796.0,185.3779,185.507,183.7691,185.507,3796.0
2024-06-11 10:00:00,185.43,185.96,185.26,185.79,3910.0,184.1464,184.6728,183.9776,184.504,3910.0
2024-06-11 10:30:00,185.53,186.52,185.23,186.15,7386.0,184.2458,185.2289,183.9478,184.8615,7386.0
2024-06-11 11:00:00,185.83,186.01,185.44,185.82,2130.0,184.5437,184.7224,184.1564,184.5337,2130.0
2024-06-11 11:30:00,186.06,186.48,185.87,186.39,2900.0,184.7721,185.1892,184.5834,185.0998,2900.0
2024-06-11 12:00:00,186.57,186.57,186.06,186.18,2464.0,185.2786,185.2786,184.7721,184.8913,2464.0
2024-06-11 12:30:00,186.54,186.65,185.99,185.99,1900.0,185.2488,185.358,184.7026,184.7026,1900.0
2024-06-11 13:00:00,185.99,186.48,185.79,185.93,3250.0,184.7026,185.1892,184.504,184.643,3250.0
2024-06-11 13:30:00,186.04,186.36,185.91,186.32,1372.0,184.7522,185.07,184.6231,185.0303,1372.0
2024-06-11 14:00:00,186.27,187.46,186.13,187.46,2914.0,184.9806,186.1624,184.8416,186.1624,2914.0
2024-06-11 14:30:00,187.65,187.65,186.8,187.09,3747.0,186.3511,186.3511,185.507,185.795,3747.0
2024-06-11 15:00:00,187.14,187.2,186.11,186.27,4423.0,185.8446,185.9042,184.8217,184.9806,4423.0
2024-06-11 15:30:00,186.14,187.17,186.12,187.08,20522.0,184.8515,185.8744,184.8317,185.785,20522.0
2024-06-12 09:30:00,191.09,193.87,191.09,192.89,5694.0,189.7673,192.528,189.7673,191.5548,5694.0
2024-06-12 10:00:00,193.57,195.15,193.54,194.82,4642.0,192.2301,193.7992,192.2003,193.4714,4642.0
2024-06-12 10:30:00,194.34,194.34,192.31,192.31,5319.0,192.9948,192.9948,190.9788,190.9788,5319.0
2024-06-12 11:00:00,192.73,192.95,192.12,192.5,4910.0,191.3959,191.6144,190.7901,191.1675,4910.0
2024-06-12 11:30:00,192.84,192.94,192.43,192.7,1230.0,191.5052,191.6045,191.098,191.3661,1230.0
2024-06-12 12:00:00,192.41,192.72,192.23,192.23,4000.0,191.0781,191.386,190.8994,190.8994,4000.0
2024-06-12 12:30:00,192.22,192.31,191.87,192.12,1956.0,190.8894,190.9788,190.5419,190.7901,1956.0
2024-06-12 13:00:00,192.04,192.52,191.9,192.33,4201.0,190.7107,191.1874,190.5717,190.9987,4201.0
2024-06-12 13:30:00,192.12,192.23,191.94,191.96,1725.0,190.7901,190.8994,190.6114,190.6312,1725.0
2024-06-12 14:00:00,192.35,192.35,191.03,192.01,3946.0,191.0185,191.0185,189.7077,190.6809,3946.0
2024-06-12 14:30:00,192.03,192.32,191.11,192.31,5415.0,190.7008,190.9888,189.7871,190.9788,5415.0
2024-06-12 15:00:00,192.3,192.46,190.68,190.8,8291.0,190.9689,191.1278,189.3601,189.4793,8291.0
2024-06-12 15:30:00,191.02,191.49,190.31,190.33,25267.0,189.6977,190.1645,188.9927,189.0125,25267.0
2024-06-13 09:30:00,189.19,189.55,188.0,188.0,2926.0,187.8804,188.2379,186.6987,186.6987,2926.0
2024-06-13 10:00:00,187.64,188.53,187.16,187.6,1738.0,186.3411,187.225,185.8645,186.3014,1738.0
2024-06-13 10:30:00,187.84,188.04,187.3,187.92,4597.0,186.5398,186.7384,186.0035,186.6192,4597.0
2024-06-13 11:00:00,187.58,188.07,187.56,188.02,28214.0,186.2816,186.7682,186.2617,186.7185,28214.0
2024-06-13 11:30:00,188.31,188.55,188.31,188.53,1013.0,187.0065,187.2448,187.0065,187.225,1013.0
2024-06-13 12:00:00,188.22,188.59,188.13,188.39,5155.0,186.9171,187.2846,186.8278,187.086,5155.0
2024-06-13 12:30:00,188.6,189.34,188.46,189.14,1800.0,187.2945,188.0294,187.1555,187.8308,1800.0
2024-06-13 13:00:00,189.16,189.27,189.13,189.14,1791.0,187.8506,187.9599,187.8208,187.8308,1791.0
2024-06-13 13:30:00,189.02,189.23,188.8,189.23,520.0,187.7116,187.9201,187.4931,187.9201,520.0
2024-06-13 14:00:00,188.93,189.28,188.93,189.28,2168.0,187.6222,187.9698,187.6222,187.9698,2168.0
2024-06-13 14:30:00,189.44,189.47,189.22,189.35,2336.0,188.1287,188.1585,187.9102,188.0393,2336.0
2024-06-13 15:00:00,189.55,189.96,189.39,189.95,2637.0,188.2379,188.6451,188.079,188.6352,2637.0
2024-06-13 15:30:00,189.79,190.52,189.68,190.28,11529.0,188.4763,189.2012,188.367,188.9629,11529.0
2024-06-14 09:30:00,186.95,188.83,184.76,185.09,12855.0,185.6559,187.5229,183.4811,183.8088,12855.0
2024-06-14 10:00:00,184.89,184.89,182.59,182.92,17875.0,183.6102,183.6102,181.3261,181.6538,17875.0
2024-06-14 10:30:00,182.89,183.44,182.04,182.04,12582.0,181.624,182.1702,180.7799,180.7799,12582.0
2024-06-14 11:00:00,182.2,182.74,181.93,182.74,2497.0,180.9388,181.4751,180.6707,181.4751,2497.0
2024-06-14 11:30:00,182.55,182.55,181.35,181.72,9609.0,181.2864,181.2864,180.0947,180.4621,9609.0
2024-06-14 12:00:00,181.73,183.4,181.72,182.99,3937.0,180.4721,182.1305,180.4621,181.7233,3937.0
2024-06-14 12:30:00,183.3,184.03,183.04,184.03,5307.0,182.0312,182.7561,181.773,182.7561,5307.0
2024-06-14 13:00:00,184.06,184.23,183.86,184.12,2726.0,182.7859,182.9548,182.5873,182.8455,2726.0
2024-06-14 13:30:00,184.14,184.31,183.54,183.94,1924.0,182.8654,183.0342,182.2695,182.6668,1924.0
2024-06-14 14:00:00,183.88,184.0,183.69,183.98,2847.0,182.6072,182.7263,182.4185,182.7065,2847.0
2024-06-14 14:30:00,183.97,184.17,183.81,183.88,1611.0,182.6966,182.8952,182.5377,182.6072,1611.0
2024-06-14 15:00:00,183.87,183.87,182.74,183.12,6765.0,182.5972,182.5972,181.4751,181.8524,6765.0
2024-06-14 15:30:00,183.28,184.02,183.12,183.98,13212.0,182.0113,182.7462,181.8524,182.7065,13212.0
2024-06-17 09:30:00,183.53,185.99,183.53,185.53,6409.0,182.2596,184.7026,182.2596,184.2458,6409.0
2024-06-17 10:00:00,185.17,185.91,184.03,184.5,8674.0,183.8882,184.6231,182.7561,183.2229,8674.0
2024-06-17 10:30:00,184.04,184.74,183.77,184.35,15419.0,182.7661,183.4612,182.4979,183.0739,15419.0
2024-06-17 11:00:00,184.11,184.49,183.98,184.49,12046.0,182.8356,183.213,182.7065,183.213,12046.0
2024-06-17 11:30:00,184.57,184.73,183.93,184.5,2904.0,183.2924,183.4513,182.6568,183.2229,2904.0
2024-06-17 12:00:00,184.75,185.68,184.53,185.55,6855.0,183.4712,184.3947,183.2527,184.2656,6855.0
2024-06-17 12:30:00,185.58,185.58,185.09,185.32,8543.0,184.2954,184.2954,183.8088,184.0372,8543.0
2024-06-17 13:00:00,185.4,185.95,185.26,185.8,3691.0,184.1167,184.6628,183.9776,184.5139,3691.0
2024-06-17 13:30:00,186.04,186.13,185.59,185.59,7887.0,184.7522,184.8416,184.3053,184.3053,7887.0
2024-06-17 14:00:00,185.8,187.0,185.8,186.2,11677.0,184.5139,185.7056,184.5139,184.9111,11677.0
2024-06-17 14:30:00,186.09,186.32,185.8,186.21,20473.0,184.8019,185.0303,184.5139,184.921,20473.0
2024-06-17 15:00:00,186.29,186.4,185.98,186.18,6152.0,185.0005,185.1097,184.6926,184.8913,6152.0
2024-06-17 15:30:00,186.18,186.33,184.96,185.17,45682.0,184.8913,185.0402,183.6797,183.8882,45682.0
2024-06-18 09:30:00,184.95,186.63,184.95,185.97,5347.0,183.6698,185.3381,183.6698,184.6827,5347.0
2024-06-18 10:00:00,185.75,186.65,185.7,186.65,6173.0,184.4642,185.358,184.4146,185.358,6173.0
2024-06-18 10:30:00,186.87,187.14,186.74,186.78,3065.0,185.5765,185.8446,185.4474,185.4871,3065.0
2024-06-18 11:00:00,186.7,187.02,186.64,186.79,3400.0,185.4077,185.7254,185.3481,185.497,3400.0
2024-06-18 11:30:00,186.97,187.95,186.6,187.44,9001.0,185.6758,186.649,185.3083,186.1425,9001.0
2024-06-18 12:00:00,187.36,187.75,186.98,187.53,4609.0,186.0631,186.4504,185.6857,186.2319,4609.0
2024-06-18 12:30:00,187.55,187.79,187.34,187.78,11985.0,186.2518,186.4901,186.0432,186.4802,11985.0
2024-06-18 13:00:00,187.68,188.21,187.58,188.08,14605.0,186.3809,186.9072,186.2816,186.7781,14605.0
2024-06-18 13:30:00,187.94,188.32,187.85,188.31,8680.0,186.6391,187.0164,186.5497,187.0065,8680.0
2024-06-18 14:00:00,188.2,188.31,187.7,187.77,3782.0,186.8973,187.0065,186.4007,186.4702,3782.0
2024-06-18 14:30:00,187.86,188.0,187.5,187.99,24482.0,186.5596,186.6987,186.2021,186.6887,24482.0
2024-06-18 15:00:00,187.97,188.03,187.5,187.5,3718.0,186.6689,186.7284,186.2021,186.2021,3718.0
2024-06-18 15:30:00,187.32,188.53,187.32,188.12,21732.0,186.0234,187.225,186.0234,186.8178,21732.0
2024-06-20 09:30:00,187.72,190.0,187.72,188.99,9094.0,186.4206,188.6848,186.4206,187.6818,9094.0
2024-06-20 10:00:00,188.66,189.99,188.66,189.9,6267.0,187.3541,188.6749,187.3541,188.5855,6267.0
2024-06-20 10:30:00,190.12,190.12,189.04,189.6,4068.0,188.804,188.804,187.7315,188.2876,4068.0
2024-06-20 11:00:00,189.22,189.36,188.74,188.75,5471.0,187.9102,188.0492,187.4335,187.4435,5471.0
2024-06-20 11:30:00,189.11,189.14,188.36,188.38,5021.0,187.801,187.8308,187.0562,187.076,5021.0
2024-06-20 12:00:00,188.24,189.14,188.19,188.47,2920.0,186.937,187.8308,186.8873,187.1654,2920.0
2024-06-20 12:30:00,188.29,188.8,188.2,188.25,8188.0,186.9866,187.4931,186.8973,186.9469,8188.0
2024-06-20 13:00:00,188.17,188.41,187.75,187.99,2370.0,186.8675,187.1058,186.4504,186.6887,2370.0
2024-06-20 13:30:00,188.01,188.21,187.31,187.86,3117.0,186.7086,186.9072,186.0134,186.5596,3117.0
2024-06-20 14:00:00,188.01,188.17,187.66,187.88,3497.0,186.7086,186.8675,186.361,186.5795,3497.0
2024-06-20 14:30:00,187.87,188.02,187.58,187.59,3420.0,186.5696,186.7185,186.2816,186.2915,3420.0
2024-06-20 15:00:00,187.54,187.54,186.65,187.01,11427.0,186.2418,186.2418,185.358,185.7155,11427.0
2024-06-20 15:30:00,187.03,187.78,186.64,187.61,18220.0,185.7354,186.4802,185.3481,186.3114,18220.0
2024-06-21 09:30:00,186.83,187.11,184.97,185.8,60412.0,185.5368,185.8148,183.6896,184.5139,60412.0
2024-06-21 10:00:00,185.81,185.81,185.04,185.5,3310.0,184.5238,184.5238,183.7591,184.216,3310.0
2024-06-21 10:30:00,185.27,186.12,185.19,185.91,4024.0,183.9876,184.8317,183.9081,184.6231,4024.0
2024-06-21 11:00:00,185.95,186.69,185.95,186.23,3212.0,184.6628,185.3977,184.6628,184.9409,3212.0
2024-06-21 11:30:00,186.67,186.95,186.22,186.95,1809.0,185.3779,185.6559,184.931,185.6559,1809.0
2024-06-21 12:00:00,187.1,187.1,186.34,186.88,3989.0,185.8049,185.8049,185.0501,185.5864,3989.0
2024-06-21 12:30:00,187.13,187.13,186.68,186.81,2039.0,185.8347,185.8347,185.3878,185.5169,2039.0
2024-06-21 13:00:00,186.8,186.92,186.52,186.74,1592.0,185.507,185.6261,185.2289,185.4474,1592.0
2024-06-21 13:30:00,186.75,186.94,186.4,186.56,2512.0,185.4573,185.646,185.1097,185.2686,2512.0
2024-06-21 14:00:00,186.46,187.0,186.3,187.0,800.0,185.1693,185.7056,185.0104,185.7056,800.0
2024-06-21 14:30:00,186.71,186.91,186.25,186.85,3727.0,185.4176,185.6162,184.9608,185.5566,3727.0
2024-06-21 15:00:00,186.95,187.29,186.85,186.99,4613.0,185.6559,185.9936,185.5566,185.6956,4613.0
2024-06-21 15:30:00,187.26,188.65,187.15,188.65,34906.0,185.9638,187.3442,185.8545,187.3442,34906.0
2024-06-24 09:30:00,188.88,190.51,187.35,190.51,4754.0,187.5726,189.1913,186.0532,189.1913,4754.0
2024-06-24 10:00:00,190.63,190.63,190.06,190.44,6550.0,189.3104,189.3104,188.7444,189.1218,6550.0
2024-06-24 10:30:00,190.76,191.87,190.7,191.71,8855.0,189.4395,190.5419,189.38,190.383,8855.0
2024-06-24 11:00:00,191.71,192.05,191.45,191.5,4230.0,190.383,190.7206,190.1248,190.1744,4230.0
2024-06-24 11:30:00,191.33,191.34,190.61,190.85,2507.0,190.0056,190.0155,189.2906,189.5289,2507.0
2024-06-24 12:00:00,190.7,190.93,190.36,190.9,2609.0,189.38,189.6084,189.0423,189.5786,2609.0
2024-06-24 12:30:00,191.05,191.05,190.76,190.78,10082.0,189.7275,189.7275,189.4395,189.4594,10082.0
2024-06-24 13:00:00,190.96,191.12,190.95,191.03,1220.0,189.6382,189.7971,189.6282,189.7077,1220.0
2024-06-24 13:30:00,191.19,191.19,190.47,190.79,2220.0,189.8666,189.8666,189.1516,189.4693,2220.0
2024-06-24 14:00:00,190.69,190.93,190.69,190.73,3208.0,189.37,189.6084,189.37,189.4098,3208.0
2024-06-24 14:30:00,190.87,191.33,190.87,191.18,1296.0,189.5488,190.0056,189.5488,189.8566,1296.0
2024-06-24 15:00:00,191.18,191.18,190.69,190.79,3173.0,189.8566,189.8566,189.37,189.4693,3173.0
2024-06-24 15:30:00,190.79,190.83,190.54,190.57,24623.0,189.4693,189.5091,189.2211,189.2509,24623.0
2024-06-25 09:30:00,190.2,190.2,188.45,189.11,6815.0,188.8834,188.8834,187.1455,187.801,6815.0
2024-06-25 10:00:00,189.07,189.57,188.39,188.39,4698.0,187.7612,188.2578,187.086,187.086,4698.0
2024-06-25 10:30:00,188.34,188.69,188.12,188.69,7053.0,187.0363,187.3839,186.8178,187.3839,7053.0
2024-06-25 11:00:00,188.7,188.94,188.37,188.78,10353.0,187.3938,187.6321,187.0661,187.4733,10353.0
2024-06-25 11:30:00,188.88,189.17,188.82,188.95,4600.0,187.5726,187.8606,187.513,187.6421,4600.0
2024-06-25 12:00:00,188.94,189.1,188.71,189.1,4232.0,187.6321,187.791,187.4037,187.791,4232.0
2024-06-25 12:30:00,189.09,189.14,188.92,189.09,10105.0,187.7811,187.8308,187.6123,187.7811,10105.0
2024-06-25 13:00:00,189.22,190.04,189.22,189.78,3391.0,187.9102,188.7245,187.9102,188.4663,3391.0
2024-06-25 13:30:00,189.72,190.25,189.72,190.25,2032.0,188.4067,188.9331,188.4067,188.9331,2032.0
2024-06-25 14:00:00,190.23,190.94,190.23,190.82,5690.0,188.9132,189.6183,188.9132,189.4991,5690.0
2024-06-25 14:30:00,190.7,190.72,190.43,190.7,6163.0,189.38,189.3998,189.1118,189.38,6163.0
2024-06-25 15:00:00,190.74,191.54,190.65,191.49,8073.0,189.4197,190.2142,189.3303,190.1645,8073.0
2024-06-25 15:30:00,191.53,191.78,191.22,191.47,34515.0,190.2042,190.4525,189.8964,190.1446,34515.0
2024-06-26 09:30:00,190.31,190.73,189.63,190.73,5414.0,188.9927,189.4098,188.3174,189.4098,5414.0
2024-06-26 10:00:00,190.37,191.2,190.3,190.47,19212.0,189.0522,189.8765,188.9827,189.1516,19212.0
2024-06-26 10:30:00,190.5,190.72,190.21,190.72,5237.0,189.1813,189.3998,188.8934,189.3998,5237.0
2024-06-26 11:00:00,190.66,190.7,190.42,190.51,9460.0,189.3402,189.38,189.1019,189.1913,9460.0
2024-06-26 11:30:00,190.5,191.86,190.43,191.31,7526.0,189.1813,190.5319,189.1118,189.9857,7526.0
2024-06-26 12:00:00,191.23,191.42,191.19,191.28,14428.0,189.9063,190.095,189.8666,189.956,14428.0
2024-06-26 12:30:00,191.3,191.48,191.3,191.48,6137.0,189.9758,190.1546,189.9758,190.1546,6137.0
2024-06-26 13:00:00,191.32,191.52,191.31,191.4,3469.0,189.9957,190.1943,189.9857,190.0751,3469.0
2024-06-26 13:30:00,191.35,191.46,190.79,190.79,17255.0,190.0255,190.1347,189.4693,189.4693,17255.0
2024-06-26 14:00:00,190.67,190.67,190.19,190.4,3158.0,189.3502,189.3502,188.8735,189.082,3158.0
2024-06-26 14:30:00,190.22,191.19,190.09,190.93,7418.0,188.9033,189.8666,188.7742,189.6084,7418.0
2024-06-26 15:00:00,190.94,191.41,190.34,190.8,29437.0,189.6183,190.0851,189.0225,189.4793,29437.0
2024-06-26 15:30:00,190.8,192.15,190.79,191.64,33250.0,189.4793,190.8199,189.4693,190.3135,33250.0
2024-06-27 09:30:00,192.34,192.88,191.94,192.13,2846.0,191.0086,191.5449,190.6114,190.8001,2846.0
2024-06-27 10:00:00,192.47,193.0,192.46,192.98,1814.0,191.1377,191.664,191.1278,191.6442,1814.0
2024-06-27 10:30:00,193.36,193.36,192.77,193.04,4736.0,192.0216,192.0216,191.4356,191.7038,4736.0
2024-06-27 11:00:00,192.96,192.97,192.59,192.64,8925.0,191.6243,191.6343,191.2569,191.3065,8925.0
2024-06-27 11:30:00,192.54,192.92,192.53,192.92,3618.0,191.2072,191.5846,191.1973,191.5846,3618.0
2024-06-27 12:00:00,192.72,192.75,192.57,192.7,5659.0,191.386,191.4158,191.237,191.3661,5659.0
2024-06-27 12:30:00,192.7,193.14,191.5,192.72,10857.0,191.3661,191.8031,190.1744,191.386,10857.0
2024-06-27 13:00:00,192.86,193.12,192.86,192.87,1373.0,191.525,191.7832,191.525,191.5349,1373.0
2024-06-27 13:30:00,192.76,193.1,192.67,193.09,2489.0,191.4257,191.7634,191.3363,191.7534,2489.0
2024-06-27 14:00:00,192.94,192.94,192.13,192.33,4380.0,191.6045,191.6045,190.8001,190.9987,4380.0
2024-06-27 14:30:00,192.25,192.42,191.68,192.03,4882.0,190.9192,191.0881,190.3532,190.7008,4882.0
2024-06-27 15:00:00,192.15,192.72,191.87,192.5,5524.0,190.8199,191.386,190.5419,191.1675,5524.0
2024-06-27 15:30:00,192.5,193.16,192.27,192.94,23190.0,191.1675,191.8229,190.9391,191.6045,23190.0
2024-06-28 09:30:00,194.02,195.33,192.85,194.99,3750.0,192.677,193.9779,191.5151,193.6403,3750.0
2024-06-28 10:00:00,193.77,195.2,193.77,194.73,4278.0,192.4287,193.8488,192.4287,193.3821,4278.0
2024-06-28 10:30:00,195.04,195.51,194.39,194.68,9400.0,193.6899,194.1567,193.0444,193.3324,9400.0
2024-06-28 11:00:00,194.48,194.82,193.0,193.0,4399.0,193.1338,193.4714,191.664,191.664,4399.0
2024-06-28 11:30:00,193.13,193.75,193.13,193.34,2861.0,191.7931,192.4089,191.7931,192.0017,2861.0
2024-06-28 12:00:00,193.5,193.5,192.67,192.91,2121.0,192.1606,192.1606,191.3363,191.5747,2121.0
2024-06-28 12:30:00,193.3,193.3,192.69,192.97,2907.0,191.962,191.962,191.3562,191.6343,2907.0
2024-06-28 13:00:00,193.0,193.34,192.78,192.95,4383.0,191.664,192.0017,191.4456,191.6144,4383.0
2024-06-28 13:30:00,192.81,193.23,192.65,193.21,12829.0,191.4754,191.8925,191.3165,191.8726,12829.0
2024-06-28 14:00:00,193.22,193.44,192.96,193.13,4022.0,191.8825,192.101,191.6243,191.7931,4022.0
2024-06-28 14:30:00,193.26,193.34,192.69,192.92,5072.0,191.9222,192.0017,191.3562,191.5846,5072.0
2024-06-28 15:00:00,193.01,193.1,192.74,193.0,11620.0,191.674,191.7634,191.4058,191.664,11620.0
2024-06-28 15:30:00,192.9,194.5,192.7,193.82,31883.0,191.5647,193.1537,191.3661,192.4784,31883.0
2024-07-01 09:30:00,194.76,195.58,191.77,191.77,5844.0,193.4119,194.2262,190.4426,190.4426,5844.0
2024-07-01 10:00:00,192.79,192.79,190.72,191.74,21035.0,191.4555,191.4555,189.3998,190.4128,21035.0
2024-07-01 10:30:00,191.53,191.73,190.62,190.84,20253.0,190.2042,190.4028,189.3005,189.519,20253.0
2024-07-01 11:00:00,190.99,191.86,190.88,191.17,7158.0,189.668,190.5319,189.5587,189.8467,7158.0
2024-07-01 11:30:00,191.21,191.36,191.02,191.25,8434.0,189.8864,190.0354,189.6977,189.9262,8434.0
2024-07-01 12:00:00,191.18,191.43,191.06,191.43,1531.0,189.8566,190.1049,189.7375,190.1049,1531.0
2024-07-01 12:30:00,191.19,191.47,191.12,191.18,4540.0,189.8666,190.1446,189.7971,189.8566,4540.0
2024-07-01 13:00:00,191.18,191.43,191.18,191.42,1200.0,189.8566,190.1049,189.8566,190.095,1200.0
2024-07-01 13:30:00,191.24,191.3,191.13,191.25,3671.0,189.9162,189.9758,189.807,189.9262,3671.0
2024-07-01 14:00:00,191.23,191.39,191.17,191.24,7648.0,189.9063,190.0652,189.8467,189.9162,7648.0
2024-07-01 14:30:00,191.41,191.45,191.06,191.31,11799.0,190.0851,190.1248,189.7375,189.9857,11799.0
2024-07-01 15:00:00,191.3,191.77,190.0,190.15,6261.0,189.9758,190.4426,188.6848,188.8338,6261.0
2024-07-01 15:30:00,190.19,190.55,190.08,190.24,21494.0,188.8735,189.231,188.7643,188.9231,21494.0
2024-07-02 09:30:00,190.2,190.71,189.38,190.71,4968.0,188.8834,189.3899,188.0691,189.3899,4968.0
2024-07-02 10:00:00,190.97,191.13,190.53,190.7,7274.0,189.6481,189.807,189.2111,189.38,7274.0
2024-07-02 10:30:00,190.5,190.86,190.32,190.67,5407.0,189.1813,189.5389,189.0026,189.3502,5407.0
2024-07-02 11:00:00,190.95,191.6,190.67,191.2,6351.0,189.6282,190.2737,189.3502,189.8765,6351.0
2024-07-02 11:30:00,191.13,191.54,191.13,191.54,900.0,189.807,190.2142,189.807,190.2142,900.0
2024-07-02 12:00:00,191.56,191.91,191.52,191.56,3345.0,190.234,190.5816,190.1943,190.234,3345.0
2024-07-02 12:30:00,191.47,191.56,191.29,191.32,3248.0,190.1446,190.234,189.9659,189.9957,3248.0
2024-07-02 13:00:00,191.49,192.03,191.37,192.03,3948.0,190.1645,190.7008,190.0453,190.7008,3948.0
2024-07-02 13:30:00,191.9,192.07,191.7,192.07,2860.0,190.5717,190.7405,190.373,190.7405,2860.0
2024-07-02 14:00:00,192.21,192.76,192.21,192.34,2655.0,190.8795,191.4257,190.8795,191.0086,2655.0
2024-07-02 14:30:00,192.18,192.39,192.05,192.05,5526.0,190.8497,191.0583,190.7206,190.7206,5526.0
2024-07-02 15:00:00,191.87,192.53,191.87,192.39,2861.0,190.5419,191.1973,190.5419,191.0583,2861.0
2024-07-02 15:30:00,192.05,192.16,191.39,191.99,15384.0,190.7206,190.8299,190.0652,190.661,15384.0
2024-07-03 09:30:00,192.54,192.6,191.5,192.53,1085.0,191.2072,191.2668,190.1744,191.1973,1085.0
2024-07-03 10:00:00,193.29,193.31,192.33,192.36,2363.0,191.952,191.9719,190.9987,191.0285,2363.0
2024-07-03 10:30:00,192.31,192.32,191.3,192.04,8614.0,190.9788,190.9888,189.9758,190.7107,8614.0
2024-07-03 11:00:00,192.0,192.12,191.8,192.05,7596.0,190.671,190.7901,190.4724,190.7206,7596.0
2024-07-03 11:30:00,192.0,192.11,191.9,191.99,6551.0,190.671,190.7802,190.5717,190.661,6551.0
2024-07-03 12:00:00,191.99,192.18,191.89,192.08,6395.0,190.661,190.8497,190.5617,190.7504,6395.0
2024-07-03 12:30:00,192.04,192.04,191.27,191.28,9725.0,190.7107,190.7107,189.946,189.956,9725.0
2024-07-05 09:30:00,190.74,190.74,190.33,190.41,1334.0,189.4197,189.4197,189.0125,189.092,1334.0
2024-07-05 10:00:00,189.86,190.16,189.5,190.0,7993.0,188.5458,188.8437,188.1883,188.6848,7993.0
2024-07-05 10:30:00,189.88,191.0,189.76,190.74,4052.0,188.5656,189.6779,188.4465,189.4197,4052.0
2024-07-05 11:00:00,190.67,190.67,189.91,190.1,2774.0,189.3502,189.3502,188.5954,188.7841,2774.0
2024-07-05 11:30:00,190.13,190.15,189.76,190.0,10601.0,188.8139,188.8338,188.4465,188.6848,10601.0
2024-07-05 12:00:00,189.99,190.35,189.95,190.23,2620.0,188.6749,189.0324,188.6352,188.9132,2620.0
2024-07-05 12:30:00,189.95,190.21,189.95,190.05,1760.0,188.6352,188.8934,188.6352,188.7345,1760.0
2024-07-05 13:00:00,190.11,190.24,190.07,190.15,1703.0,188.794,188.9231,188.7543,188.8338,1703.0
2024-07-05 13:30:00,190.15,190.37,190.13,190.33,2883.0,188.8338,189.0522,188.8139,189.0125,2883.0
2024-07-05 14:00:00,190.16,190.3,189.9,189.9,2284.0,188.8437,188.9827,188.5855,188.5855,2284.0
2024-07-05 14:30:00,190.08,190.39,189.98,190.39,2160.0,188.7643,189.0721,188.6649,189.0721,2160.0
2024-07-05 15:00:00,190.36,190.36,189.63,189.63,4110.0,189.0423,189.0423,188.3174,188.3174,4110.0
2024-07-05 15:30:00,189.71,189.88,189.28,189.33,14185.0,188.3968,188.5656,187.9698,188.0194,14185.0
2024-07-08 09:30:00,190.36,191.94,189.97,190.68,11849.0,189.0423,190.6114,188.655,189.3601,11849.0
2024-07-08 10:00:00,190.73,191.23,190.3,190.36,6743.0,189.4098,189.9063,188.9827,189.0423,6743.0
2024-07-08 10:30:00,190.34,190.69,189.8,190.44,7807.0,189.0225,189.37,188.4862,189.1218,7807.0
2024-07-08 11:00:00,190.35,190.41,189.94,189.98,7616.0,189.0324,189.092,188.6252,188.6649,7616.0
2024-07-08 11:30:00,189.88,189.88,188.7,188.7,8538.0,188.5656,188.5656,187.3938,187.3938,8538.0
2024-07-08 12:00:00,188.67,188.71,188.36,188.64,9909.0,187.364,187.4037,187.0562,187.3342,9909.0
2024-07-08 12:30:00,188.63,190.35,188.63,190.25,27917.0,187.3243,189.0324,187.3243,188.9331,27917.0
2024-07-08 13:00:00,190.25,190.43,190.15,190.4,8604.0,188.9331,189.1118,188.8338,189.082,8604.0
2024-07-08 13:30:00,190.4,190.5,189.0,189.08,5494.0,189.082,189.1813,187.6917,187.7712,5494.0
2024-07-08 14:00:00,188.98,189.06,188.84,188.89,8735.0,187.6719,187.7513,187.5328,187.5825,8735.0
2024-07-08 14:30:00,188.89,189.47,188.44,189.31,10885.0,187.5825,188.1585,187.1356,187.9996,10885.0
2024-07-08 15:00:00,189.18,189.23,188.83,189.03,9545.0,187.8705,187.9201,187.5229,187.7215,9545.0
2024-07-08 15:30:00,189.13,189.84,188.65,188.78,30421.0,187.8208,188.5259,187.3442,187.4733,30421.0
2024-07-09 09:30:00,188.1,188.67,187.35,187.57,5037.0,186.798,187.364,186.0532,186.2716,5037.0
2024-07-09 10:00:00,187.79,187.79,186.72,186.88,6590.0,186.4901,186.4901,185.4275,185.5864,6590.0
2024-07-09 10:30:00,186.71,187.12,186.22,186.22,3206.0,185.4176,185.8247,184.931,184.931,3206.0
2024-07-09 11:00:00,186.15,186.38,184.93,185.59,52236.0,184.8615,185.0899,183.6499,184.3053,52236.0
2024-07-09 11:30:00,185.52,186.09,185.49,186.03,1500.0,184.2358,184.8019,184.206,184.7423,1500.0
2024-07-09 12:00:00,185.89,186.03,185.85,185.97,2554.0,184.6033,184.7423,184.5635,184.6827,2554.0
2024-07-09 12:30:00,185.86,185.97,185.79,185.83,2100.0,184.5735,184.6827,184.504,184.5437,2100.0
2024-07-09 13:00:00,185.86,186.14,185.7,185.7,3144.0,184.5735,184.8515,184.4146,184.4146,3144.0
2024-07-09 13:30:00,186.04,186.25,185.95,185.95,1737.0,184.7522,184.9608,184.6628,184.6628,1737.0
2024-07-09 14:00:00,185.95,186.16,185.91,186.05,2200.0,184.6628,184.8714,184.6231,184.7622,2200.0
2024-07-09 14:30:00,186.08,186.26,185.77,185.87,3737.0,184.7919,184.9707,184.4841,184.5834,3737.0
2024-07-09 15:00:00,185.84,185.84,184.88,185.05,5200.0,184.5536,184.5536,183.6003,183.7691,5200.0
2024-07-09 15:30:00,184.99,185.07,183.51,183.8,44405.0,183.7095,183.7889,182.2397,182.5277,44405.0
2024-07-10 09:30:00,184.1,184.71,182.21,184.33,49913.0,182.8257,183.4314,180.9487,183.0541,49913.0
2024-07-10 10:00:00,184.48,185.52,184.48,184.71,5531.0,183.203,184.2358,183.203,183.4314,5531.0
2024-07-10 10:30:00,184.73,185.15,184.48,184.81,2850.0,183.4513,183.8684,183.203,183.5307,2850.0
2024-07-10 11:00:00,184.93,185.56,184.92,185.52,3220.0,183.6499,184.2755,183.64,184.2358,3220.0
2024-07-10 11:30:00,185.43,185.91,185.42,185.84,3202.0,184.1464,184.6231,184.1365,184.5536,3202.0
2024-07-10 12:00:00,185.86,186.98,185.85,186.64,7259.0,184.5735,185.6857,184.5635,185.3481,7259.0
2024-07-10 12:30:00,186.65,186.77,186.31,186.63,22297.0,185.358,185.4772,185.0204,185.3381,22297.0
2024-07-10 13:00:00,186.61,186.76,185.45,185.73,7000.0,185.3183,185.4672,184.1663,184.4444,7000.0
2024-07-10 13:30:00,185.68,185.69,185.55,185.65,1000.0,184.3947,184.4046,184.2656,184.3649,1000.0
2024-07-10 14:00:00,185.7,185.87,185.17,185.38,3405.0,184.4146,184.5834,183.8882,184.0968,3405.0
2024-07-10 14:30:00,185.53,185.53,185.07,185.07,4341.0,184.2458,184.2458,183.7889,183.7889,4341.0
2024-07-10 15:00:00,185.08,185.73,185.08,185.54,4690.0,183.7989,184.4444,183.7989,184.2557,4690.0
2024-07-10 15:30:00,185.64,186.59,185.06,185.88,39222.0,184.355,185.2984,183.779,184.5933,39222.0
2024-07-11 09:30:00,190.0,190.01,189.12,189.32,5963.0,188.6848,188.6947,187.8109,188.0095,5963.0
2024-07-11 10:00:00,189.3,191.15,189.3,190.85,4916.0,187.9897,189.8268,187.9897,189.5289,4916.0
2024-07-11 10:30:00,191.05,192.2,191.05,192.2,2810.0,189.7275,190.8696,189.7275,190.8696,2810.0
2024-07-11 11:00:00,192.23,192.76,192.09,192.56,2762.0,190.8994,191.4257,190.7603,191.2271,2762.0
2024-07-11 11:30:00,192.61,192.94,191.78,191.78,3834.0,191.2767,191.6045,190.4525,190.4525,3834.0
2024-07-11 12:00:00,191.57,191.65,190.93,191.25,2319.0,190.2439,190.3234,189.6084,189.9262,2319.0
2024-07-11 12:30:00,191.24,191.25,190.03,190.58,3721.0,189.9162,189.9262,188.7146,189.2608,3721.0
2024-07-11 13:00:00,190.75,191.44,190.64,191.17,3008.0,189.4296,190.1148,189.3204,189.8467,3008.0
2024-07-11 13:30:00,190.98,191.2,190.78,191.12,2948.0,189.658,189.8765,189.4594,189.7971,2948.0
2024-07-11 14:00:00,191.2,191.54,191.07,191.09,3725.0,189.8765,190.2142,189.7474,189.7673,3725.0
2024-07-11 14:30:00,191.17,191.41,190.7,191.13,12573.0,189.8467,190.0851,189.38,189.807,12573.0
2024-07-11 15:00:00,191.24,191.82,191.06,191.63,5755.0,189.9162,190.4922,189.7375,190.3035,5755.0
2024-07-11 15:30:00,191.62,191.68,191.18,191.19,21113.0,190.2936,190.3532,189.8566,189.8666,21113.0
2024-07-12 09:30:00,194.79,195.24,193.67,194.83,12511.0,193.4417,193.8885,192.3294,193.4814,12511.0
2024-07-12 10:00:00,195.09,195.24,194.25,194.89,5033.0,193.7396,193.8885,192.9054,193.541,5033.0
2024-07-12 10:30:00,194.93,195.09,194.05,194.83,22312.0,193.5807,193.7396,192.7068,193.4814,22312.0
2024-07-12 11:00:00,194.95,195.25,194.72,195.06,8600.0,193.6005,193.8985,193.3721,193.7098,8600.0
2024-07-12 11:30:00,195.15,195.74,194.87,195.41,4049.0,193.7992,194.3851,193.5211,194.0574,4049.0
2024-07-12 12:00:00,195.29,195.32,194.41,194.41,1618.0,193.9382,193.968,193.0643,193.0643,1618.0
2024-07-12 12:30:00,194.41,194.41,193.48,194.05,13454.0,193.0643,193.0643,192.1407,192.7068,13454.0
2024-07-12 13:00:00,194.29,194.52,194.07,194.07,1392.0,192.9451,193.1735,192.7266,192.7266,1392.0
2024-07-12 13:30:00,194.05,194.32,193.94,193.96,6106.0,192.7068,192.9749,192.5975,192.6174,6106.0
2024-07-12 14:00:00,194.07,194.51,194.07,194.12,2500.0,192.7266,193.1636,192.7266,192.7763,2500.0
2024-07-12 14:30:00,194.43,195.58,194.07,195.21,3776.0,193.0841,194.2262,192.7266,193.8587,3776.0
2024-07-12 15:00:00,195.17,195.17,194.77,194.77,4532.0,193.819,193.819,193.4218,193.4218,4532.0
2024-07-12 15:30:00,194.46,194.77,193.37,193.83,32979.0,193.1139,193.4218,192.0315,192.4883,32979.0
2024-07-15 09:30:00,195.47,197.27,194.65,197.11,5013.0,194.1169,195.9045,193.3026,195.7456,5013.0
2024-07-15 10:00:00,197.39,198.67,197.33,198.38,3151.0,196.0237,197.2948,195.9641,197.0068,3151.0
2024-07-15 10:30:00,198.92,199.5,198.81,199.04,4300.0,197.5431,198.1191,197.4338,197.6622,4300.0
2024-07-15 11:00:00,199.36,200.0,198.74,199.47,6890.0,197.98,198.6156,197.3643,198.0893,6890.0
2024-07-15 11:30:00,199.34,200.56,199.09,200.55,3615.0,197.9602,199.1717,197.7119,199.1618,3615.0
2024-07-15 12:00:00,200.55,201.2,200.55,200.92,10617.0,199.1618,199.8073,199.1618,199.5292,10617.0
2024-07-15 12:30:00,200.79,201.52,200.78,201.5,10546.0,199.4001,200.1251,199.3902,200.1052,10546.0
2024-07-15 13:00:00,201.34,202.06,201.15,201.73,5507.0,199.9463,200.6613,199.7576,200.3336,5507.0
2024-07-15 13:30:00,201.6,201.73,201.3,201.4,5518.0,200.2045,200.3336,199.9066,200.0059,5518.0
2024-07-15 14:00:00,201.53,202.54,201.43,202.51,7817.0,200.135,201.138,200.0357,201.1082,7817.0
2024-07-15 14:30:00,202.45,202.94,202.36,202.89,11839.0,201.0486,201.5352,200.9593,201.4856,11839.0
2024-07-15 15:00:00,203.02,203.05,202.6,202.71,6123.0,201.6147,201.6445,201.1976,201.3068,6123.0
2024-07-15 15:30:00,202.59,202.91,201.21,201.39,29317.0,201.1877,201.5054,199.8172,199.996,29317.0
2024-07-16 09:30:00,204.49,209.79,204.31,209.34,16551.0,203.0745,208.3378,202.8958,207.8909,16551.0
2024-07-16 10:00:00,209.0,209.59,208.41,209.06,15814.0,207.5533,208.1392,206.9674,207.6129,15814.0
2024-07-16 10:30:00,208.71,210.24,208.71,210.22,4780.0,207.2653,208.7847,207.2653,208.7648,4780.0
2024-07-16 11:00:00,210.38,212.13,210.38,211.84,6229.0,208.9237,210.6616,208.9237,210.3736,6229.0
2024-07-16 11:30:00,211.71,211.79,210.7,210.97,44298.0,210.2445,210.324,209.2415,209.5097,44298.0
2024-07-16 12:00:00,210.67,211.15,210.52,211.11,3546.0,209.2117,209.6884,209.0628,209.6487,3546.0
2024-07-16 12:30:00,210.61,211.51,210.33,210.48,3580.0,209.1521,210.0459,208.8741,209.023,3580.0
2024-07-16 13:00:00,210.85,211.16,210.66,210.66,3219.0,209.3905,209.6983,209.2018,209.2018,3219.0
2024-07-16 13:30:00,210.97,211.2,210.73,211.08,17874.0,209.5097,209.7381,209.2713,209.6189,17874.0
2024-07-16 14:00:00,211.31,211.87,210.96,211.24,4510.0,209.8473,210.4034,209.4997,209.7778,4510.0
2024-07-16 14:30:00,211.33,211.61,211.08,211.6,20097.0,209.8672,210.1452,209.6189,210.1353,20097.0
2024-07-16 15:00:00,211.59,211.82,210.8,211.05,25279.0,210.1254,210.3538,209.3408,209.5891,25279.0
2024-07-16 15:30:00,211.02,211.13,210.33,210.71,23008.0,209.5593,209.6685,208.8741,209.2515,23008.0
2024-07-17 09:30:00,209.38,211.72,209.1,211.12,8901.0,207.9307,210.2545,207.6526,209.6586,8901.0
2024-07-17 10:00:00,210.72,210.98,207.19,207.69,18162.0,209.2614,209.5196,205.7558,206.2524,18162.0
2024-07-17 10:30:00,207.75,209.12,207.03,208.44,5471.0,206.3119,207.6725,205.5969,206.9972,5471.0
2024-07-17 11:00:00,208.42,209.9,208.36,209.9,2288.0,206.9773,208.4471,206.9177,208.4471,2288.0
2024-07-17 11:30:00,209.75,210.09,209.58,210.04,3643.0,208.2981,208.6357,208.1293,208.5861,3643.0
2024-07-17 12:00:00,210.03,210.46,209.84,210.06,21109.0,208.5762,209.0032,208.3875,208.606,21109.0
2024-07-17 12:30:00,210.09,210.52,209.62,210.4,7892.0,208.6357,209.0628,208.169,208.9436,7892.0
2024-07-17 13:00:00,210.18,210.53,209.82,210.0,2896.0,208.7251,209.0727,208.3676,208.5464,2896.0
2024-07-17 13:30:00,210.23,210.23,209.22,209.47,2428.0,208.7748,208.7748,207.7718,208.02,2428.0
2024-07-17 14:00:00,209.42,210.14,209.31,210.01,3810.0,207.9704,208.6854,207.8611,208.5563,3810.0
2024-07-17 14:30:00,209.87,210.17,209.79,210.05,8801.0,208.4173,208.7152,208.3378,208.596,8801.0
2024-07-17 15:00:00,210.13,210.47,209.57,210.09,12562.0,208.6755,209.0131,208.1193,208.6357,12562.0
2024-07-17 15:30:00,210.09,210.24,208.32,208.9,31760.0,208.6357,208.7847,206.878,207.454,31760.0
2024-07-18 09:30:00,207.81,210.4,207.63,210.4,5048.0,206.3715,208.9436,206.1928,208.9436,5048.0
2024-07-18 10:00:00,211.29,212.19,210.97,211.19,6055.0,209.8274,210.7212,209.5097,209.7281,6055.0
2024-07-18 10:30:00,210.73,210.73,209.75,209.85,5558.0,209.2713,209.2713,208.2981,208.3974,5558.0
2024-07-18 11:00:00,210.23,210.31,208.66,208.66,15590.0,208.7748,208.8542,207.2156,207.2156,15590.0
2024-07-18 11:30:00,208.6,209.3,208.49,208.66,10932.0,207.1561,207.8512,207.0468,207.2156,10932.0
2024-07-18 12:00:00,208.67,208.86,208.61,208.61,2341.0,207.2256,207.4143,207.166,207.166,2341.0
2024-07-18 12:30:00,208.43,209.31,208.39,209.23,2387.0,206.9872,207.8611,206.9475,207.7817,2387.0
2024-07-18 13:00:00,209.76,209.81,209.14,209.18,15543.0,208.308,208.3577,207.6923,207.732,15543.0
2024-07-18 13:30:00,209.34,209.34,208.85,208.85,1500.0,207.8909,207.8909,207.4043,207.4043,1500.0
2024-07-18 14:00:00,208.59,208.59,207.36,207.39,7079.0,207.1461,207.1461,205.9246,205.9544,7079.0
2024-07-18 14:30:00,207.39,207.99,207.33,207.69,4207.0,205.9544,206.5503,205.8949,206.2524,4207.0
2024-07-18 15:00:00,207.93,207.93,206.75,206.86,3533.0,206.4907,206.4907,205.3189,205.4281,3533.0
2024-07-18 15:30:00,206.97,208.23,206.59,207.38,17645.0,205.5373,206.7886,205.16,205.9445,17645.0
2024-07-19 09:30:00,208.03,208.24,205.0,207.87,18460.0,206.59,206.7986,203.581,206.4311,18460.0
2024-07-19 10:00:00,207.65,207.65,206.04,206.44,3985.0,206.2126,206.2126,204.6138,205.011,3985.0
2024-07-19 10:30:00,206.14,206.24,204.27,204.59,5149.0,204.7131,204.8124,202.856,203.1738,5149.0
2024-07-19 11:00:00,204.92,205.18,202.59,202.59,6303.0,203.5015,203.7597,201.1877,201.1877,6303.0
2024-07-19 11:30:00,202.87,203.77,202.8,203.77,2123.0,201.4657,202.3595,201.3962,202.3595,2123.0
2024-07-19 12:00:00,204.01,204.32,203.5,203.61,4898.0,202.5978,202.9057,202.0914,202.2006,4898.0
2024-07-19 12:30:00,203.5,203.54,202.73,203.13,3455.0,202.0914,202.1311,201.3267,201.7239,3455.0
2024-07-19 13:00:00,202.64,202.86,201.74,202.86,4988.0,201.2373,201.4558,200.3435,201.4558,4988.0
2024-07-19 13:30:00,202.78,203.2,202.65,203.2,2820.0,201.3763,201.7934,201.2472,201.7934,2820.0
2024-07-19 14:00:00,203.05,203.16,202.37,202.62,2123.0,201.6445,201.7537,200.9692,201.2175,2123.0
2024-07-19 14:30:00,202.65,203.57,202.42,203.57,3267.0,201.2472,202.1609,201.0188,202.1609,3267.0
2024-07-19 15:00:00,203.57,204.11,203.57,204.04,3000.0,202.1609,202.6971,202.1609,202.6276,3000.0
2024-07-19 15:30:00,203.83,204.09,203.38,203.9,17808.0,202.4191,202.6773,201.9722,202.4886,17808.0
2024-07-22 09:30:00,205.73,206.28,203.13,203.31,13889.0,204.3059,204.8521,201.7239,201.9027,13889.0
2024-07-22 10:00:00,203.29,203.76,202.14,203.25,5777.0,201.8828,202.3496,200.7408,201.8431,5777.0
2024-07-22 10:30:00,203.43,204.11,203.12,203.82,3014.0,202.0218,202.6971,201.714,202.4091,3014.0
2024-07-22 11:00:00,204.41,205.29,204.01,204.37,15403.0,202.9951,203.869,202.5978,202.9553,15403.0
2024-07-22 11:30:00,204.22,205.02,203.87,205.0,1900.0,202.8064,203.6008,202.4588,203.581,1900.0
2024-07-22 12:00:00,204.69,205.0,204.26,204.5,2200.0,203.2731,203.581,202.8461,203.0844,2200.0
2024-07-22 12:30:00,204.48,205.11,204.24,205.0,8180.0,203.0646,203.6902,202.8262,203.581,8180.0
2024-07-22 13:00:00,205.06,206.15,205.0,205.89,5144.0,203.6406,204.723,203.581,204.4648,5144.0
2024-07-22 13:30:00,206.14,206.15,205.72,206.01,7363.0,204.7131,204.723,204.296,204.584,7363.0
2024-07-22 14:00:00,206.06,206.06,205.73,205.78,2498.0,204.6336,204.6336,204.3059,204.3556,2498.0
2024-07-22 14:30:00,205.9,206.6,205.84,206.13,14180.0,204.4747,205.1699,204.4152,204.7032,14180.0
2024-07-22 15:00:00,206.13,207.14,205.92,206.87,13767.0,204.7032,205.7062,204.4946,205.438,13767.0
2024-07-22 15:30:00,206.95,207.4,206.43,207.15,49756.0,205.5175,205.9644,205.0011,205.7161,49756.0
2024-07-23 09:30:00,206.27,208.63,206.27,208.16,4277.0,204.8422,207.1859,204.8422,206.7191,4277.0
2024-07-23 10:00:00,208.33,210.16,208.33,210.16,4315.0,206.8879,208.7053,206.8879,208.7053,4315.0
2024-07-23 10:30:00,210.06,210.37,208.65,209.25,9258.0,208.606,208.9138,207.2057,207.8016,9258.0
2024-07-23 11:00:00,209.34,210.1,209.34,209.81,2946.0,207.8909,208.6457,207.8909,208.3577,2946.0
2024-07-23 11:30:00,209.76,210.45,209.74,210.3,3000.0,208.308,208.9933,208.2882,208.8443,3000.0
2024-07-23 12:00:00,210.34,210.34,209.17,209.43,5769.0,208.884,208.884,207.7221,207.9803,5769.0
2024-07-23 12:30:00,209.4,209.88,209.39,209.79,3444.0,207.9505,208.4272,207.9406,208.3378,3444.0
2024-07-23 13:00:00,209.71,209.96,209.5,209.8,1722.0,208.2584,208.5066,208.0498,208.3478,1722.0
2024-07-23 13:30:00,209.55,210.09,209.5,209.92,2600.0,208.0995,208.6357,208.0498,208.4669,2600.0
2024-07-23 14:00:00,209.9,210.03,209.6,209.61,2316.0,208.4471,208.5762,208.1491,208.1591,2316.0
2024-07-23 14:30:00,209.71,210.02,209.6,209.92,2978.0,208.2584,208.5662,208.1491,208.4669,2978.0
2024-07-23 15:00:00,209.6,210.07,209.5,209.93,2700.0,208.1491,208.6159,208.0498,208.4769,2700.0
2024-07-23 15:30:00,209.85,210.06,209.17,209.48,23566.0,208.3974,208.606,207.7221,208.03,23566.0
2024-07-24 09:30:00,208.06,210.41,207.7,207.81,12558.0,206.6198,208.9535,206.2623,206.3715,12558.0
2024-07-24 10:00:00,208.11,209.47,207.92,209.47,8182.0,206.6695,208.02,206.4808,208.02,8182.0
2024-07-24 10:30:00,209.44,210.48,209.12,210.2,4884.0,207.9902,209.023,207.6725,208.745,4884.0
2024-07-24 11:00:00,210.11,210.26,209.47,210.13,3215.0,208.6556,208.8046,208.02,208.6755,3215.0
2024-07-24 11:30:00,210.21,210.45,209.4,209.42,2076.0,208.7549,208.9933,207.9505,207.9704,2076.0
2024-07-24 12:00:00,209.39,209.7,208.77,209.29,5618.0,207.9406,208.2484,207.3249,207.8413,5618.0
2024-07-24 12:30:00,209.39,209.39,208.73,209.13,2118.0,207.9406,207.9406,207.2852,207.6824,2118.0
2024-07-24 13:00:00,209.05,209.34,208.73,209.0,2200.0,207.6029,207.8909,207.2852,207.5533,2200.0
2024-07-24 13:30:00,208.81,209.35,208.65,209.26,4634.0,207.3646,207.9009,207.2057,207.8115,4634.0
2024-07-24 14:00:00,209.11,209.28,208.4,208.7,6296.0,207.6625,207.8314,206.9574,207.2554,6296.0
2024-07-24 14:30:00,208.69,208.71,206.96,207.45,3798.0,207.2454,207.2653,205.5274,206.014,3798.0
2024-07-24 15:00:00,207.4,207.56,206.61,206.61,3704.0,205.9644,206.1233,205.1798,205.1798,3704.0
2024-07-24 15:30:00,206.63,206.81,204.62,204.64,15716.0,205.1997,205.3785,203.2036,203.2235,15716.0
2024-07-25 09:30:00,205.88,208.23,205.88,208.09,9497.0,204.4549,206.7886,204.4549,206.6496,9497.0
2024-07-25 10:00:00,207.45,208.19,205.99,208.05,5244.0,206.014,206.7489,204.5641,206.6099,5244.0
2024-07-25 10:30:00,208.22,209.85,206.85,209.85,3912.0,206.7787,208.3974,205.4182,208.3974,3912.0
2024-07-25 11:00:00,210.01,210.1,208.87,209.02,5581.0,208.5563,208.6457,207.4242,207.5732,5581.0
2024-07-25 11:30:00,208.81,209.95,208.8,209.95,3525.0,207.3646,208.4967,207.3547,208.4967,3525.0
2024-07-25 12:00:00,209.98,211.0,209.53,210.87,3346.0,208.5265,209.5394,208.0796,209.4103,3346.0
2024-07-25 12:30:00,210.78,211.44,210.78,211.42,3577.0,209.321,209.9764,209.321,209.9565,3577.0
2024-07-25 13:00:00,211.58,212.18,211.38,211.62,4461.0,210.1154,210.7113,209.9168,210.1552,4461.0
2024-07-25 13:30:00,211.37,211.92,210.98,211.29,4673.0,209.9069,210.4531,209.5196,209.8274,4673.0
2024-07-25 14:00:00,211.09,211.17,210.54,210.76,3714.0,209.6288,209.7083,209.0826,209.3011,3714.0
2024-07-25 14:30:00,211.08,211.36,209.17,209.99,6332.0,209.6189,209.897,207.7221,208.5364,6332.0
2024-07-25 15:00:00,209.92,210.72,209.75,210.72,3879.0,208.4669,209.2614,208.2981,209.2614,3879.0
2024-07-25 15:30:00,210.66,210.66,209.46,209.75,25597.0,209.2018,209.2018,208.0101,208.2981,25597.0
2024-07-26 09:30:00,213.15,214.74,212.28,214.46,15403.0,211.6746,213.2536,210.8106,212.9755,15403.0
2024-07-26 10:00:00,214.57,215.64,213.5,213.6,7307.0,213.0847,214.1473,212.0221,212.1214,7307.0
2024-07-26 10:30:00,212.34,212.93,211.45,211.82,3613.0,210.8702,211.4561,209.9863,210.3538,3613.0
2024-07-26 11:00:00,211.55,213.09,211.55,213.0,3719.0,210.0856,211.615,210.0856,211.5256,3719.0
2024-07-26 11:30:00,213.45,214.53,213.38,214.21,3434.0,211.9725,213.045,211.903,212.7272,3434.0
2024-07-26 12:00:00,214.14,215.49,214.14,215.42,2500.0,212.6577,213.9984,212.6577,213.9289,2500.0
2024-07-26 12:30:00,215.42,216.07,215.39,215.91,3525.0,213.9289,214.5744,213.8991,214.4155,3525.0
2024-07-26 13:00:00,215.93,216.24,215.92,216.16,2969.0,214.4353,214.7432,214.4254,214.6637,2969.0
2024-07-26 13:30:00,216.13,216.24,215.23,215.45,11938.0,214.6339,214.7432,213.7402,213.9586,11938.0
2024-07-26 14:00:00,215.69,215.75,215.24,215.63,6220.0,214.197,214.2566,213.7501,214.1374,6220.0
2024-07-26 14:30:00,215.64,215.8,215.18,215.18,4885.0,214.1473,214.3062,213.6905,213.6905,4885.0
2024-07-26 15:00:00,215.24,216.24,215.1,216.13,5495.0,213.7501,214.7432,213.6111,214.6339,5495.0
2024-07-26 15:30:00,216.12,216.32,214.09,214.8,21175.0,214.624,214.8226,212.6081,213.3131,21175.0
2024-07-29 09:30:00,215.67,216.29,215.43,216.15,6263.0,214.1771,214.7928,213.9388,214.6538,6263.0
2024-07-29 10:00:00,217.02,217.02,215.66,215.83,2100.0,215.5178,215.5178,214.1672,214.336,2100.0
2024-07-29 10:30:00,215.83,215.89,214.99,215.82,9305.0,214.336,214.3956,213.5018,214.3261,9305.0
2024-07-29 11:00:00,215.31,215.53,214.89,215.38,2314.0,213.8196,214.0381,213.4025,213.8891,2314.0
2024-07-29 11:30:00,214.91,215.6,214.45,215.56,2620.0,213.4224,214.1076,212.9656,214.0679,2620.0
2024-07-29 12:00:00,215.73,215.95,215.6,215.6,9869.0,214.2367,214.4552,214.1076,214.1076,9869.0
2024-07-29 12:30:00,215.9,216.05,215.13,215.13,13233.0,214.4055,214.5545,213.6409,213.6409,13233.0
2024-07-29 13:00:00,215.29,215.49,214.84,215.07,12097.0,213.7998,213.9984,213.3529,213.5813,12097.0
2024-07-29 13:30:00,214.89,215.11,214.69,215.09,4208.0,213.4025,213.621,213.2039,213.6011,4208.0
2024-07-29 14:00:00,214.95,215.43,214.95,215.35,8724.0,213.4621,213.9388,213.4621,213.8593,8724.0
2024-07-29 14:30:00,215.34,215.34,215.03,215.22,6035.0,213.8494,213.8494,213.5416,213.7302,6035.0
2024-07-29 15:00:00,215.39,215.86,215.35,215.71,3170.0,213.8991,214.3658,213.8593,214.2168,3170.0
2024-07-29 15:30:00,215.86,216.43,215.83,216.43,31776.0,214.3658,214.9319,214.336,214.9319,31776.0
2024-07-30 09:30:00,217.06,218.23,216.86,217.5,5259.0,215.5575,216.7194,215.3589,215.9945,5259.0
2024-07-30 10:00:00,217.31,217.97,216.79,217.46,9330.0,215.8058,216.4612,215.2894,215.9547,9330.0
2024-07-30 10:30:00,217.46,217.88,216.95,217.1,1653.0,215.9547,216.3718,215.4483,215.5972,1653.0
2024-07-30 11:00:00,217.0,217.25,216.08,216.78,11282.0,215.4979,215.7462,214.5843,215.2794,11282.0
2024-07-30 11:30:00,216.14,216.6,216.0,216.13,4283.0,214.6439,215.1007,214.5048,214.6339,4283.0
2024-07-30 12:00:00,216.0,216.43,215.85,215.85,4403.0,214.5048,214.9319,214.3559,214.3559,4403.0
2024-07-30 12:30:00,216.0,216.36,215.91,216.08,3219.0,214.5048,214.8623,214.4155,214.5843,3219.0
2024-07-30 13:00:00,216.1,217.09,216.1,216.58,5255.0,214.6041,215.5873,214.6041,215.0808,5255.0
2024-07-30 13:30:00,216.45,217.16,216.45,216.87,5381.0,214.9517,215.6568,214.9517,215.3688,5381.0
2024-07-30 14:00:00,216.84,217.25,216.77,216.99,2264.0,215.339,215.7462,215.2695,215.488,2264.0
2024-07-30 14:30:00,216.96,217.23,216.82,217.0,3188.0,215.4582,215.7263,215.3192,215.4979,3188.0
2024-07-30 15:00:00,216.97,217.7,216.87,217.7,2046.0,215.4681,216.1931,215.3688,216.1931,2046.0
2024-07-30 15:30:00,217.28,218.06,216.78,216.87,23084.0,215.776,216.5506,215.2794,215.3688,23084.0
2024-07-31 09:30:00,218.64,218.64,216.86,216.98,9115.0,217.1266,217.1266,215.3589,215.4781,9115.0
2024-07-31 10:00:00,217.46,218.75,217.08,218.75,7067.0,215.9547,217.2358,215.5774,217.2358,7067.0
2024-07-31 10:30:00,218.78,218.91,218.0,218.72,3030.0,217.2656,217.3947,216.491,217.206,3030.0
2024-07-31 11:00:00,218.49,218.69,218.13,218.13,1827.0,216.9776,217.1762,216.6201,216.6201,1827.0
2024-07-31 11:30:00,218.14,219.31,218.02,219.02,13326.0,216.63,217.7919,216.5109,217.5039,13326.0
2024-07-31 12:00:00,219.41,219.89,219.24,219.89,4084.0,217.8912,218.3679,217.7224,218.3679,4084.0
2024-07-31 12:30:00,219.64,220.15,219.64,220.11,2746.0,218.1196,218.6261,218.1196,218.5864,2746.0
2024-07-31 13:00:00,219.86,220.16,219.71,219.82,7011.0,218.3381,218.636,218.1892,218.2984,7011.0
2024-07-31 13:30:00,219.63,219.63,219.01,219.6,2316.0,218.1097,218.1097,217.494,218.0799,2316.0
2024-07-31 14:00:00,219.12,219.23,218.45,218.83,3925.0,217.6032,217.7125,216.9379,217.3152,3925.0
2024-07-31 14:30:00,218.84,223.0,218.83,222.8,6973.0,217.3252,221.4564,217.3152,221.2578,6973.0
2024-07-31 15:00:00,222.8,223.15,219.99,220.15,12217.0,221.2578,221.6053,218.4672,218.6261,12217.0
2024-07-31 15:30:00,219.78,221.21,217.91,218.34,51727.0,218.2587,219.6788,216.4016,216.8286,51727.0
2024-08-01 09:30:00,217.5,219.19,216.14,216.44,10902.0,215.9945,217.6728,214.6439,214.9418,10902.0
2024-08-01 10:00:00,215.69,216.59,211.97,212.11,33103.0,214.197,215.0908,210.5027,210.6418,33103.0
2024-08-01 10:30:00,212.02,212.12,209.14,209.84,7141.0,210.5524,210.6517,207.6923,208.3875,7141.0
2024-08-01 11:00:00,209.28,209.28,206.36,206.77,3281.0,207.8314,207.8314,204.9316,205.3387,3281.0
2024-08-01 11:30:00,206.46,207.2,204.69,206.03,7531.0,205.0309,205.7658,203.2731,204.6038,7531.0
2024-08-01 12:00:00,206.02,207.2,205.81,207.17,5966.0,204.5939,205.7658,204.3854,205.736,5966.0
2024-08-01 12:30:00,206.77,206.82,205.64,206.72,8293.0,205.3387,205.3884,204.2165,205.2891,8293.0
2024-08-01 13:00:00,206.51,206.8,205.5,205.5,6552.0,205.0805,205.3685,204.0775,204.0775,6552.0
2024-08-01 13:30:00,205.16,205.96,205.11,205.96,6098.0,203.7399,204.5343,203.6902,204.5343,6098.0
2024-08-01 14:00:00,205.88,205.88,205.01,205.27,6843.0,204.4549,204.4549,203.5909,203.8491,6843.0
2024-08-01 14:30:00,205.18,205.18,204.42,204.67,4915.0,203.7597,203.7597,203.005,203.2533,4915.0
2024-08-01 15:00:00,204.5,204.94,204.06,204.83,16429.0,203.0844,203.5214,202.6475,203.4122,16429.0
2024-08-01 15:30:00,204.97,206.49,204.02,205.86,49117.0,203.5512,205.0607,202.6078,204.435,49117.0
2024-08-02 09:30:00,198.95,201.33,196.01,199.81,12276.0,197.5729,199.9364,194.6532,198.4269,12276.0
2024-08-02 10:00:00,199.51,200.06,197.62,198.63,7114.0,198.129,198.6752,196.2521,197.2551,7114.0
2024-08-02 10:30:00,198.7,200.0,198.15,199.24,9860.0,197.3246,198.6156,196.7784,197.8609,9860.0
2024-08-02 11:00:00,199.53,200.25,197.24,197.46,9254.0,198.1488,198.8639,195.8747,196.0932,9254.0
2024-08-02 11:30:00,197.37,199.63,196.63,198.88,12130.0,196.0038,198.2482,195.2689,197.5033,12130.0
2024-08-02 12:00:00,199.08,200.02,198.03,199.73,5433.0,197.702,198.6355,196.6592,198.3475,5433.0
2024-08-02 12:30:00,199.74,200.18,198.73,198.87,4123.0,198.3574,198.7943,197.3544,197.4934,4123.0
2024-08-02 13:00:00,198.61,199.67,198.61,199.22,4710.0,197.2352,198.2879,197.2352,197.841,4710.0
2024-08-02 13:30:00,198.96,199.13,198.56,198.84,2611.0,197.5828,197.7516,197.1856,197.4636,2611.0
2024-08-02 14:00:00,198.85,200.22,198.46,200.22,7784.0,197.4736,198.8341,197.0862,198.8341,7784.0
2024-08-02 14:30:00,200.22,200.66,199.4,200.07,7663.0,198.8341,199.271,198.0197,198.6851,7663.0
2024-08-02 15:00:00,200.23,200.76,199.68,199.91,8140.0,198.844,199.3703,198.2978,198.5262,8140.0
2024-08-02 15:30:00,200.11,200.18,198.82,199.06,29537.0,198.7248,198.7943,197.4438,197.6821,29537.0
2024-08-05 09:30:00,190.12,192.44,188.7,190.17,29781.0,188.804,191.1079,187.3938,188.8536,29781.0
2024-08-05 10:00:00,191.12,194.06,190.63,191.22,30100.0,189.7971,192.7167,189.3104,189.8964,30100.0
2024-08-05 10:30:00,191.29,193.26,191.29,192.31,2848.0,189.9659,191.9222,189.9659,190.9788,2848.0
2024-08-05 11:00:00,191.82,194.24,191.7,193.4,7967.0,190.4922,192.8955,190.373,192.0613,7967.0
2024-08-05 11:30:00,193.5,195.67,193.4,194.6,7427.0,192.1606,194.3156,192.0613,193.253,7427.0
2024-08-05 12:00:00,195.45,197.89,195.39,197.89,4191.0,194.0971,196.5202,194.0375,196.5202,4191.0
2024-08-05 12:30:00,197.15,197.15,193.73,193.73,9380.0,195.7853,195.7853,192.389,192.389,9380.0
2024-08-05 13:00:00,193.85,194.56,193.24,193.74,6281.0,192.5082,193.2132,191.9024,192.3989,6281.0
2024-08-05 13:30:00,193.92,193.92,192.29,192.47,7778.0,192.5777,192.5777,190.959,191.1377,7778.0
2024-08-05 14:00:00,192.05,192.61,191.88,192.49,8366.0,190.7206,191.2767,190.5518,191.1576,8366.0
2024-08-05 14:30:00,192.6,192.75,191.85,191.92,3909.0,191.2668,191.4158,190.522,190.5915,3909.0
2024-08-05 15:00:00,191.98,192.1,191.74,192.06,2309.0,190.6511,190.7703,190.4128,190.7306,2309.0
2024-08-05 15:30:00,192.06,193.08,191.5,192.8,24032.0,190.7306,191.7435,190.1744,191.4654,24032.0
2024-08-06 09:30:00,192.85,194.85,191.42,194.2,6919.0,191.5151,193.5012,190.095,192.8557,6919.0
2024-08-06 10:00:00,194.43,195.55,193.62,195.14,2810.0,193.0841,194.1964,192.2798,193.7892,2810.0
2024-08-06 10:30:00,194.81,197.22,194.7,195.9,2918.0,193.4615,195.8548,193.3523,194.544,2918.0
2024-08-06 11:00:00,195.54,196.21,194.17,194.17,14790.0,194.1865,194.8518,192.8259,192.8259,14790.0
2024-08-06 11:30:00,194.45,194.97,194.05,194.95,2733.0,193.104,193.6204,192.7068,193.6005,2733.0
2024-08-06 12:00:00,195.27,196.73,195.27,196.28,9933.0,193.9183,195.3682,193.9183,194.9213,9933.0
2024-08-06 12:30:00,196.28,197.05,196.02,197.05,2188.0,194.9213,195.686,194.6631,195.686,2188.0
2024-08-06 13:00:00,196.9,197.01,196.4,196.87,3112.0,195.537,195.6463,195.0405,195.5073,3112.0
2024-08-06 13:30:00,197.09,197.65,196.99,197.4,3260.0,195.7257,196.2819,195.6264,196.0336,3260.0
2024-08-06 14:00:00,197.9,198.24,197.21,198.24,20926.0,196.5301,196.8678,195.8449,196.8678,20926.0
2024-08-06 14:30:00,198.5,198.92,196.98,196.98,4623.0,197.126,197.5431,195.6165,195.6165,4623.0
2024-08-06 15:00:00,196.97,198.25,196.53,197.9,33915.0,195.6066,196.8777,195.1696,196.5301,33915.0
2024-08-06 15:30:00,197.7,197.97,195.57,196.07,16049.0,196.3315,196.5996,194.2163,194.7128,16049.0
2024-08-07 09:30:00,198.58,199.45,197.31,198.13,6256.0,197.2054,198.0694,195.9442,196.7585,6256.0
2024-08-07 10:00:00,198.13,198.13,195.18,195.18,4444.0,196.7585,196.7585,193.829,193.829,4444.0
2024-08-07 10:30:00,194.61,196.62,194.6,196.01,5806.0,193.2629,195.259,193.253,194.6532,5806.0
2024-08-07 11:00:00,196.3,196.3,195.72,195.73,1031.0,194.9412,194.9412,194.3652,194.3751,1031.0
2024-08-07 11:30:00,196.08,196.21,195.27,195.49,3436.0,194.7227,194.8518,193.9183,194.1368,3436.0
2024-08-07 12:00:00,195.06,195.49,194.53,195.49,2273.0,193.7098,194.1368,193.1835,194.1368,2273.0
2024-08-07 12:30:00,195.26,195.48,194.31,194.83,2874.0,193.9084,194.1269,192.965,193.4814,2874.0
2024-08-07 13:00:00,194.49,194.51,193.3,194.41,1785.0,193.1437,193.1636,191.962,193.0643,1785.0
2024-08-07 13:30:00,194.4,195.05,193.64,193.84,1021.0,193.0544,193.6999,192.2996,192.4982,1021.0
2024-08-07 14:00:00,193.53,193.56,192.76,192.92,1400.0,192.1904,192.2202,191.4257,191.5846,1400.0
2024-08-07 14:30:00,192.84,193.36,192.7,192.93,3081.0,191.5052,192.0216,191.3661,191.5945,3081.0
2024-08-07 15:00:00,193.12,194.3,193.11,194.18,2089.0,191.7832,192.955,191.7733,192.8359,2089.0
2024-08-07 15:30:00,194.06,194.58,192.65,193.03,20886.0,192.7167,193.2331,191.3165,191.6938,20886.0
2024-08-08 09:30:00,195.91,197.32,194.92,197.0,18237.0,194.5539,195.9541,193.5708,195.6364,18237.0
2024-08-08 10:00:00,197.22,197.22,195.17,196.0,12336.0,195.8548,195.8548,193.819,194.6433,12336.0
2024-08-08 10:30:00,196.58,197.69,196.4,197.03,1826.0,195.2193,196.3216,195.0405,195.6661,1826.0
2024-08-08 11:00:00,197.05,197.05,195.67,195.85,9692.0,195.686,195.686,194.3156,194.4943,9692.0
2024-08-08 11:30:00,195.75,196.35,195.58,196.34,1315.0,194.395,194.9909,194.2262,194.9809,1315.0
2024-08-08 12:00:00,195.73,195.99,194.78,195.62,12151.0,194.3751,194.6333,193.4317,194.2659,12151.0
2024-08-08 12:30:00,195.31,195.52,193.5,195.06,9457.0,193.9581,194.1666,192.1606,193.7098,9457.0
2024-08-08 13:00:00,195.77,195.77,195.24,195.65,500.0,194.4149,194.4149,193.8885,194.2957,500.0
2024-08-08 13:30:00,196.55,196.55,196.45,196.48,603.0,195.1895,195.1895,195.0902,195.12,603.0
2024-08-08 14:00:00,196.43,196.56,195.87,196.23,8382.0,195.0703,195.1994,194.5142,194.8717,8382.0
2024-08-08 14:30:00,196.5,196.5,196.11,196.46,1220.0,195.1398,195.1398,194.7525,195.1001,1220.0
2024-08-08 15:00:00,196.43,196.83,196.16,196.83,4126.0,195.0703,195.4675,194.8022,195.4675,4126.0
2024-08-08 15:30:00,196.58,196.8,195.85,196.79,23345.0,195.2193,195.4377,194.4943,195.4278,23345.0
2024-08-09 09:30:00,196.76,196.76,194.01,195.76,2427.0,195.398,195.398,192.6671,194.4049,2427.0
2024-08-09 10:00:00,195.74,196.43,195.74,196.09,1619.0,194.3851,195.0703,194.3851,194.7327,1619.0
2024-08-09 10:30:00,195.95,197.15,195.52,197.15,4838.0,194.5936,195.7853,194.1666,195.7853,4838.0
2024-08-09 11:00:00,197.08,197.69,196.2,196.53,11236.0,195.7158,196.3216,194.8419,195.1696,11236.0
2024-08-09 11:30:00,196.53,196.9,195.98,196.42,6503.0,195.1696,195.537,194.6234,195.0604,6503.0
2024-08-09 12:00:00,196.58,196.65,196.12,196.41,3104.0,195.2193,195.2888,194.7624,195.0504,3104.0
2024-08-09 12:30:00,196.39,196.95,196.26,196.26,2273.0,195.0306,195.5867,194.9015,194.9015,2273.0
2024-08-09 13:00:00,196.92,197.47,196.73,197.27,2330.0,195.5569,196.1031,195.3682,195.9045,2330.0
2024-08-09 13:30:00,197.27,197.63,196.62,196.62,4651.0,195.9045,196.262,195.259,195.259,4651.0
2024-08-09 14:00:00,196.63,196.63,196.2,196.41,2250.0,195.2689,195.2689,194.8419,195.0504,2250.0
2024-08-09 14:30:00,196.56,197.03,196.4,196.65,5765.0,195.1994,195.6661,195.0405,195.2888,5765.0
2024-08-09 15:00:00,196.76,196.99,196.5,196.99,3400.0,195.398,195.6264,195.1398,195.6264,3400.0
2024-08-09 15:30:00,197.0,197.1,196.51,197.03,46469.0,195.6364,195.7357,195.1497,195.6661,46469.0
2024-08-12 09:30:00,197.0,197.0,193.75,193.75,3931.0,195.6364,195.6364,192.4089,192.4089,3931.0
2024-08-12 10:00:00,194.56,195.22,194.56,195.16,1948.0,193.2132,193.8687,193.2132,193.8091,1948.0
2024-08-12 10:30:00,195.2,195.72,194.73,194.84,2958.0,193.8488,194.3652,193.3821,193.4913,2958.0
2024-08-12 11:00:00,194.75,194.87,193.38,193.48,1928.0,193.4019,193.5211,192.0414,192.1407,1928.0
2024-08-12 11:30:00,193.55,195.09,193.54,195.09,2522.0,192.2102,193.7396,192.2003,193.7396,2522.0
2024-08-12 12:00:00,195.0,195.0,194.48,194.48,1000.0,193.6502,193.6502,193.1338,193.1338,1000.0
2024-08-12 12:30:00,194.28,194.53,193.81,193.92,3068.0,192.9352,193.1835,192.4684,192.5777,3068.0
2024-08-12 13:00:00,193.8,194.17,193.64,194.02,1402.0,192.4585,192.8259,192.2996,192.677,1402.0
2024-08-12 13:30:00,194.03,194.23,193.91,193.91,1753.0,192.6869,192.8855,192.5677,192.5677,1753.0
2024-08-12 14:00:00,193.99,194.31,193.92,193.93,1660.0,192.6472,192.965,192.5777,192.5876,1660.0
2024-08-12 14:30:00,194.12,194.28,193.91,194.16,1771.0,192.7763,192.9352,192.5677,192.816,1771.0
2024-08-12 15:00:00,194.16,194.33,193.93,194.23,15241.0,192.816,192.9848,192.5876,192.8855,15241.0
2024-08-12 15:30:00,194.09,194.25,193.2,193.88,18626.0,192.7465,192.9054,191.8627,192.538,18626.0
2024-08-13 09:30:00,195.99,196.56,194.59,196.11,12055.0,194.6333,195.1994,193.243,194.7525,12055.0
2024-08-13 10:00:00,195.31,195.31,194.21,194.44,1687.0,193.9581,193.9581,192.8657,193.0941,1687.0
2024-08-13 10:30:00,194.33,194.61,193.89,194.49,3240.0,192.9848,193.2629,192.5479,193.1437,3240.0
2024-08-13 11:00:00,194.43,194.46,194.05,194.46,2369.0,193.0841,193.1139,192.7068,193.1139,2369.0
2024-08-13 11:30:00,194.31,194.77,194.17,194.77,1628.0,192.965,193.4218,192.8259,193.4218,1628.0
2024-08-13 12:00:00,194.67,195.45,194.66,195.24,3601.0,193.3225,194.0971,193.3126,193.8885,3601.0
2024-08-13 12:30:00,195.09,196.08,195.09,195.81,2518.0,193.7396,194.7227,193.7396,194.4546,2518.0
2024-08-13 13:00:00,195.71,195.9,195.45,195.59,4502.0,194.3553,194.544,194.0971,194.2361,4502.0
2024-08-13 13:30:00,195.6,196.21,195.53,196.18,12304.0,194.246,194.8518,194.1765,194.822,12304.0
2024-08-13 14:00:00,196.41,196.86,196.38,196.7,2479.0,195.0504,195.4973,195.0206,195.3384,2479.0
2024-08-13 14:30:00,197.0,197.06,196.81,196.86,2932.0,195.6364,195.6959,195.4477,195.4973,2932.0
2024-08-13 15:00:00,196.96,197.13,196.81,197.13,1985.0,195.5966,195.7655,195.4477,195.7655,1985.0
2024-08-13 15:30:00,197.14,197.67,196.83,197.32,13185.0,195.7754,196.3017,195.4675,195.9541,13185.0
2024-08-14 09:30:00,198.41,198.86,197.56,198.0,2859.0,197.0366,197.4835,196.1925,196.6294,2859.0
2024-08-14 10:00:00,197.97,197.97,196.68,197.59,4320.0,196.5996,196.5996,195.3186,196.2223,4320.0
2024-08-14 10:30:00,197.05,197.26,196.25,197.07,2753.0,195.686,195.8946,194.8915,195.7059,2753.0
2024-08-14 11:00:00,197.15,197.15,196.51,197.13,2707.0,195.7853,195.7853,195.1497,195.7655,2707.0
2024-08-14 11:30:00,197.11,197.99,196.8,197.65,3613.0,195.7456,196.6195,195.4377,196.2819,3613.0
2024-08-14 12:00:00,197.85,198.25,196.94,197.14,3662.0,196.4805,196.8777,195.5768,195.7754,3662.0
2024-08-14 12:30:00,196.99,198.0,196.7,197.82,2247.0,195.6264,196.6294,195.3384,196.4507,2247.0
2024-08-14 13:00:00,197.79,198.44,197.71,198.09,7937.0,196.4209,197.0664,196.3414,196.7188,7937.0
2024-08-14 13:30:00,198.06,198.6,197.71,198.42,3667.0,196.689,197.2253,196.3414,197.0465,3667.0
2024-08-14 14:00:00,198.23,198.3,197.96,198.18,2907.0,196.8578,196.9274,196.5897,196.8082,2907.0
2024-08-14 14:30:00,198.4,199.21,198.4,199.06,11186.0,197.0267,197.8311,197.0267,197.6821,11186.0
2024-08-14 15:00:00,199.17,199.32,198.45,198.9,7679.0,197.7913,197.9403,197.0763,197.5232,7679.0
2024-08-14 15:30:00,199.07,199.57,198.62,198.77,31409.0,197.692,198.1886,197.2451,197.3941,31409.0
2024-08-15 09:30:00,193.07,197.7,189.18,192.68,40515.0,192.0882,196.6947,188.218,191.7002,40515.0
2024-08-15 10:00:00,193.7,194.65,192.3,194.11,16710.0,192.715,193.6602,191.3221,193.1229,16710.0
2024-08-15 10:30:00,194.56,198.0,194.56,198.0,9277.0,193.5706,196.9931,193.5706,196.9931,9277.0
2024-08-15 11:00:00,197.33,198.56,197.32,197.52,5827.0,196.3266,197.5503,196.3166,196.5156,5827.0
2024-08-15 11:30:00,197.83,198.37,197.6,198.37,3503.0,196.824,197.3613,196.5952,197.3613,3503.0
2024-08-15 12:00:00,198.37,200.36,198.37,200.36,8397.0,197.3613,199.3411,197.3613,199.3411,8397.0
2024-08-15 12:30:00,200.14,200.85,199.43,200.83,7809.0,199.1223,199.8287,198.4159,199.8088,7809.0
2024-08-15 13:00:00,200.85,201.48,200.45,201.46,3502.0,199.8287,200.4554,199.4307,200.4355,3502.0
2024-08-15 13:30:00,201.97,202.72,201.73,201.73,4667.0,200.943,201.6891,200.7042,200.7042,4667.0
2024-08-15 14:00:00,201.78,201.8,200.34,201.11,5832.0,200.7539,200.7738,199.3212,200.0873,5832.0
2024-08-15 14:30:00,201.07,202.22,201.03,202.18,3983.0,200.0475,201.1917,200.0077,201.1519,3983.0
2024-08-15 15:00:00,202.0,202.07,201.34,201.73,5968.0,200.9728,201.0424,200.3162,200.7042,5968.0
2024-08-15 15:30:00,201.55,201.9,199.6,199.98,31441.0,200.5251,200.8733,198.585,198.9631,31441.0
2024-08-16 09:30:00,199.91,200.23,198.28,200.02,14152.0,198.8934,199.2118,197.2717,199.0029,14152.0
2024-08-16 10:00:00,200.2,201.13,199.78,200.72,7878.0,199.182,200.1072,198.7641,199.6993,7878.0
2024-08-16 10:30:00,200.9,201.03,200.11,201.03,5744.0,199.8784,200.0077,199.0924,200.0077,5744.0
2024-08-16 11:00:00,200.99,201.17,199.34,199.67,6832.0,199.9679,200.147,198.3263,198.6547,6832.0
2024-08-16 11:30:00,199.67,200.08,199.43,199.43,4945.0,198.6547,199.0626,198.4159,198.4159,4945.0
2024-08-16 12:00:00,199.86,201.57,199.67,200.92,8369.0,198.8437,200.545,198.6547,199.8983,8369.0
2024-08-16 12:30:00,201.29,202.18,201.07,202.13,4103.0,200.2664,201.1519,200.0475,201.1021,4103.0
2024-08-16 13:00:00,201.62,202.99,201.4,201.86,30623.0,200.5947,201.9578,200.3759,200.8335,30623.0
2024-08-16 13:30:00,202.15,202.37,201.95,202.25,6392.0,201.122,201.3409,200.9231,201.2215,6392.0
2024-08-16 14:00:00,202.26,202.48,201.22,201.85,7604.0,201.2315,201.4504,200.1968,200.8236,7604.0
2024-08-16 14:30:00,201.61,202.63,201.61,202.48,6740.0,200.5848,201.5996,200.5848,201.4504,6740.0
2024-08-16 15:00:00,202.62,203.09,202.35,202.6,16161.0,201.5897,202.0573,201.321,201.5698,16161.0
2024-08-16 15:30:00,202.46,202.47,201.16,201.56,34689.0,201.4305,201.4404,200.1371,200.535,34689.0
2024-08-19 09:30:00,201.79,202.5,200.71,200.77,8079.0,200.7639,201.4703,199.6894,199.7491,8079.0
2024-08-19 10:00:00,200.9,202.11,200.52,200.93,8045.0,199.8784,201.0822,199.5003,199.9082,8045.0
2024-08-19 10:30:00,200.93,201.57,200.93,201.56,11087.0,199.9082,200.545,199.9082,200.535,11087.0
2024-08-19 11:00:00,201.09,201.38,200.98,200.98,906.0,200.0674,200.356,199.958,199.958,906.0
2024-08-19 11:30:00,200.95,200.95,200.3,200.3,4183.0,199.9281,199.9281,199.2814,199.2814,4183.0
2024-08-19 12:00:00,200.5,200.63,200.03,200.43,7584.0,199.4804,199.6098,199.0128,199.4108,7584.0
2024-08-19 12:30:00,200.34,200.57,200.09,200.55,3938.0,199.3212,199.5501,199.0725,199.5302,3938.0
2024-08-19 13:00:00,200.48,201.0,200.28,200.85,4253.0,199.4605,199.9779,199.2615,199.8287,4253.0
2024-08-19 13:30:00,200.82,201.12,200.36,200.36,5151.0,199.7988,200.0973,199.3411,199.3411,5151.0
2024-08-19 14:00:00,200.53,200.63,200.3,200.63,3428.0,199.5103,199.6098,199.2814,199.6098,3428.0
2024-08-19 14:30:00,200.42,200.86,200.22,200.37,2400.0,199.4008,199.8386,199.2019,199.3511,2400.0
2024-08-19 15:00:00,200.2,200.2,199.52,199.52,1587.0,199.182,199.182,198.5054,198.5054,1587.0
2024-08-19 15:30:00,199.51,199.51,198.4,199.16,27775.0,198.4955,198.4955,197.3911,198.1472,27775.0
2024-08-20 09:30:00,198.84,199.38,198.5,199.01,1976.0,197.8289,198.3661,197.4906,197.998,1976.0
2024-08-20 10:00:00,198.67,199.1,198.29,198.5,5872.0,197.6597,198.0876,197.2817,197.4906,5872.0
2024-08-20 10:30:00,198.58,198.94,197.84,198.49,4576.0,197.5702,197.9284,196.834,197.4807,4576.0
2024-08-20 11:00:00,198.08,198.25,197.44,197.45,6340.0,197.0727,197.2419,196.436,196.4459,6340.0
2024-08-20 11:30:00,197.61,198.47,197.6,198.47,2608.0,196.6051,197.4608,196.5952,197.4608,2608.0
2024-08-20 12:00:00,198.33,198.39,197.68,197.74,13295.0,197.3215,197.3812,196.6748,196.7345,13295.0
2024-08-20 12:30:00,197.74,198.23,197.73,198.16,2531.0,196.7345,197.222,196.7245,197.1523,2531.0
2024-08-20 13:00:00,198.03,198.54,198.03,198.03,2705.0,197.023,197.5304,197.023,197.023,2705.0
2024-08-20 13:30:00,198.05,198.61,197.99,198.3,17201.0,197.0429,197.6,196.9832,197.2916,17201.0
2024-08-20 14:00:00,198.41,198.95,198.4,198.92,4909.0,197.4011,197.9383,197.3911,197.9085,4909.0
2024-08-20 14:30:00,198.69,199.03,198.55,198.93,3426.0,197.6796,198.0179,197.5403,197.9184,3426.0
2024-08-20 15:00:00,199.1,199.28,199.1,199.26,2025.0,198.0876,198.2666,198.0876,198.2467,2025.0
2024-08-20 15:30:00,199.34,199.93,198.84,199.62,49171.0,198.3263,198.9133,197.8289,198.6049,49171.0
2024-08-21 09:30:00,200.61,201.51,200.53,200.93,3599.0,199.5899,200.4853,199.5103,199.9082,3599.0
2024-08-21 10:00:00,200.86,201.71,200.71,201.37,3969.0,199.8386,200.6843,199.6894,200.346,3969.0
2024-08-21 10:30:00,201.45,202.77,201.4,201.78,17931.0,200.4256,201.7389,200.3759,200.7539,17931.0
2024-08-21 11:00:00,201.78,202.28,201.68,201.89,1522.0,200.7539,201.2514,200.6544,200.8634,1522.0
2024-08-21 11:30:00,201.83,202.4,201.83,202.02,2170.0,200.8037,201.3708,200.8037,200.9927,2170.0
2024-08-21 12:00:00,201.96,202.91,201.91,202.51,6716.0,200.933,201.8782,200.8833,201.4802,6716.0
2024-08-21 12:30:00,202.56,203.25,202.19,203.25,1971.0,201.53,202.2164,201.1618,202.2164,1971.0
2024-08-21 13:00:00,203.36,203.56,202.88,203.56,2817.0,202.3259,202.5249,201.8483,202.5249,2817.0
2024-08-21 13:30:00,203.49,204.34,203.49,204.19,2812.0,202.4552,203.3009,202.4552,203.1517,2812.0
2024-08-21 14:00:00,204.53,204.54,204.09,204.47,7301.0,203.4899,203.4999,203.0522,203.4302,7301.0
2024-08-21 14:30:00,204.5,204.92,204.5,204.73,7508.0,203.4601,203.878,203.4601,203.6889,7508.0
2024-08-21 15:00:00,204.69,204.69,204.1,204.54,7101.0,203.6491,203.6491,203.0621,203.4999,7101.0
2024-08-21 15:30:00,204.63,205.07,204.27,204.63,22820.0,203.5894,204.0272,203.2313,203.5894,22820.0
2024-08-22 09:30:00,204.71,205.81,203.03,203.05,6851.0,203.669,204.7634,201.9976,202.0175,6851.0
2024-08-22 10:00:00,203.32,204.11,202.9,203.21,12055.0,202.2861,203.0721,201.8682,202.1767,12055.0
2024-08-22 10:30:00,203.14,203.58,202.82,203.57,1717.0,202.107,202.5448,201.7886,202.5348,1717.0
2024-08-22 11:00:00,203.24,204.33,203.24,204.33,4524.0,202.2065,203.291,202.2065,203.291,4524.0
2024-08-22 11:30:00,204.03,204.07,202.86,203.62,1800.0,202.9925,203.0323,201.8284,202.5846,1800.0
2024-08-22 12:00:00,203.47,204.78,203.46,204.78,1000.0,202.4353,203.7387,202.4254,203.7387,1000.0
2024-08-22 12:30:00,204.48,205.17,203.61,203.62,3141.0,203.4402,204.1267,202.5746,202.5846,3141.0
2024-08-22 13:00:00,203.65,203.91,202.46,203.41,2047.0,202.6144,202.8731,201.4305,202.3756,2047.0
2024-08-22 13:30:00,203.2,203.37,202.75,202.79,2632.0,202.1667,202.3358,201.719,201.7588,2632.0
2024-08-22 14:00:00,202.82,203.67,202.82,203.57,2159.0,201.7886,202.6343,201.7886,202.5348,2159.0
2024-08-22 14:30:00,203.55,203.71,203.54,203.55,2994.0,202.5149,202.6741,202.505,202.5149,2994.0
2024-08-22 15:00:00,203.57,203.89,203.56,203.59,2285.0,202.5348,202.8532,202.5249,202.5547,2285.0
2024-08-22 15:30:00,203.64,203.72,202.39,202.89,21594.0,202.6045,202.6841,201.3608,201.8583,21594.0
2024-08-23 09:30:00,203.71,204.72,203.71,204.2,2383.0,202.6741,203.679,202.6741,203.1616,2383.0
2024-08-23 10:00:00,205.88,208.09,205.19,208.09,2408.0,204.8331,207.0318,204.1466,207.0318,2408.0
2024-08-23 10:30:00,207.87,208.72,207.0,207.93,3587.0,206.813,207.6586,205.9474,206.8726,3587.0
2024-08-23 11:00:00,208.32,210.0,208.32,209.74,5545.0,207.2607,208.9321,207.2607,208.6734,5545.0
2024-08-23 11:30:00,209.99,210.79,209.51,209.67,14828.0,208.9222,209.7181,208.4446,208.6038,14828.0
2024-08-23 12:00:00,209.27,209.52,208.5,208.51,7287.0,208.2058,208.4546,207.4397,207.4497,7287.0
2024-08-23 12:30:00,208.79,208.83,208.18,208.73,1630.0,207.7283,207.7681,207.1214,207.6686,1630.0
2024-08-23 13:00:00,208.76,208.94,208.57,208.76,25834.0,207.6984,207.8775,207.5094,207.6984,25834.0
2024-08-23 13:30:00,209.09,209.4,208.71,208.71,11004.0,208.0267,208.3352,207.6487,207.6487,11004.0
2024-08-23 14:00:00,208.15,208.64,208.14,208.24,1800.0,207.0915,207.579,207.0816,207.1811,1800.0
2024-08-23 14:30:00,208.03,208.41,208.02,208.19,2201.0,206.9721,207.3502,206.9622,207.1313,2201.0
2024-08-23 15:00:00,208.19,208.34,207.74,208.15,10090.0,207.1313,207.2806,206.6836,207.0915,10090.0
2024-08-23 15:30:00,208.03,208.34,207.39,207.9,20353.0,206.9721,207.2806,206.3354,206.8428,20353.0
2024-08-26 09:30:00,210.18,210.88,209.26,210.49,10002.0,209.1112,209.8076,208.1959,209.4196,10002.0
2024-08-26 10:00:00,210.59,212.62,210.59,212.01,9917.0,209.5191,211.5388,209.5191,210.9319,9917.0
2024-08-26 10:30:00,211.66,212.19,210.69,210.7,3965.0,210.5837,211.111,209.6186,209.6286,3965.0
2024-08-26 11:00:00,211.12,211.12,210.0,210.0,4511.0,210.0464,210.0464,208.9321,208.9321,4511.0
2024-08-26 11:30:00,209.9,209.95,209.2,209.48,3310.0,208.8326,208.8824,208.1362,208.4148,3310.0
2024-08-26 12:00:00,209.77,210.25,209.54,210.02,2000.0,208.7033,209.1809,208.4745,208.952,2000.0
2024-08-26 12:30:00,209.82,210.3,209.82,209.91,2100.0,208.753,209.2306,208.753,208.8426,2100.0
2024-08-26 13:00:00,209.94,210.15,209.21,209.22,8079.0,208.8724,209.0814,208.1461,208.1561,8079.0
2024-08-26 13:30:00,209.39,209.58,208.02,208.22,7691.0,208.3252,208.5143,206.9622,207.1612,7691.0
2024-08-26 14:00:00,208.41,208.83,208.03,208.8,8500.0,207.3502,207.7681,206.9721,207.7382,8500.0
2024-08-26 14:30:00,208.63,208.97,208.23,208.4,6388.0,207.5691,207.9074,207.1711,207.3403,6388.0
2024-08-26 15:00:00,208.44,208.79,207.91,207.91,8497.0,207.3801,207.7283,206.8528,206.8528,8497.0
2024-08-26 15:30:00,208.09,208.58,207.09,207.32,16998.0,207.0318,207.5193,206.0369,206.2658,16998.0
2024-08-27 09:30:00,206.12,208.07,204.72,207.06,13789.0,205.0719,207.0119,203.679,206.0071,13789.0
2024-08-27 10:00:00,206.34,207.31,206.05,206.51,17606.0,205.2907,206.2558,205.0022,205.4599,17606.0
2024-08-27 10:30:00,206.83,207.18,206.41,206.96,1882.0,205.7782,206.1265,205.3604,205.9076,1882.0
2024-08-27 11:00:00,206.96,206.96,205.56,205.61,2475.0,205.9076,205.9076,204.5147,204.5644,2475.0
2024-08-27 11:30:00,205.56,205.74,205.28,205.52,2665.0,204.5147,204.6938,204.2361,204.4749,2665.0
2024-08-27 12:00:00,205.44,205.44,205.37,205.37,400.0,204.3953,204.3953,204.3257,204.3257,400.0
2024-08-27 12:30:00,205.05,205.45,204.81,205.08,2909.0,204.0073,204.4053,203.7685,204.0371,2909.0
2024-08-27 13:00:00,205.08,205.49,205.07,205.49,500.0,204.0371,204.4451,204.0272,204.4451,500.0
2024-08-27 13:30:00,206.14,206.14,205.52,205.57,1300.0,205.0918,205.0918,204.4749,204.5246,1300.0
2024-08-27 14:00:00,205.52,205.53,205.08,205.27,3267.0,204.4749,204.4849,204.0371,204.2262,3267.0
2024-08-27 14:30:00,205.17,206.34,205.0,206.24,4526.0,204.1267,205.2907,203.9575,205.1912,4526.0
2024-08-27 15:00:00,206.24,206.24,205.56,205.56,5470.0,205.1912,205.1912,204.5147,204.5147,5470.0
2024-08-27 15:30:00,205.61,205.71,204.35,204.58,14204.0,204.5644,204.6639,203.3109,203.5397,14204.0
2024-08-28 09:30:00,204.45,205.85,203.58,205.06,2872.0,203.4103,204.8032,202.5448,204.0172,2872.0
2024-08-28 10:00:00,204.96,205.27,204.44,205.0,2890.0,203.9178,204.2262,203.4004,203.9575,2890.0
2024-08-28 10:30:00,205.22,205.61,205.04,205.56,6760.0,204.1764,204.5644,203.9973,204.5147,6760.0
2024-08-28 11:00:00,205.41,205.5,204.31,204.31,3672.0,204.3655,204.455,203.2711,203.2711,3672.0
2024-08-28 11:30:00,204.76,205.1,204.53,204.73,1778.0,203.7188,204.057,203.4899,203.6889,1778.0
2024-08-28 12:00:00,204.65,204.77,203.91,204.12,5238.0,203.6093,203.7287,202.8731,203.082,5238.0
2024-08-28 12:30:00,204.31,205.53,204.15,205.21,31550.0,203.2711,204.4849,203.1119,204.1665,31550.0
2024-08-28 13:00:00,205.19,205.19,204.48,204.48,500.0,204.1466,204.1466,203.4402,203.4402,500.0
2024-08-28 13:30:00,204.6,204.89,203.36,203.36,2605.0,203.5596,203.8481,202.3259,202.3259,2605.0
2024-08-28 14:00:00,203.27,203.27,203.21,203.23,810.0,202.2363,202.2363,202.1767,202.1965,810.0
2024-08-28 14:30:00,203.28,204.65,203.01,204.65,4965.0,202.2463,203.6093,201.9777,203.6093,4965.0
2024-08-28 15:00:00,204.8,204.81,203.93,204.34,10936.0,203.7586,203.7685,202.893,203.3009,10936.0
2024-08-28 15:30:00,204.29,204.3,203.44,203.48,24590.0,203.2512,203.2611,202.4055,202.4453,24590.0
2024-08-29 09:30:00,204.83,204.83,201.75,202.8,84484.0,203.7884,203.7884,200.7241,201.7687,84484.0
2024-08-29 10:00:00,202.8,205.25,202.64,205.0,121543.0,201.7687,204.2063,201.6095,203.9575,121543.0
2024-08-29 10:30:00,205.0,205.54,204.78,204.91,7856.0,203.9575,204.4948,203.7387,203.868,7856.0
2024-08-29 11:00:00,205.15,206.05,204.81,205.88,16653.0,204.1068,205.0022,203.7685,204.8331,16653.0
2024-08-29 11:30:00,205.92,205.98,205.54,205.8,11668.0,204.8729,204.9326,204.4948,204.7535,11668.0
2024-08-29 12:00:00,205.72,206.58,205.72,206.52,2200.0,204.6739,205.5295,204.6739,205.4698,2200.0
2024-08-29 12:30:00,206.77,206.77,206.08,206.61,12720.0,205.7185,205.7185,205.0321,205.5594,12720.0
2024-08-29 13:00:00,206.61,206.96,206.53,206.68,1933.0,205.5594,205.9076,205.4798,205.629,1933.0
2024-08-29 13:30:00,206.8,207.65,206.76,207.65,3424.0,205.7484,206.5941,205.7086,206.5941,3424.0
2024-08-29 14:00:00,207.53,207.68,206.0,206.28,8521.0,206.4747,206.6239,204.9525,205.231,8521.0
2024-08-29 14:30:00,206.11,206.4,204.46,205.16,3530.0,205.0619,205.3504,203.4203,204.1167,3530.0
2024-08-29 15:00:00,204.79,205.77,204.76,205.77,1724.0,203.7486,204.7236,203.7188,204.7236,1724.0
2024-08-29 15:30:00,205.7,205.7,203.19,203.36,25167.0,204.654,204.654,202.1568,202.3259,25167.0
2024-08-30 09:30:00,204.21,205.88,203.62,204.27,2989.0,203.1716,204.8331,202.5846,203.2313,2989.0
2024-08-30 10:00:00,204.7,205.45,204.69,205.05,2340.0,203.6591,204.4053,203.6491,204.0073,2340.0
2024-08-30 10:30:00,205.64,206.29,205.63,205.71,2630.0,204.5943,205.241,204.5843,204.6639,2630.0
2024-08-30 11:00:00,205.42,206.46,205.38,205.41,8071.0,204.3754,205.4101,204.3356,204.3655,8071.0
2024-08-30 11:30:00,205.4,205.4,204.77,205.02,6300.0,204.3555,204.3555,203.7287,203.9774,6300.0
2024-08-30 12:00:00,204.85,205.09,203.35,203.69,6576.0,203.8083,204.0471,202.3159,202.6542,6576.0
2024-08-30 12:30:00,203.25,203.64,203.06,203.43,3547.0,202.2164,202.6045,202.0274,202.3955,3547.0
2024-08-30 13:00:00,204.04,204.04,203.57,203.64,6217.0,203.0024,203.0024,202.5348,202.6045,6217.0
2024-08-30 13:30:00,203.61,204.05,203.61,203.86,2072.0,202.5746,203.0124,202.5746,202.8233,2072.0
2024-08-30 14:00:00,203.86,204.3,203.86,204.12,4471.0,202.8233,203.2611,202.8233,203.082,4471.0
2024-08-30 14:30:00,204.17,204.3,203.9,204.12,3745.0,203.1318,203.2611,202.8631,203.082,3745.0
2024-08-30 15:00:00,204.27,204.69,204.07,204.56,7217.0,203.2313,203.6491,203.0323,203.5198,7217.0
2024-08-30 15:30:00,204.56,205.67,204.29,205.15,46730.0,203.5198,204.6241,203.2512,204.1068,46730.0
2024-09-03 09:30:00,203.4,205.12,201.48,202.73,7018.0,202.3657,204.0769,200.4554,201.6991,7018.0
2024-09-03 10:00:00,202.55,202.87,199.76,200.01,8511.0,201.52,201.8384,198.7442,198.9929,8511.0
2024-09-03 10:30:00,200.09,200.91,200.09,200.91,3261.0,199.0725,199.8883,199.0725,199.8883,3261.0
2024-09-03 11:00:00,200.74,202.15,200.74,201.77,6543.0,199.7192,201.122,199.7192,200.744,6543.0
2024-09-03 11:30:00,201.88,201.96,201.29,201.29,3988.0,200.8534,200.933,200.2664,200.2664,3988.0
2024-09-03 12:00:00,201.25,201.25,200.32,200.32,3342.0,200.2266,200.2266,199.3013,199.3013,3342.0
2024-09-03 12:30:00,200.34,200.4,199.74,199.74,5117.0,199.3212,199.3809,198.7243,198.7243,5117.0
2024-09-03 13:00:00,199.86,200.13,199.34,200.11,5335.0,198.8437,199.1123,198.3263,199.0924,5335.0
2024-09-03 13:30:00,199.94,200.37,199.83,200.06,3414.0,198.9233,199.3511,198.8138,199.0427,3414.0
2024-09-03 14:00:00,200.05,200.23,199.8,200.03,3046.0,199.0327,199.2118,198.784,199.0128,3046.0
2024-09-03 14:30:00,200.05,200.14,199.49,199.68,5297.0,199.0327,199.1223,198.4756,198.6646,5297.0
2024-09-03 15:00:00,199.7,200.23,199.54,199.55,7023.0,198.6845,199.2118,198.5253,198.5353,7023.0
2024-09-03 15:30:00,199.7,199.8,198.37,198.63,21563.0,198.6845,198.784,197.3613,197.6199,21563.0
2024-09-04 09:30:00,199.72,200.0,198.4,198.87,3946.0,198.7044,198.983,197.3911,197.8587,3946.0
2024-09-04 10:00:00,198.56,199.34,197.99,199.19,6629.0,197.5503,198.3263,196.9832,198.1771,6629.0
2024-09-04 10:30:00,198.76,199.28,198.67,198.99,7804.0,197.7493,198.2666,197.6597,197.9781,7804.0
2024-09-04 11:00:00,198.72,198.93,197.95,198.19,2613.0,197.7095,197.9184,196.9434,197.1822,2613.0
2024-09-04 11:30:00,197.78,197.94,197.52,197.72,1300.0,196.7743,196.9334,196.5156,196.7146,1300.0
2024-09-04 12:00:00,197.53,198.21,197.53,197.91,1849.0,196.5255,197.2021,196.5255,196.9036,1849.0
2024-09-04 12:30:00,198.11,198.65,198.06,198.27,4447.0,197.1026,197.6398,197.0528,197.2618,4447.0
2024-09-04 13:00:00,198.2,198.38,198.04,198.16,2943.0,197.1921,197.3712,197.0329,197.1523,2943.0
2024-09-04 13:30:00,198.17,198.36,197.65,197.7,2420.0,197.1623,197.3513,196.6449,196.6947,2420.0
2024-09-04 14:00:00,197.61,198.42,197.24,198.33,7602.0,196.6051,197.411,196.237,197.3215,7602.0
2024-09-04 14:30:00,198.6,198.61,197.74,197.95,4110.0,197.5901,197.6,196.7345,196.9434,4110.0
2024-09-04 15:00:00,197.77,198.26,197.53,198.26,4704.0,196.7643,197.2518,196.5255,197.2518,4704.0
2024-09-04 15:30:00,198.31,198.58,197.59,198.56,37040.0,197.3016,197.5702,196.5852,197.5503,37040.0
2024-09-05 09:30:00,197.79,197.79,194.98,195.3,4039.0,196.7842,196.7842,193.9885,194.3069,4039.0
2024-09-05 10:00:00,197.59,197.59,196.47,196.8,5176.0,196.5852,196.5852,195.4709,195.7992,5176.0
2024-09-05 10:30:00,196.86,196.86,194.71,195.1,16438.0,195.8589,195.8589,193.7199,194.1079,16438.0
2024-09-05 11:00:00,194.79,195.11,194.47,194.65,4070.0,193.7995,194.1178,193.4811,193.6602,4070.0
2024-09-05 11:30:00,194.84,194.84,194.21,194.21,4838.0,193.8492,193.8492,193.2224,193.2224,4838.0
2024-09-05 12:00:00,194.46,194.94,194.29,194.87,4149.0,193.4711,193.9487,193.302,193.8791,4149.0
2024-09-05 12:30:00,194.89,195.57,194.88,195.57,1550.0,193.899,194.5755,193.889,194.5755,1550.0
2024-09-05 13:00:00,195.38,195.38,194.76,194.76,4005.0,194.3865,194.3865,193.7696,193.7696,4005.0
2024-09-05 13:30:00,194.72,196.22,194.63,196.18,6106.0,193.7298,195.2222,193.6403,195.1824,6106.0
2024-09-05 14:00:00,196.17,196.47,196.16,196.25,1897.0,195.1724,195.4709,195.1625,195.252,1897.0
2024-09-05 14:30:00,196.22,196.43,195.92,196.03,9833.0,195.2222,195.4311,194.9237,195.0332,9833.0
2024-09-05 15:00:00,196.03,196.21,195.18,195.85,10550.0,195.0332,195.2122,194.1875,194.8541,10550.0
2024-09-05 15:30:00,195.91,196.2,194.81,195.7,30094.0,194.9138,195.2023,193.8194,194.7048,30094.0
2024-09-06 09:30:00,196.04,198.46,196.04,197.37,2307.0,195.0431,197.4508,195.0431,196.3663,2307.0
2024-09-06 10:00:00,197.24,197.24,195.0,195.37,6424.0,196.237,196.237,194.0084,194.3765,6424.0
2024-09-06 10:30:00,195.05,195.4,194.3,194.47,3447.0,194.0581,194.4064,193.312,193.4811,3447.0
2024-09-06 11:00:00,194.77,196.19,193.49,193.76,5543.0,193.7796,195.1923,192.5061,192.7747,5543.0
2024-09-06 11:30:00,193.76,194.17,193.33,193.72,3898.0,192.7747,193.1826,192.3469,192.7349,3898.0
2024-09-06 12:00:00,193.54,193.96,193.33,193.65,3376.0,192.5558,192.9737,192.3469,192.6653,3376.0
2024-09-06 12:30:00,193.69,194.32,193.63,194.32,2887.0,192.7051,193.3319,192.6454,193.3319,2887.0
2024-09-06 13:00:00,194.66,195.01,194.51,194.98,3025.0,193.6701,194.0183,193.5209,193.9885,3025.0
2024-09-06 13:30:00,194.62,194.73,194.12,194.7,7351.0,193.6303,193.7398,193.1329,193.7099,7351.0
2024-09-06 14:00:00,194.78,194.78,193.83,194.07,6648.0,193.7895,193.7895,192.8443,193.0831,6648.0
2024-09-06 14:30:00,194.14,194.28,193.31,193.95,6486.0,193.1528,193.2921,192.327,192.9637,6486.0
2024-09-06 15:00:00,194.12,194.41,193.96,194.12,5168.0,193.1329,193.4214,192.9737,193.1329,5168.0
2024-09-06 15:30:00,194.03,194.65,193.39,193.62,29117.0,193.0433,193.6602,192.4066,192.6354,29117.0
2024-09-09 09:30:00,194.93,195.39,194.03,194.77,8359.0,193.9388,194.3964,193.0433,193.7796,8359.0
2024-09-09 10:00:00,195.37,196.9,195.37,196.5,7495.0,194.3765,195.8987,194.3765,195.5008,7495.0
2024-09-09 10:30:00,196.33,197.08,196.2,196.51,2745.0,195.3316,196.0778,195.2023,195.5107,2745.0
2024-09-09 11:00:00,196.73,196.96,196.16,196.93,4275.0,195.7296,195.9584,195.1625,195.9286,4275.0
2024-09-09 11:30:00,197.21,198.16,197.03,197.78,2485.0,196.2072,197.1523,196.0281,196.7743,2485.0
2024-09-09 12:00:00,197.78,198.2,197.78,198.09,1846.0,196.7743,197.1921,196.7743,197.0827,1846.0
2024-09-09 12:30:00,198.09,198.48,197.26,197.73,17009.0,197.0827,197.4707,196.2569,196.7245,17009.0
2024-09-09 13:00:00,197.75,198.0,197.54,197.94,3800.0,196.7444,196.9931,196.5355,196.9334,3800.0
2024-09-09 13:30:00,197.79,197.88,197.58,197.67,5330.0,196.7842,196.8738,196.5753,196.6648,5330.0
2024-09-09 14:00:00,197.51,197.67,197.29,197.67,3264.0,196.5056,196.6648,196.2868,196.6648,3264.0
2024-09-09 14:30:00,197.66,197.7,197.5,197.5,5408.0,196.6549,196.6947,196.4957,196.4957,5408.0
2024-09-09 15:00:00,197.5,197.51,196.61,197.18,4209.0,196.4957,196.5056,195.6102,196.1773,4209.0
2024-09-09 15:30:00,197.2,197.54,196.9,197.17,28368.0,196.1972,196.5355,195.8987,196.1674,28368.0
2024-09-10 09:30:00,197.56,198.11,196.49,196.5,4309.0,196.5554,197.1026,195.4908,195.5008,4309.0
2024-09-10 10:00:00,196.5,197.26,196.03,196.71,2961.0,195.5008,196.2569,195.0332,195.7097,2961.0
2024-09-10 10:30:00,197.08,197.84,196.92,197.84,4513.0,196.0778,196.834,195.9186,196.834,4513.0
2024-09-10 11:00:00,197.53,198.13,197.51,198.13,2863.0,196.5255,197.1225,196.5056,197.1225,2863.0
2024-09-10 11:30:00,197.91,197.93,195.77,195.77,4299.0,196.9036,196.9235,194.7745,194.7745,4299.0
2024-09-10 12:00:00,195.73,195.73,195.28,195.43,1216.0,194.7347,194.7347,194.287,194.4362,1216.0
2024-09-10 12:30:00,195.73,196.51,195.62,196.45,1701.0,194.7347,195.5107,194.6252,195.451,1701.0
2024-09-10 13:00:00,196.17,196.38,195.88,195.94,2616.0,195.1724,195.3814,194.8839,194.9436,2616.0
2024-09-10 13:30:00,196.03,196.36,195.84,195.91,7094.0,195.0332,195.3615,194.8441,194.9138,7094.0
2024-09-10 14:00:00,196.32,197.28,196.32,197.17,2450.0,195.3217,196.2768,195.3217,196.1674,2450.0
2024-09-10 14:30:00,197.21,197.49,197.21,197.47,2311.0,196.2072,196.4857,196.2072,196.4658,2311.0
2024-09-10 15:00:00,197.3,197.65,197.26,197.61,1901.0,196.2967,196.6449,196.2569,196.6051,1901.0
2024-09-10 15:30:00,197.96,198.18,197.11,197.79,18133.0,196.9533,197.1722,196.1077,196.7842,18133.0
2024-09-11 09:30:00,197.12,197.12,194.19,194.38,4138.0,196.1176,196.1176,193.2025,193.3916,4138.0
2024-09-11 10:00:00,193.81,193.81,191.84,191.84,1829.0,192.8245,192.8245,190.8645,190.8645,1829.0
2024-09-11 10:30:00,191.74,193.0,191.31,192.99,4137.0,190.765,192.0186,190.3372,192.0086,4137.0
2024-09-11 11:00:00,193.01,193.93,193.01,193.48,8436.0,192.0285,192.9438,192.0285,192.4961,8436.0
2024-09-11 11:30:00,193.84,194.78,193.84,194.39,4678.0,192.8543,193.7895,192.8543,193.4015,4678.0
2024-09-11 12:00:00,194.44,195.56,194.44,195.56,3082.0,193.4512,194.5656,193.4512,194.5656,3082.0
2024-09-11 12:30:00,195.81,195.83,195.63,195.73,1669.0,194.8143,194.8342,194.6352,194.7347,1669.0
2024-09-11 13:00:00,196.02,196.49,195.9,196.49,1404.0,195.0232,195.4908,194.9038,195.4908,1404.0
2024-09-11 13:30:00,196.37,197.49,196.37,197.04,3261.0,195.3714,196.4857,195.3714,196.038,3261.0
2024-09-11 14:00:00,197.18,197.55,197.0,197.55,1332.0,196.1773,196.5454,195.9982,196.5454,1332.0
2024-09-11 14:30:00,197.69,198.31,197.52,197.8,3143.0,196.6847,197.3016,196.5156,196.7942,3143.0
2024-09-11 15:00:00,197.7,198.16,197.29,198.11,12404.0,196.6947,197.1523,196.2868,197.1026,12404.0
2024-09-11 15:30:00,197.97,198.2,197.09,197.4,19791.0,196.9633,197.1921,196.0878,196.3962,19791.0
2024-09-12 09:30:00,198.57,199.99,196.7,196.83,6151.0,197.5602,198.973,195.6998,195.8291,6151.0
2024-09-12 10:00:00,196.97,199.0,196.97,199.0,8578.0,195.9684,197.9881,195.9684,197.9881,8578.0
2024-09-12 10:30:00,199.0,200.22,198.79,199.7,7872.0,197.9881,199.2019,197.7791,198.6845,7872.0
2024-09-12 11:00:00,200.15,200.37,199.91,200.0,5571.0,199.1322,199.3511,198.8934,198.983,5571.0
2024-09-12 11:30:00,200.0,200.38,199.98,199.98,1829.0,198.983,199.361,198.9631,198.9631,1829.0
2024-09-12 12:00:00,200.14,200.54,200.04,200.43,4763.0,199.1223,199.5202,199.0228,199.4108,4763.0
2024-09-12 12:30:00,200.27,201.19,200.1,201.19,4017.0,199.2516,200.1669,199.0825,200.1669,4017.0
2024-09-12 13:00:00,201.4,201.54,200.9,201.26,6512.0,200.3759,200.5151,199.8784,200.2366,6512.0
2024-09-12 13:30:00,201.18,202.44,201.14,202.33,4389.0,200.157,201.4106,200.1172,201.3011,4389.0
2024-09-12 14:00:00,202.31,202.31,201.65,201.8,4874.0,201.2812,201.2812,200.6246,200.7738,4874.0
2024-09-12 14:30:00,201.68,201.68,200.58,200.84,2681.0,200.6544,200.6544,199.56,199.8187,2681.0
2024-09-12 15:00:00,201.09,201.36,201.09,201.36,3188.0,200.0674,200.3361,200.0674,200.3361,3188.0
2024-09-12 15:30:00,201.25,202.19,201.1,201.99,21345.0,200.2266,201.1618,200.0774,200.9629,21345.0
2024-09-13 09:30:00,203.83,204.99,203.14,204.89,2933.0,202.7935,203.9476,202.107,203.8481,2933.0
2024-09-13 10:00:00,203.94,203.94,202.94,203.72,1900.0,202.9029,202.9029,201.908,202.6841,1900.0
2024-09-13 10:30:00,203.38,204.6,203.37,204.03,1701.0,202.3458,203.5596,202.3358,202.9925,1701.0
2024-09-13 11:00:00,203.84,204.53,203.78,204.2,2810.0,202.8034,203.4899,202.7438,203.1616,2810.0
2024-09-13 11:30:00,203.87,204.9,203.87,204.88,4105.0,202.8333,203.8581,202.8333,203.8382,4105.0
2024-09-13 12:00:00,204.9,205.47,204.76,205.17,3338.0,203.8581,204.4252,203.7188,204.1267,3338.0
2024-09-13 12:30:00,205.13,205.43,205.12,205.34,2099.0,204.0869,204.3854,204.0769,204.2958,2099.0
2024-09-13 13:00:00,205.24,205.54,205.11,205.48,3703.0,204.1963,204.4948,204.067,204.4351,3703.0
2024-09-13 13:30:00,205.34,205.53,204.37,204.37,2475.0,204.2958,204.4849,203.3308,203.3308,2475.0
2024-09-13 14:00:00,204.12,204.71,203.81,204.28,10746.0,203.082,203.669,202.7736,203.2412,10746.0
2024-09-13 14:30:00,204.38,204.52,203.97,203.97,1525.0,203.3407,203.48,202.9328,202.9328,1525.0
2024-09-13 15:00:00,203.75,204.02,203.59,203.87,2400.0,202.7139,202.9825,202.5547,202.8333,2400.0
2024-09-13 15:30:00,203.99,204.22,203.33,203.77,18981.0,202.9527,203.1815,202.296,202.7338,18981.0
2024-09-16 09:30:00,205.58,207.34,205.05,206.68,3332.0,204.5346,206.2856,204.0073,205.629,3332.0
2024-09-16 10:00:00,207.12,207.75,206.7,206.71,1400.0,206.0668,206.6936,205.6489,205.6589,1400.0
2024-09-16 10:30:00,206.3,207.3,206.25,206.25,5693.0,205.2509,206.2459,205.2012,205.2012,5693.0
2024-09-16 11:00:00,206.8,207.39,206.55,207.29,7427.0,205.7484,206.3354,205.4997,206.2359,7427.0
2024-09-16 11:30:00,206.98,208.09,206.98,207.7,8618.0,205.9275,207.0318,205.9275,206.6438,8618.0
2024-09-16 12:00:00,207.48,207.92,207.36,207.92,2023.0,206.4249,206.8627,206.3055,206.8627,2023.0
2024-09-16 12:30:00,208.23,208.26,207.98,208.22,1185.0,207.1711,207.201,206.9224,207.1612,1185.0
2024-09-16 13:00:00,208.18,208.2,207.98,208.13,3522.0,207.1214,207.1413,206.9224,207.0716,3522.0
2024-09-16 13:30:00,208.25,208.31,207.92,208.18,3101.0,207.191,207.2507,206.8627,207.1214,3101.0
2024-09-16 14:00:00,208.01,208.03,207.53,207.76,2568.0,206.9522,206.9721,206.4747,206.7035,2568.0
2024-09-16 14:30:00,207.6,208.3,207.31,208.3,2267.0,206.5443,207.2408,206.2558,207.2408,2267.0
2024-09-16 15:00:00,208.37,208.39,207.26,207.48,10662.0,207.3104,207.3303,206.2061,206.4249,10662.0
2024-09-16 15:30:00,207.79,209.23,207.79,208.59,26757.0,206.7334,208.166,206.7334,207.5293,26757.0
2024-09-17 09:30:00,210.67,211.85,210.65,211.85,7263.0,209.5987,210.7727,209.5788,210.7727,7263.0
2024-09-17 10:00:00,211.36,214.06,211.34,214.06,12463.0,210.2852,212.9715,210.2653,212.9715,12463.0
2024-09-17 10:30:00,213.59,214.83,213.59,214.29,5291.0,212.5039,213.7376,212.5039,213.2003,5291.0
2024-09-17 11:00:00,214.16,214.82,214.15,214.52,2676.0,213.071,213.7276,213.061,213.4291,2676.0
2024-09-17 11:30:00,214.72,214.72,214.04,214.05,4498.0,213.6281,213.6281,212.9516,212.9615,4498.0
2024-09-17 12:00:00,214.0,214.21,213.41,213.76,6333.0,212.9118,213.1207,212.3248,212.673,6333.0
2024-09-17 12:30:00,213.85,213.98,212.56,212.56,9736.0,212.7625,212.8919,211.4791,211.4791,9736.0
2024-09-17 13:00:00,212.27,213.1,211.9,213.02,6586.0,211.1906,212.0164,210.8225,211.9368,6586.0
2024-09-17 13:30:00,213.51,214.04,213.02,213.35,15082.0,212.4243,212.9516,211.9368,212.2651,15082.0
2024-09-17 14:00:00,213.35,213.8,213.19,213.26,3634.0,212.2651,212.7128,212.1059,212.1755,3634.0
2024-09-17 14:30:00,212.97,213.38,212.71,213.13,3646.0,211.887,212.2949,211.6283,212.0462,3646.0
2024-09-17 15:00:00,213.26,213.76,212.72,212.99,4955.0,212.1755,212.673,211.6383,211.9069,4955.0
2024-09-17 15:30:00,212.84,214.07,212.62,213.35,30341.0,211.7577,212.9814,211.5388,212.2651,30341.0
2024-09-18 09:30:00,214.56,217.22,214.56,215.59,6380.0,213.4689,216.1154,213.4689,214.4937,6380.0
2024-09-18 10:00:00,215.48,216.9,215.18,216.47,5433.0,214.3843,215.797,214.0858,215.3692,5433.0
2024-09-18 10:30:00,215.79,215.85,215.24,215.64,2371.0,214.6927,214.7524,214.1455,214.5434,2371.0
2024-09-18 11:00:00,215.86,216.53,215.86,216.36,5438.0,214.7623,215.4289,214.7623,215.2598,5438.0
2024-09-18 11:30:00,215.86,216.12,215.08,215.39,5036.0,214.7623,215.021,213.9863,214.2947,5036.0
2024-09-18 12:00:00,215.39,216.0,215.15,216.0,14897.0,214.2947,214.9016,214.0559,214.9016,14897.0
2024-09-18 12:30:00,215.88,215.99,214.85,215.18,6067.0,214.7822,214.8917,213.7575,214.0858,6067.0
2024-09-18 13:00:00,215.08,215.47,214.47,215.27,7263.0,213.9863,214.3743,213.3794,214.1753,7263.0
2024-09-18 13:30:00,215.2,215.31,214.23,214.46,2392.0,214.1057,214.2151,213.1406,213.3694,2392.0
2024-09-18 14:00:00,214.56,218.1,214.56,217.68,19782.0,213.4689,216.9909,213.4689,216.5731,19782.0
2024-09-18 14:30:00,218.05,220.61,217.43,217.73,18563.0,216.9412,219.4882,216.3243,216.6228,18563.0
2024-09-18 15:00:00,217.25,218.81,216.2,217.48,6856.0,216.1453,217.6973,215.1006,216.3741,6856.0
2024-09-18 15:30:00,217.28,217.65,214.63,214.65,13191.0,216.1751,216.5432,213.5386,213.5585,13191.0
2024-09-19 09:30:00,220.67,220.67,216.62,219.68,7431.0,219.5479,219.5479,215.5185,218.5629,7431.0
2024-09-19 10:00:00,217.58,219.13,217.18,219.13,6418.0,216.4736,218.0157,216.0756,218.0157,6418.0
2024-09-19 10:30:00,219.97,220.77,218.45,218.77,5269.0,218.8514,219.6474,217.3392,217.6575,5269.0
2024-09-19 11:00:00,219.06,219.97,218.65,219.58,3445.0,217.9461,218.8514,217.5381,218.4634,3445.0
2024-09-19 11:30:00,219.54,220.42,219.5,220.16,10853.0,218.4236,219.2991,218.3838,219.0405,10853.0
2024-09-19 12:00:00,220.25,222.04,220.25,222.02,17775.0,219.13,220.9109,219.13,220.891,17775.0
2024-09-19 12:30:00,222.0,222.07,221.58,221.95,19110.0,220.8711,220.9407,220.4532,220.8214,19110.0
2024-09-19 13:00:00,221.94,222.44,221.47,221.7,20003.0,220.8114,221.3089,220.3438,220.5726,20003.0
2024-09-19 13:30:00,221.66,222.44,221.35,222.44,4878.0,220.5328,221.3089,220.2244,221.3089,4878.0
2024-09-19 14:00:00,222.07,222.26,221.4,222.12,31781.0,220.9407,221.1298,220.2742,220.9905,31781.0
2024-09-19 14:30:00,221.93,222.53,221.79,222.4,10779.0,220.8015,221.3984,220.6622,221.2691,10779.0
2024-09-19 15:00:00,222.36,223.08,222.3,222.93,12881.0,221.2293,221.9456,221.1696,221.7964,12881.0
2024-09-19 15:30:00,223.01,224.36,222.81,224.15,55974.0,221.876,223.2191,221.677,223.0102,55974.0
2024-09-20 09:30:00,223.29,223.29,220.15,220.34,79159.0,222.1545,222.1545,219.0305,219.2195,79159.0
2024-09-20 10:00:00,220.43,221.64,219.56,221.63,4473.0,219.3091,220.5129,218.4435,220.503,4473.0
2024-09-20 10:30:00,221.6,222.24,221.2,221.59,4326.0,220.4731,221.1099,220.0752,220.4632,4326.0
2024-09-20 11:00:00,221.47,221.55,220.86,221.35,4270.0,220.3438,220.4234,219.7369,220.2244,4270.0
2024-09-20 11:30:00,220.77,221.21,220.1,220.25,16437.0,219.6474,220.0851,218.9808,219.13,16437.0
2024-09-20 12:00:00,220.36,221.06,220.17,220.84,4657.0,219.2394,219.9359,219.0504,219.717,4657.0
2024-09-20 12:30:00,220.72,221.0,220.5,221.0,14823.0,219.5976,219.8762,219.3787,219.8762,14823.0
2024-09-20 13:00:00,220.92,222.23,220.8,221.16,4384.0,219.7966,221.0999,219.6772,220.0354,4384.0
2024-09-20 13:30:00,221.31,221.31,220.63,220.64,2715.0,220.1846,220.1846,219.5081,219.518,2715.0
2024-09-20 14:00:00,220.64,220.64,219.21,219.81,23137.0,219.518,219.518,218.0953,218.6922,23137.0
2024-09-20 14:30:00,219.81,220.07,219.51,219.81,8560.0,218.6922,218.9509,218.3938,218.6922,8560.0
2024-09-20 15:00:00,219.72,219.77,218.79,219.33,15047.0,218.6027,218.6524,217.6774,218.2147,15047.0
2024-09-20 15:30:00,218.99,219.9,218.54,218.76,46705.0,217.8764,218.7818,217.4287,217.6476,46705.0
2024-09-23 09:30:00,222.28,224.8,221.09,223.95,17661.0,221.1497,223.6569,219.9657,222.8112,17661.0
2024-09-23 10:00:00,224.45,224.45,223.41,224.0,8902.0,223.3086,223.3086,222.2739,222.8609,8902.0
2024-09-23 10:30:00,223.58,223.68,223.05,223.44,5098.0,222.4431,222.5426,221.9158,222.3038,5098.0
2024-09-23 11:00:00,223.19,224.19,222.97,223.99,9026.0,222.055,223.05,221.8362,222.851,9026.0
2024-09-23 11:30:00,224.21,225.51,224.21,225.51,3784.0,223.0699,224.3633,223.0699,224.3633,3784.0
2024-09-23 12:00:00,225.35,225.37,225.08,225.3,1813.0,224.2041,224.224,223.9354,224.1543,1813.0
2024-09-23 12:30:00,225.2,225.76,225.12,225.57,5241.0,224.0548,224.612,223.9752,224.4229,5241.0
2024-09-23 13:00:00,225.54,225.79,225.3,225.79,1940.0,224.3931,224.6418,224.1543,224.6418,1940.0
2024-09-23 13:30:00,225.64,226.23,225.1,225.27,4676.0,224.4926,225.0796,223.9553,224.1245,4676.0
2024-09-23 14:00:00,225.2,225.68,224.91,225.62,5650.0,224.0548,224.5324,223.7663,224.4727,5650.0
2024-09-23 14:30:00,225.42,225.76,224.15,224.15,12552.0,224.2737,224.612,223.0102,223.0102,12552.0
2024-09-23 15:00:00,224.27,224.51,223.45,224.41,7213.0,223.1296,223.3683,222.3137,223.2688,7213.0
2024-09-23 15:30:00,224.4,225.02,224.4,224.47,28138.0,223.2589,223.8757,223.2589,223.3285,28138.0
2024-09-24 09:30:00,223.2,225.23,222.82,224.81,12250.0,222.065,224.0847,221.6869,223.6668,12250.0
2024-09-24 10:00:00,224.77,225.65,223.9,224.09,2987.0,223.627,224.5025,222.7614,222.9505,2987.0
2024-09-24 10:30:00,224.56,224.56,222.71,223.33,3955.0,223.4181,223.4181,221.5775,222.1943,3955.0
2024-09-24 11:00:00,223.43,223.85,222.98,223.25,5013.0,222.2938,222.7117,221.8461,222.1147,5013.0
2024-09-24 11:30:00,223.25,223.54,222.4,223.11,4001.0,222.1147,222.4033,221.2691,221.9755,4001.0
2024-09-24 12:00:00,222.87,223.01,222.41,222.44,4161.0,221.7367,221.876,221.279,221.3089,4161.0
2024-09-24 12:30:00,222.59,223.12,222.42,222.83,4200.0,221.4581,221.9854,221.289,221.6969,4200.0
2024-09-24 13:00:00,223.05,223.06,222.74,222.74,1739.0,221.9158,221.9257,221.6073,221.6073,1739.0
2024-09-24 13:30:00,222.63,222.92,222.59,222.76,1300.0,221.4979,221.7864,221.4581,221.6272,1300.0
2024-09-24 14:00:00,222.64,222.8,222.37,222.62,3035.0,221.5078,221.667,221.2392,221.4879,3035.0
2024-09-24 14:30:00,222.7,222.91,222.53,222.61,1902.0,221.5675,221.7765,221.3984,221.478,1902.0
2024-09-24 15:00:00,222.61,222.84,222.35,222.65,2343.0,221.478,221.7068,221.2193,221.5178,2343.0
2024-09-24 15:30:00,222.71,222.99,222.36,222.43,13323.0,221.5775,221.8561,221.2293,221.2989,13323.0
2024-09-25 09:30:00,223.67,223.67,221.27,222.48,2165.0,222.5326,222.5326,220.1448,221.3487,2165.0
2024-09-25 10:00:00,222.1,223.07,221.94,222.23,2349.0,220.9706,221.9357,220.8114,221.0999,2349.0
2024-09-25 10:30:00,221.62,222.28,221.62,222.26,500.0,220.493,221.1497,220.493,221.1298,500.0
2024-09-25 11:00:00,222.79,222.79,221.97,221.98,1129.0,221.6571,221.6571,220.8413,220.8512,1129.0
2024-09-25 11:30:00,222.15,222.15,221.33,221.33,617.0,221.0203,221.0203,220.2045,220.2045,617.0
2024-09-25 12:00:00,221.17,221.17,221.17,221.17,178.0,220.0453,220.0453,220.0453,220.0453,178.0
2024-09-25 12:30:00,221.01,221.77,220.78,221.52,3123.0,219.8861,220.6423,219.6573,220.3935,3123.0
2024-09-25 13:00:00,221.05,221.41,220.7,220.87,1459.0,219.9259,220.2841,219.5777,219.7468,1459.0
2024-09-25 13:30:00,220.63,220.99,220.35,220.65,2034.0,219.5081,219.8662,219.2295,219.528,2034.0
2024-09-25 14:00:00,220.42,220.56,220.17,220.56,1200.0,219.2991,219.4384,219.0504,219.4384,1200.0
2024-09-25 14:30:00,220.72,221.47,220.46,220.48,4285.0,219.5976,220.3438,219.3389,219.3588,4285.0
2024-09-25 15:00:00,220.18,220.42,219.8,220.4,3213.0,219.0604,219.2991,218.6823,219.2792,3213.0
2024-09-25 15:30:00,220.16,220.75,219.61,220.21,10172.0,219.0405,219.6275,218.4933,219.0902,10172.0
2024-09-26 09:30:00,223.24,223.97,222.79,222.79,2928.0,222.1048,222.8311,221.6571,221.6571,2928.0
2024-09-26 10:00:00,224.02,224.02,222.58,222.58,2372.0,222.8808,222.8808,221.4482,221.4482,2372.0
2024-09-26 10:30:00,223.26,223.41,222.9,222.9,717.0,222.1247,222.2739,221.7665,221.7665,717.0
2024-09-26 11:00:00,222.99,223.27,222.66,223.03,2743.0,221.8561,222.1346,221.5277,221.8959,2743.0
2024-09-26 11:30:00,223.3,224.24,223.3,223.64,1214.0,222.1645,223.0997,222.1645,222.5028,1214.0
2024-09-26 12:00:00,223.64,223.67,223.11,223.58,1373.0,222.5028,222.5326,221.9755,222.4431,1373.0
2024-09-26 12:30:00,223.58,223.58,223.44,223.44,251.0,222.4431,222.4431,222.3038,222.3038,251.0
2024-09-26 13:00:00,223.44,223.76,222.64,223.34,2205.0,222.3038,222.6222,221.5078,222.2043,2205.0
2024-09-26 13:30:00,223.54,223.85,223.38,223.44,2351.0,222.4033,222.7117,222.2441,222.3038,2351.0
2024-09-26 14:00:00,223.17,223.55,223.06,223.12,1118.0,222.0352,222.4132,221.9257,221.9854,1118.0
2024-09-26 14:30:00,222.86,222.86,222.85,222.86,100.0,221.7267,221.7267,221.7168,221.7267,100.0
2024-09-26 15:00:00,222.77,223.27,222.27,222.28,2033.0,221.6372,222.1346,221.1397,221.1497,2033.0
2024-09-26 15:30:00,221.9,222.56,221.74,221.83,10872.0,220.7716,221.4283,220.6124,220.702,10872.0
2024-09-27 09:30:00,223.55,224.87,223.29,223.45,2457.0,222.4132,223.7265,222.1545,222.3137,2457.0
2024-09-27 10:00:00,223.6,225.86,223.6,225.18,3673.0,222.463,224.7115,222.463,224.0349,3673.0
2024-09-27 10:30:00,225.64,226.31,225.58,225.84,4760.0,224.4926,225.1592,224.4329,224.6916,4760.0
2024-09-27 11:00:00,225.41,225.44,223.27,224.67,9398.0,224.2638,224.2936,222.1346,223.5275,9398.0
2024-09-27 11:30:00,224.96,225.27,224.03,224.58,13968.0,223.816,224.1245,222.8908,223.438,13968.0
2024-09-27 12:00:00,224.58,224.88,224.24,224.34,5294.0,223.438,223.7365,223.0997,223.1992,5294.0
2024-09-27 12:30:00,224.34,224.59,223.85,224.0,5797.0,223.1992,223.4479,222.7117,222.8609,5797.0
2024-09-27 13:00:00,224.0,224.0,223.0,223.31,3550.0,222.8609,222.8609,221.866,222.1744,3550.0
2024-09-27 13:30:00,223.49,223.76,223.02,223.37,7025.0,222.3535,222.6222,221.8859,222.2341,7025.0
2024-09-27 14:00:00,223.73,223.73,222.85,222.85,5730.0,222.5923,222.5923,221.7168,221.7168,5730.0
2024-09-27 14:30:00,222.47,224.11,222.29,223.94,5717.0,221.3387,222.9704,221.1596,222.8012,5717.0
2024-09-27 15:00:00,224.02,224.15,223.05,223.37,3499.0,222.8808,223.0102,221.9158,222.2341,3499.0
2024-09-27 15:30:00,223.33,224.34,223.0,223.07,20991.0,222.1943,223.1992,221.866,221.9357,20991.0
2024-09-30 09:30:00,222.03,222.03,220.52,221.96,7483.0,220.9009,220.9009,219.3986,220.8313,7483.0
2024-09-30 10:00:00,221.7,222.54,221.69,221.87,905.0,220.5726,221.4084,220.5627,220.7418,905.0
2024-09-30 10:30:00,222.07,222.42,221.85,221.85,1144.0,220.9407,221.289,220.7219,220.7219,1144.0
2024-09-30 11:00:00,222.39,222.72,222.17,222.39,2506.0,221.2591,221.5874,221.0402,221.2591,2506.0
2024-09-30 11:30:00,222.19,222.32,221.9,221.98,5052.0,221.0601,221.1895,220.7716,220.8512,5052.0
2024-09-30 12:00:00,222.14,222.81,222.01,222.81,12326.0,221.0104,221.677,220.881,221.677,12326.0
2024-09-30 12:30:00,222.8,223.16,222.79,223.16,771.0,221.667,222.0252,221.6571,222.0252,771.0
2024-09-30 13:00:00,222.88,223.44,222.88,223.1,10033.0,221.7466,222.3038,221.7466,221.9655,10033.0
2024-09-30 13:30:00,223.0,223.04,222.7,222.9,4310.0,221.866,221.9058,221.5675,221.7665,4310.0
2024-09-30 14:00:00,222.9,222.9,220.69,221.54,8229.0,221.7665,221.7665,219.5678,220.4134,8229.0
2024-09-30 14:30:00,221.49,222.37,221.35,221.81,3029.0,220.3637,221.2392,220.2244,220.6821,3029.0
2024-09-30 15:00:00,221.8,222.63,221.33,222.61,31143.0,220.6721,221.4979,220.2045,221.478,31143.0
2024-09-30 15:30:00,222.68,223.95,222.13,223.15,21502.0,221.5476,222.8112,221.0004,222.0153,21502.0
2024-10-01 09:30:00,222.56,222.56,219.5,220.4,3889.0,221.4283,221.4283,218.3838,219.2792,3889.0
2024-10-01 10:00:00,221.3,221.78,218.93,220.22,6814.0,220.1747,220.6522,217.8167,219.1002,6814.0
2024-10-01 10:30:00,219.59,220.59,219.59,220.59,3869.0,218.4734,219.4683,218.4734,219.4683,3869.0
2024-10-01 11:00:00,220.82,220.82,219.34,220.28,3932.0,219.6971,219.6971,218.2246,219.1598,3932.0
2024-10-01 11:30:00,221.31,221.91,221.29,221.63,3117.0,220.1846,220.7816,220.1647,220.503,3117.0
2024-10-01 12:00:00,221.22,221.86,220.84,221.68,3227.0,220.0951,220.7318,219.717,220.5527,3227.0
2024-10-01 12:30:00,222.04,222.04,221.06,221.96,4136.0,220.9109,220.9109,219.9359,220.8313,4136.0
2024-10-01 13:00:00,221.74,221.84,221.37,221.46,2913.0,220.6124,220.7119,220.2443,220.3338,2913.0
2024-10-01 13:30:00,221.58,222.45,221.43,222.45,1443.0,220.4532,221.3188,220.304,221.3188,1443.0
2024-10-01 14:00:00,222.9,223.18,222.54,223.05,1400.0,221.7665,222.0451,221.4084,221.9158,1400.0
2024-10-01 14:30:00,223.11,223.42,222.84,223.03,1912.0,221.9755,222.2839,221.7068,221.8959,1912.0
2024-10-01 15:00:00,223.16,223.16,222.62,222.99,5351.0,222.0252,222.0252,221.4879,221.8561,5351.0
2024-10-01 15:30:00,222.95,223.81,222.64,223.48,24958.0,221.8163,222.6719,221.5078,222.3436,24958.0
2024-10-02 09:30:00,223.17,224.83,222.49,223.7,3865.0,222.0352,223.6867,221.3586,222.5625,3865.0
2024-10-02 10:00:00,223.7,224.35,222.68,223.2,3304.0,222.5625,223.2092,221.5476,222.065,3304.0
2024-10-02 10:30:00,223.1,223.59,222.2,222.81,3291.0,221.9655,222.453,221.0701,221.677,3291.0
2024-10-02 11:00:00,222.62,222.98,222.17,222.98,3443.0,221.4879,221.8461,221.0402,221.8461,3443.0
2024-10-02 11:30:00,223.11,223.59,223.11,223.58,1999.0,221.9755,222.453,221.9755,222.4431,1999.0
2024-10-02 12:00:00,223.49,223.49,222.39,222.71,1172.0,222.3535,222.3535,221.2591,221.5775,1172.0
2024-10-02 12:30:00,222.51,222.54,222.12,222.18,1757.0,221.3785,221.4084,220.9905,221.0502,1757.0
2024-10-02 13:00:00,222.09,222.98,222.08,222.88,3718.0,220.9606,221.8461,220.9507,221.7466,3718.0
2024-10-02 13:30:00,222.95,223.34,222.94,223.12,2500.0,221.8163,222.2043,221.8063,221.9854,2500.0
2024-10-02 14:00:00,223.09,223.1,222.24,222.33,1219.0,221.9556,221.9655,221.1099,221.1994,1219.0
2024-10-02 14:30:00,222.43,222.43,222.2,222.22,3085.0,221.2989,221.2989,221.0701,221.09,3085.0
2024-10-02 15:00:00,222.25,222.37,222.05,222.16,1830.0,221.1198,221.2392,220.9208,221.0303,1830.0
2024-10-02 15:30:00,221.99,222.18,221.69,222.06,13137.0,220.8612,221.0502,220.5627,220.9308,13137.0
2024-10-03 09:30:00,221.8,221.8,218.91,220.31,2331.0,220.6721,220.6721,217.7968,219.1897,2331.0
2024-10-03 10:00:00,220.49,221.72,219.88,220.78,4898.0,219.3688,220.5925,218.7619,219.6573,4898.0
2024-10-03 10:30:00,220.41,220.52,219.66,219.66,1543.0,219.2892,219.3986,218.543,218.543,1543.0
2024-10-03 11:00:00,219.8,220.78,219.8,220.76,769.0,218.6823,219.6573,218.6823,219.6374,769.0
2024-10-03 11:30:00,220.97,221.29,220.96,221.29,1002.0,219.8463,220.1647,219.8364,220.1647,1002.0
2024-10-03 12:00:00,221.45,221.45,220.97,221.0,830.0,220.3239,220.3239,219.8463,219.8762,830.0
2024-10-03 12:30:00,220.57,220.62,219.39,219.84,1351.0,219.4484,219.4981,218.2744,218.7221,1351.0
2024-10-03 13:00:00,219.6,220.75,219.6,220.06,2405.0,218.4833,219.6275,218.4833,218.941,2405.0
2024-10-03 13:30:00,219.73,220.42,219.28,219.84,4233.0,218.6126,219.2991,218.1649,218.7221,4233.0
2024-10-03 14:00:00,220.13,220.33,220.06,220.18,2074.0,219.0106,219.2096,218.941,219.0604,2074.0
2024-10-03 14:30:00,220.2,220.2,219.91,220.0,2001.0,219.0803,219.0803,218.7917,218.8813,2001.0
2024-10-03 15:00:00,219.83,220.3,219.78,220.11,2854.0,218.7121,219.1797,218.6624,218.9907,2854.0
2024-10-03 15:30:00,220.12,221.09,219.84,221.09,14925.0,219.0007,219.9657,218.7221,219.9657,14925.0
2024-10-04 09:30:00,224.82,224.82,222.0,222.0,1906.0,223.6768,223.6768,220.8711,220.8711,1906.0
2024-10-04 10:00:00,221.75,224.18,221.74,222.16,950.0,220.6224,223.04,220.6124,221.0303,950.0
2024-10-04 10:30:00,221.83,222.61,219.91,221.12,5808.0,220.702,221.478,218.7917,219.9956,5808.0
2024-10-04 11:00:00,221.26,221.56,220.31,220.31,2975.0,220.1349,220.4333,219.1897,219.1897,2975.0
2024-10-04 11:30:00,220.41,221.55,220.4,221.55,4305.0,219.2892,220.4234,219.2792,220.4234,4305.0
2024-10-04 12:00:00,221.72,221.73,220.51,220.51,975.0,220.5925,220.6025,219.3887,219.3887,975.0
2024-10-04 12:30:00,220.82,221.52,220.57,221.21,3786.0,219.6971,220.3935,219.4484,220.0851,3786.0
2024-10-04 13:00:00,221.21,221.59,221.08,221.14,2536.0,220.0851,220.4632,219.9558,220.0155,2536.0
2024-10-04 13:30:00,221.21,221.24,220.31,221.24,3326.0,220.0851,220.115,219.1897,220.115,3326.0
2024-10-04 14:00:00,220.31,221.12,220.25,221.12,1001.0,219.1897,219.9956,219.13,219.9956,1001.0
2024-10-04 14:30:00,220.89,221.44,220.88,221.03,1918.0,219.7667,220.3139,219.7568,219.906,1918.0
2024-10-04 15:00:00,220.87,221.49,220.82,221.23,2494.0,219.7468,220.3637,219.6971,220.105,2494.0
2024-10-04 15:30:00,221.25,222.07,221.12,221.71,17249.0,220.1249,220.9407,219.9956,220.5826,17249.0
2024-10-07 09:30:00,219.37,220.32,219.37,220.03,8102.0,218.2545,219.1996,218.2545,218.9111,8102.0
2024-10-07 10:00:00,220.0,220.68,219.32,220.47,8842.0,218.8813,219.5578,218.2047,219.3489,8842.0
2024-10-07 10:30:00,220.61,221.3,220.15,220.81,3221.0,219.4882,220.1747,219.0305,219.6872,3221.0
2024-10-07 11:00:00,221.16,222.3,221.16,222.2,10905.0,220.0354,221.1696,220.0354,221.0701,10905.0
2024-10-07 11:30:00,222.1,222.18,221.88,222.06,1200.0,220.9706,221.0502,220.7517,220.9308,1200.0
2024-10-07 12:00:00,221.49,221.79,221.17,221.79,1200.0,220.3637,220.6622,220.0453,220.6622,1200.0
2024-10-07 12:30:00,221.78,222.03,221.48,222.03,2000.0,220.6522,220.9009,220.3537,220.9009,2000.0
2024-10-07 13:00:00,221.56,221.91,221.54,221.54,528.0,220.4333,220.7816,220.4134,220.4134,528.0
2024-10-07 13:30:00,221.56,221.83,221.28,221.5,1332.0,220.4333,220.702,220.1548,220.3736,1332.0
2024-10-07 14:00:00,221.21,221.61,221.21,221.61,704.0,220.0851,220.4831,220.0851,220.4831,704.0
2024-10-07 14:30:00,221.41,221.45,220.11,220.63,4604.0,220.2841,220.3239,218.9907,219.5081,4604.0
2024-10-07 15:00:00,220.38,221.08,220.38,221.02,1996.0,219.2593,219.9558,219.2593,219.8961,1996.0
2024-10-07 15:30:00,220.57,221.81,220.57,221.24,16677.0,219.4484,220.6821,219.4484,220.115,16677.0
2024-10-08 09:30:00,222.41,222.93,221.5,222.0,2296.0,221.279,221.7964,220.3736,220.8711,2296.0
2024-10-08 10:00:00,222.18,222.88,221.99,222.03,4977.0,221.0502,221.7466,220.8612,220.9009,4977.0
2024-10-08 10:30:00,222.0,222.9,221.67,222.25,3204.0,220.8711,221.7665,220.5428,221.1198,3204.0
2024-10-08 11:00:00,222.36,222.73,221.92,222.73,4854.0,221.2293,221.5974,220.7915,221.5974,4854.0
2024-10-08 11:30:00,222.86,223.38,222.57,222.73,3131.0,221.7267,222.2441,221.4382,221.5974,3131.0
2024-10-08 12:00:00,222.57,223.28,222.57,222.89,9199.0,221.4382,222.1446,221.4382,221.7566,9199.0
2024-10-08 12:30:00,222.88,222.88,221.89,222.16,1574.0,221.7466,221.7466,220.7617,221.0303,1574.0
2024-10-08 13:00:00,221.92,221.92,220.9,220.9,1406.0,220.7915,220.7915,219.7767,219.7767,1406.0
2024-10-08 13:30:00,220.88,221.22,220.56,220.88,1900.0,219.7568,220.0951,219.4384,219.7568,1900.0
2024-10-08 14:00:00,220.9,221.06,220.38,220.56,3016.0,219.7767,219.9359,219.2593,219.4384,3016.0
2024-10-08 14:30:00,220.8,221.01,220.46,220.66,6440.0,219.6772,219.8861,219.3389,219.5379,6440.0
2024-10-08 15:00:00,220.64,221.13,220.35,221.0,3485.0,219.518,220.0055,219.2295,219.8762,3485.0
2024-10-08 15:30:00,220.81,220.86,219.74,220.07,30431.0,219.6872,219.7369,218.6226,218.9509,30431.0
2024-10-09 09:30:00,220.15,221.7,220.15,221.7,1993.0,219.0305,220.5726,219.0305,220.5726,1993.0
2024-10-09 10:00:00,222.28,222.86,221.04,221.04,4815.0,221.1497,221.7267,219.916,219.916,4815.0
2024-10-09 10:30:00,221.3,222.19,221.11,222.19,1084.0,220.1747,221.0601,219.9856,221.0601,1084.0
2024-10-09 11:00:00,222.14,223.18,222.14,223.17,1959.0,221.0104,222.0451,221.0104,222.0352,1959.0
2024-10-09 11:30:00,223.18,223.55,223.01,223.16,6372.0,222.0451,222.4132,221.876,222.0252,6372.0
2024-10-09 12:00:00,223.01,223.22,222.74,222.74,2003.0,221.876,222.0849,221.6073,221.6073,2003.0
2024-10-09 12:30:00,222.94,222.94,222.5,222.5,1327.0,221.8063,221.8063,221.3686,221.3686,1327.0
2024-10-09 13:00:00,222.26,222.62,222.26,222.41,900.0,221.1298,221.4879,221.1298,221.279,900.0
2024-10-09 13:30:00,222.5,222.58,222.24,222.38,1363.0,221.3686,221.4482,221.1099,221.2492,1363.0
2024-10-09 14:00:00,222.19,222.58,221.77,222.0,1567.0,221.0601,221.4482,220.6423,220.8711,1567.0
2024-10-09 14:30:00,222.19,222.19,221.72,221.91,2373.0,221.0601,221.0601,220.5925,220.7816,2373.0
2024-10-09 15:00:00,221.67,222.17,221.67,222.17,1278.0,220.5428,221.0402,220.5428,221.0402,1278.0
2024-10-09 15:30:00,221.92,222.77,221.74,222.21,10624.0,220.7915,221.6372,220.6124,221.08,10624.0
2024-10-10 09:30:00,218.75,218.92,218.12,218.5,2838.0,217.6376,217.8068,217.0108,217.3889,2838.0
2024-10-10 10:00:00,218.25,218.82,218.21,218.33,2982.0,217.1402,217.7073,217.1004,217.2198,2982.0
2024-10-10 10:30:00,218.75,219.14,218.42,218.42,1872.0,217.6376,218.0256,217.3093,217.3093,1872.0
2024-10-10 11:00:00,218.69,219.83,218.54,219.67,3298.0,217.5779,218.7121,217.4287,218.5529,3298.0
2024-10-10 11:30:00,219.7,219.7,219.41,219.41,1432.0,218.5828,218.5828,218.2943,218.2943,1432.0
2024-10-10 12:00:00,219.74,219.92,219.6,219.85,1387.0,218.6226,218.8017,218.4833,218.732,1387.0
2024-10-10 12:30:00,219.7,219.85,219.21,219.45,977.0,218.5828,218.732,218.0953,218.3341,977.0
2024-10-10 13:00:00,219.5,219.61,219.02,219.26,1632.0,218.3838,218.4933,217.9063,218.145,1632.0
2024-10-10 13:30:00,219.95,219.95,219.38,219.38,900.0,218.8315,218.8315,218.2644,218.2644,900.0
2024-10-10 14:00:00,219.48,219.48,219.11,219.12,1847.0,218.3639,218.3639,217.9958,218.0057,1847.0
2024-10-10 14:30:00,219.06,219.38,218.74,219.17,2957.0,217.9461,218.2644,217.6277,218.0555,2957.0
2024-10-10 15:00:00,218.99,219.07,218.56,218.69,4414.0,217.8764,217.956,217.4486,217.5779,4414.0
2024-10-10 15:30:00,218.74,220.42,218.73,219.9,20693.0,217.6277,219.2991,217.6177,218.7818,20693.0
2024-10-11 09:30:00,220.99,223.96,220.99,223.2,3435.0,219.8662,222.8211,219.8662,222.065,3435.0
2024-10-11 10:00:00,223.5,225.83,223.5,225.48,3513.0,222.3635,224.6816,222.3635,224.3334,3513.0
2024-10-11 10:30:00,225.21,225.71,224.54,225.12,1851.0,224.0648,224.5622,223.3982,223.9752,1851.0
2024-10-11 11:00:00,225.5,225.82,225.49,225.82,700.0,224.3533,224.6717,224.3434,224.6717,700.0
2024-10-11 11:30:00,225.64,225.73,225.39,225.4,1323.0,224.4926,224.5821,224.2439,224.2538,1323.0
2024-10-11 12:00:00,226.06,226.13,225.12,225.13,1790.0,224.9105,224.9801,223.9752,223.9852,1790.0
2024-10-11 12:30:00,225.29,225.5,225.28,225.38,629.0,224.1444,224.3533,224.1344,224.2339,629.0
2024-10-11 13:00:00,225.38,225.38,224.97,224.99,944.0,224.2339,224.2339,223.826,223.8459,944.0
2024-10-11 13:30:00,225.1,225.38,225.1,225.38,410.0,223.9553,224.2339,223.9553,224.2339,410.0
2024-10-11 14:00:00,225.62,225.62,225.21,225.28,1819.0,224.4727,224.4727,224.0648,224.1344,1819.0
2024-10-11 14:30:00,225.09,225.43,225.08,225.36,500.0,223.9454,224.2837,223.9354,224.214,500.0
2024-10-11 15:00:00,225.48,226.02,225.48,225.61,2639.0,224.3334,224.8707,224.3334,224.4627,2639.0
2024-10-11 15:30:00,225.78,226.53,225.77,226.03,12633.0,224.6319,225.3781,224.6219,224.8806,12633.0
2024-10-14 09:30:00,226.59,226.59,225.63,226.52,1394.0,225.4378,225.4378,224.4826,225.3681,1394.0
2024-10-14 10:00:00,225.31,226.2,225.1,225.1,435.0,224.1643,225.0497,223.9553,223.9553,435.0
2024-10-14 10:30:00,225.84,225.88,225.84,225.88,606.0,224.6916,224.7314,224.6916,224.7314,606.0
2024-10-14 11:00:00,226.23,226.62,226.18,226.38,2825.0,225.0796,225.4676,225.0298,225.2288,2825.0
2024-10-14 11:30:00,226.5,226.85,226.5,226.81,500.0,225.3482,225.6964,225.3482,225.6566,500.0
2024-10-14 12:00:00,227.09,228.01,227.09,227.88,1063.0,225.9352,226.8505,225.9352,226.7212,1063.0
2024-10-14 12:30:00,227.76,227.76,227.11,227.3,1002.0,226.6018,226.6018,225.9551,226.1441,1002.0
2024-10-14 13:00:00,227.48,227.7,227.45,227.45,852.0,226.3232,226.5421,226.2934,226.2934,852.0
2024-10-14 13:30:00,227.22,227.69,227.12,227.5,1376.0,226.0646,226.5322,225.9651,226.3431,1376.0
2024-10-14 14:00:00,227.68,227.78,227.61,227.78,636.0,226.5222,226.6217,226.4526,226.6217,636.0
2024-10-14 14:30:00,227.63,228.08,227.26,227.26,1883.0,226.4725,226.9202,226.1044,226.1044,1883.0
2024-10-14 15:00:00,227.26,228.12,227.26,227.94,1540.0,226.1044,226.96,226.1044,226.7809,1540.0
2024-10-14 15:30:00,227.96,228.2,227.4,228.08,8195.0,226.8008,227.0396,226.2436,226.9202,8195.0
2024-10-15 09:30:00,226.99,228.31,225.25,227.38,2846.0,225.8357,227.149,224.1046,226.2237,2846.0
2024-10-15 10:00:00,228.79,230.48,228.79,230.04,3539.0,227.6266,229.308,227.6266,228.8702,3539.0
2024-10-15 10:30:00,229.66,229.66,228.37,228.92,3040.0,228.4921,228.4921,227.2087,227.7559,3040.0
2024-10-15 11:00:00,228.94,228.94,228.55,228.55,700.0,227.7758,227.7758,227.3878,227.3878,700.0
2024-10-15 11:30:00,228.78,229.38,228.77,229.02,2300.0,227.6166,228.2136,227.6067,227.8554,2300.0
2024-10-15 12:00:00,228.53,229.32,228.53,229.31,1000.0,227.3679,228.1539,227.3679,228.1439,1000.0
2024-10-15 12:30:00,229.15,229.54,228.99,228.99,1736.0,227.9847,228.3728,227.8256,227.8256,1736.0
2024-10-15 13:00:00,229.16,229.39,228.57,228.84,1455.0,227.9947,228.2235,227.4077,227.6763,1455.0
2024-10-15 13:30:00,228.93,229.34,228.93,229.34,510.0,227.7659,228.1738,227.7659,228.1738,510.0
2024-10-15 14:00:00,229.21,229.45,228.68,228.68,1701.0,228.0444,228.2832,227.5171,227.5171,1701.0
2024-10-15 14:30:00,228.71,228.72,228.45,228.65,528.0,227.547,227.5569,227.2883,227.4873,528.0
2024-10-15 15:00:00,228.5,228.5,227.86,227.86,3225.0,227.338,227.338,226.7013,226.7013,3225.0
2024-10-15 15:30:00,227.75,227.87,226.86,227.17,12672.0,226.5919,226.7113,225.7064,226.0148,12672.0
2024-10-16 09:30:00,231.79,231.81,231.23,231.23,3429.0,230.6113,230.6312,230.0542,230.0542,3429.0
2024-10-16 10:00:00,231.64,233.15,231.49,232.51,9181.0,230.4621,231.9644,230.3128,231.3277,9181.0
2024-10-16 10:30:00,232.27,232.66,231.44,231.98,1703.0,231.0889,231.4769,230.2631,230.8004,1703.0
2024-10-16 11:00:00,232.32,232.32,231.31,232.14,2821.0,231.1386,231.1386,230.1338,230.9595,2821.0
2024-10-16 11:30:00,232.27,232.51,231.6,231.72,1501.0,231.0889,231.3277,230.4223,230.5417,1501.0
2024-10-16 12:00:00,232.18,232.89,232.18,232.89,713.0,230.9993,231.7057,230.9993,231.7057,713.0
2024-10-16 12:30:00,232.86,232.88,232.57,232.67,1385.0,231.6759,231.6958,231.3874,231.4868,1385.0
2024-10-16 13:00:00,232.5,232.51,231.76,232.2,1737.0,231.3177,231.3277,230.5815,231.0192,1737.0
2024-10-16 13:30:00,232.03,232.86,232.02,232.86,1777.0,230.8501,231.6759,230.8401,231.6759,1777.0
2024-10-16 14:00:00,232.97,233.4,232.97,233.18,900.0,231.7853,232.2131,231.7853,231.9942,900.0
2024-10-16 14:30:00,232.79,233.02,232.64,233.02,1701.0,231.6062,231.8351,231.457,231.8351,1701.0
2024-10-16 15:00:00,232.66,233.21,232.57,233.13,1961.0,231.4769,232.0241,231.3874,231.9445,1961.0
2024-10-16 15:30:00,232.56,234.6,232.56,234.44,38436.0,231.3774,233.407,231.3774,233.2478,38436.0
2024-10-17 09:30:00,233.25,233.5,232.48,232.92,4546.0,232.0639,232.3126,231.2978,231.7356,4546.0
2024-10-17 10:00:00,232.7,233.83,232.5,233.06,2059.0,231.5167,232.6409,231.3177,231.8749,2059.0
2024-10-17 10:30:00,233.19,233.69,232.38,233.02,3943.0,232.0042,232.5017,231.1983,231.8351,3943.0
2024-10-17 11:00:00,232.81,233.43,232.29,233.43,5806.0,231.6261,232.243,231.1088,232.243,5806.0
2024-10-17 11:30:00,233.07,233.48,232.7,233.48,1206.0,231.8848,232.2927,231.5167,232.2927,1206.0
2024-10-17 12:00:00,233.53,233.88,233.53,233.69,1053.0,232.3425,232.6907,232.3425,232.5017,1053.0
2024-10-17 12:30:00,233.75,234.54,233.75,234.3,2043.0,232.5614,233.3473,232.5614,233.1086,2043.0
2024-10-17 13:00:00,234.31,234.37,233.83,234.01,1598.0,233.1185,233.1782,232.6409,232.82,1598.0
2024-10-17 13:30:00,234.15,234.33,234.1,234.11,900.0,232.9593,233.1384,232.9096,232.9195,900.0
2024-10-17 14:00:00,234.14,234.14,233.8,233.88,1700.0,232.9494,232.9494,232.6111,232.6907,1700.0
2024-10-17 14:30:00,233.69,234.16,233.49,234.16,2900.0,232.5017,232.9693,232.3027,232.9693,2900.0
2024-10-17 15:00:00,234.19,234.94,234.19,234.25,4134.0,232.9991,233.7453,232.9991,233.0588,4134.0
2024-10-17 15:30:00,234.28,235.61,233.92,235.25,30144.0,233.0887,234.4119,232.7305,234.0537,30144.0
2024-10-18 09:30:00,235.54,235.75,233.91,233.91,9384.0,234.3422,234.5512,232.7205,232.7205,9384.0
2024-10-18 10:00:00,233.62,234.65,233.62,234.11,4400.0,232.432,233.4568,232.432,232.9195,4400.0
2024-10-18 10:30:00,234.23,234.54,233.74,233.79,4605.0,233.0389,233.3473,232.5514,232.6011,4605.0
2024-10-18 11:00:00,233.92,233.92,232.83,232.99,6019.0,232.7305,232.7305,231.646,231.8052,6019.0
2024-10-18 11:30:00,232.87,233.16,232.27,232.44,13300.0,231.6858,231.9744,231.0889,231.258,13300.0
2024-10-18 12:00:00,232.52,233.16,232.46,233.16,4342.0,231.3376,231.9744,231.2779,231.9744,4342.0
2024-10-18 12:30:00,233.05,233.05,232.61,232.61,2971.0,231.8649,231.8649,231.4271,231.4271,2971.0
2024-10-18 13:00:00,232.5,232.67,232.0,232.42,2807.0,231.3177,231.4868,230.8202,231.2381,2807.0
2024-10-18 13:30:00,232.61,232.87,232.53,232.72,1600.0,231.4271,231.6858,231.3476,231.5366,1600.0
2024-10-18 14:00:00,232.51,233.32,232.5,232.84,2896.0,231.3277,232.1335,231.3177,231.656,2896.0
2024-10-18 14:30:00,232.96,233.06,232.53,232.76,2761.0,231.7754,231.8749,231.3476,231.5764,2761.0
2024-10-18 15:00:00,232.75,233.09,232.69,232.87,4194.0,231.5664,231.9047,231.5067,231.6858,4194.0
2024-10-18 15:30:00,232.87,233.0,231.87,231.89,21531.0,231.6858,231.8152,230.6909,230.7108,21531.0
2024-10-21 09:30:00,232.12,232.79,232.12,232.79,3606.0,230.9396,231.6062,230.9396,231.6062,3606.0
2024-10-21 10:00:00,231.13,231.16,230.77,231.0,806.0,229.9547,229.9845,229.5965,229.8253,806.0
2024-10-21 10:30:00,230.34,230.48,230.15,230.15,300.0,229.1687,229.308,228.9797,228.9797,300.0
2024-10-21 11:00:00,229.45,229.63,228.97,229.21,2042.0,228.2832,228.4623,227.8057,228.0444,2042.0
2024-10-21 11:30:00,228.97,229.54,228.71,229.54,1715.0,227.8057,228.3728,227.547,228.3728,1715.0
2024-10-21 12:00:00,229.19,229.44,229.18,229.31,1028.0,228.0245,228.2733,228.0146,228.1439,1028.0
2024-10-21 12:30:00,229.7,229.72,229.52,229.65,1200.0,228.5319,228.5518,228.3529,228.4822,1200.0
2024-10-21 13:00:00,229.87,230.46,229.87,230.25,1508.0,228.7011,229.2881,228.7011,229.0791,1508.0
2024-10-21 13:30:00,230.03,230.6,230.03,230.55,2831.0,228.8603,229.4274,228.8603,229.3776,2831.0
2024-10-21 14:00:00,230.51,230.51,229.95,230.0,1442.0,229.3378,229.3378,228.7807,228.8304,1442.0
2024-10-21 14:30:00,229.72,229.96,229.51,229.96,2000.0,228.5518,228.7906,228.3429,228.7906,2000.0
2024-10-21 15:00:00,230.0,230.13,229.84,229.84,2777.0,228.8304,228.9598,228.6712,228.6712,2777.0
2024-10-21 15:30:00,229.71,230.22,229.27,229.93,11766.0,228.5419,229.0493,228.1041,228.7608,11766.0
2024-10-22 09:30:00,230.01,230.36,226.92,226.98,13152.0,228.8404,229.1886,225.7661,225.8258,13152.0
2024-10-22 10:00:00,226.82,226.82,225.83,226.07,993.0,225.6666,225.6666,224.6816,224.9204,993.0
2024-10-22 10:30:00,225.75,226.75,225.75,226.68,4564.0,224.602,225.5969,224.602,225.5273,4564.0
2024-10-22 11:00:00,226.41,227.24,226.15,227.02,3879.0,225.2587,226.0845,225.0,225.8656,3879.0
2024-10-22 11:30:00,227.24,227.5,227.0,227.34,5066.0,226.0845,226.3431,225.8457,226.1839,5066.0
2024-10-22 12:00:00,227.22,227.87,227.22,227.64,4741.0,226.0646,226.7113,226.0646,226.4824,4741.0
2024-10-22 12:30:00,227.67,227.94,227.62,227.94,2655.0,226.5123,226.7809,226.4625,226.7809,2655.0
2024-10-22 13:00:00,227.98,228.0,227.57,227.57,3747.0,226.8207,226.8406,226.4128,226.4128,3747.0
2024-10-22 13:30:00,227.57,228.71,227.57,228.28,4155.0,226.4128,227.547,226.4128,227.1192,4155.0
2024-10-22 14:00:00,228.32,228.33,227.81,228.1,2329.0,227.159,227.1689,226.6516,226.9401,2329.0
2024-10-22 14:30:00,228.12,228.26,227.86,228.12,7559.0,226.96,227.0993,226.7013,226.96,7559.0
2024-10-22 15:00:00,228.14,228.14,227.1,227.63,9401.0,226.9799,226.9799,225.9452,226.4725,9401.0
2024-10-22 15:30:00,227.64,227.71,225.9,226.24,25393.0,226.4824,226.5521,224.7513,225.0895,25393.0
2024-10-23 09:30:00,224.1,225.97,222.87,225.61,23579.0,222.9604,224.8209,221.7367,224.4627,23579.0
2024-10-23 10:00:00,225.64,226.86,225.52,226.21,7661.0,224.4926,225.7064,224.3732,225.0597,7661.0
2024-10-23 10:30:00,226.31,226.4,225.71,226.07,3216.0,225.1592,225.2487,224.5622,224.9204,3216.0
2024-10-23 11:00:00,225.72,225.72,224.66,224.78,4047.0,224.5722,224.5722,223.5176,223.637,4047.0
2024-10-23 11:30:00,224.78,225.35,224.55,225.21,4811.0,223.637,224.2041,223.4081,224.0648,4811.0
2024-10-23 12:00:00,225.35,225.47,224.75,225.12,5867.0,224.2041,224.3235,223.6071,223.9752,5867.0
2024-10-23 12:30:00,224.82,225.32,224.76,224.91,7491.0,223.6768,224.1742,223.6171,223.7663,7491.0
2024-10-23 13:00:00,224.86,225.06,223.93,224.22,6275.0,223.7166,223.9155,222.7913,223.0798,6275.0
2024-10-23 13:30:00,224.21,224.22,223.91,224.03,2143.0,223.0699,223.0798,222.7714,222.8908,2143.0
2024-10-23 14:00:00,223.76,223.97,222.44,222.66,20029.0,222.6222,222.8311,221.3089,221.5277,20029.0
2024-10-23 14:30:00,222.61,224.99,222.6,224.21,19207.0,221.478,223.8459,221.468,223.0699,19207.0
2024-10-23 15:00:00,224.23,225.02,223.98,224.59,5961.0,223.0898,223.8757,222.841,223.4479,5961.0
2024-10-23 15:30:00,224.56,225.55,223.36,224.1,85591.0,223.4181,224.403,222.2242,222.9604,85591.0
2024-10-24 09:30:00,232.0,237.07,229.42,237.05,61818.0,230.8202,235.8645,228.2534,235.8446,61818.0
2024-10-24 10:00:00,237.21,240.45,235.8,237.0,47939.0,236.0038,239.2273,234.6009,235.7948,47939.0
2024-10-24 10:30:00,237.03,238.85,236.1,238.35,19322.0,235.8247,237.6354,234.8994,237.138,19322.0
2024-10-24 11:00:00,238.55,238.9,237.03,237.56,14555.0,237.3369,237.6852,235.8247,236.352,14555.0
2024-10-24 11:30:00,236.83,237.41,235.5,236.08,27713.0,235.6257,236.2027,234.3025,234.8795,27713.0
2024-10-24 12:00:00,235.83,238.04,235.65,238.04,16669.0,234.6308,236.8295,234.4517,236.8295,16669.0
2024-10-24 12:30:00,238.06,238.22,235.8,236.06,15688.0,236.8494,237.0086,234.6009,234.8596,15688.0
2024-10-24 13:00:00,235.83,236.25,235.42,235.74,16318.0,234.6308,235.0486,234.2229,234.5412,16318.0
2024-10-24 13:30:00,235.83,236.24,235.04,235.05,16210.0,234.6308,235.0387,233.8448,233.8547,16210.0
2024-10-24 14:00:00,234.79,234.92,233.77,233.77,7590.0,233.5961,233.7254,232.5812,232.5812,7590.0
2024-10-24 14:30:00,233.02,233.86,232.58,233.54,10879.0,231.8351,232.6708,231.3973,232.3524,10879.0
2024-10-24 15:00:00,233.4,233.48,231.64,231.95,11242.0,232.2131,232.2927,230.4621,230.7705,11242.0
2024-10-24 15:30:00,231.96,233.13,231.51,231.76,70236.0,230.7805,231.9445,230.3327,230.5815,70236.0
2024-10-25 09:30:00,234.34,234.82,233.71,234.08,28234.0,233.1484,233.6259,232.5216,232.8897,28234.0
2024-10-25 10:00:00,233.34,233.98,232.91,233.66,3631.0,232.1534,232.7902,231.7256,232.4718,3631.0
2024-10-25 10:30:00,233.67,234.05,232.06,232.06,10111.0,232.4818,232.8598,230.8799,230.8799,10111.0
2024-10-25 11:00:00,232.04,232.04,230.33,230.44,3809.0,230.86,230.86,229.1587,229.2682,3809.0
2024-10-25 11:30:00,230.5,232.55,230.5,232.55,10001.0,229.3279,231.3675,229.3279,231.3675,10001.0
2024-10-25 12:00:00,232.3,232.92,231.92,232.92,1740.0,231.1187,231.7356,230.7407,231.7356,1740.0
2024-10-25 12:30:00,233.06,233.13,232.48,232.65,7448.0,231.8749,231.9445,231.2978,231.4669,7448.0
2024-10-25 13:00:00,232.69,232.72,231.16,231.87,2984.0,231.5067,231.5366,229.9845,230.6909,2984.0
2024-10-25 13:30:00,231.63,232.23,230.84,231.5,26075.0,230.4521,231.0491,229.6661,230.3228,26075.0
2024-10-25 14:00:00,231.51,232.32,231.09,232.16,3777.0,230.3327,231.1386,229.9149,230.9794,3777.0
2024-10-25 14:30:00,231.8,232.51,231.75,232.29,6890.0,230.6213,231.3277,230.5715,231.1088,6890.0
2024-10-25 15:00:00,232.38,232.8,231.67,231.68,6745.0,231.1983,231.6162,230.4919,230.5019,6745.0
2024-10-25 15:30:00,231.87,232.12,230.46,231.23,26489.0,230.6909,230.9396,229.2881,230.0542,26489.0
2024-10-28 09:30:00,234.02,234.02,232.53,232.74,3965.0,232.83,232.83,231.3476,231.5565,3965.0
2024-10-28 10:00:00,232.7,233.09,232.39,232.74,1300.0,231.5167,231.9047,231.2083,231.5565,1300.0
2024-10-28 10:30:00,232.48,233.08,232.48,232.6,1602.0,231.2978,231.8948,231.2978,231.4172,1602.0
2024-10-28 11:00:00,232.83,233.51,232.64,232.78,2723.0,231.646,232.3226,231.457,231.5963,2723.0
2024-10-28 11:30:00,231.64,232.09,231.46,232.0,1604.0,230.4621,230.9098,230.283,230.8202,1604.0
2024-10-28 12:00:00,232.25,232.6,232.19,232.59,1500.0,231.069,231.4172,231.0093,231.4072,1500.0
2024-10-28 12:30:00,232.61,232.61,232.33,232.49,2151.0,231.4271,231.4271,231.1486,231.3078,2151.0
2024-10-28 13:00:00,232.3,232.51,231.95,232.33,1710.0,231.1187,231.3277,230.7705,231.1486,1710.0
2024-10-28 13:30:00,232.31,232.51,232.28,232.51,1100.0,231.1287,231.3277,231.0988,231.3277,1100.0
2024-10-28 14:00:00,232.33,232.33,231.58,232.21,4483.0,231.1486,231.1486,230.4024,231.0292,4483.0
2024-10-28 14:30:00,232.2,232.31,231.92,232.31,1900.0,231.0192,231.1287,230.7407,231.1287,1900.0
2024-10-28 15:00:00,232.13,233.08,231.85,232.96,6041.0,230.9496,231.8948,230.671,231.7754,6041.0
2024-10-28 15:30:00,233.07,233.49,232.77,233.46,14435.0,231.8848,232.3027,231.5863,232.2728,14435.0
2024-10-29 09:30:00,232.09,233.19,230.57,233.03,5629.0,230.9098,232.0042,229.3975,231.845,5629.0
2024-10-29 10:00:00,232.62,232.88,231.87,231.89,1072.0,231.4371,231.6958,230.6909,230.7108,1072.0
2024-10-29 10:30:00,232.06,233.02,231.31,233.0,1501.0,230.8799,231.8351,230.1338,231.8152,1501.0
2024-10-29 11:00:00,232.89,233.06,232.17,232.63,1606.0,231.7057,231.8749,230.9894,231.447,1606.0
2024-10-29 11:30:00,232.85,233.06,232.66,232.87,4260.0,231.6659,231.8749,231.4769,231.6858,4260.0
2024-10-29 12:00:00,233.0,234.41,233.0,234.11,11146.0,231.8152,233.218,231.8152,232.9195,11146.0
2024-10-29 12:30:00,234.06,234.48,233.94,234.48,4337.0,232.8698,233.2876,232.7504,233.2876,4337.0
2024-10-29 13:00:00,235.22,235.22,234.61,234.85,1415.0,234.0239,234.0239,233.417,233.6558,1415.0
2024-10-29 13:30:00,234.9,235.4,234.86,235.4,3175.0,233.7055,234.203,233.6657,234.203,3175.0
2024-10-29 14:00:00,235.57,235.87,235.47,235.78,1511.0,234.3721,234.6706,234.2726,234.581,1511.0
2024-10-29 14:30:00,236.02,236.02,235.54,235.58,1756.0,234.8198,234.8198,234.3422,234.382,1756.0
2024-10-29 15:00:00,235.57,235.69,235.12,235.15,2412.0,234.3721,234.4915,233.9244,233.9542,2412.0
2024-10-29 15:30:00,234.97,235.64,234.72,235.35,17859.0,233.7751,234.4417,233.5264,234.1532,17859.0
2024-10-30 09:30:00,235.22,237.53,235.22,237.19,4126.0,234.0239,236.3221,234.0239,235.9839,4126.0
2024-10-30 10:00:00,237.54,237.54,235.6,235.6,2290.0,236.3321,236.3321,234.4019,234.4019,2290.0
2024-10-30 10:30:00,235.62,235.8,235.49,235.56,4280.0,234.4218,234.6009,234.2925,234.3621,4280.0
2024-10-30 11:00:00,235.62,236.49,235.62,235.93,5486.0,234.4218,235.2874,234.4218,234.7303,5486.0
2024-10-30 11:30:00,236.24,237.67,236.24,237.63,1948.0,235.0387,236.4614,235.0387,236.4216,1948.0
2024-10-30 12:00:00,237.61,237.77,237.0,237.54,2711.0,236.4017,236.5609,235.7948,236.3321,2711.0
2024-10-30 12:30:00,237.47,237.5,237.27,237.28,1669.0,236.2624,236.2923,236.0635,236.0734,1669.0
2024-10-30 13:00:00,237.58,238.49,237.58,237.81,2064.0,236.3719,237.2772,236.3719,236.6007,2064.0
2024-10-30 13:30:00,237.59,238.08,237.48,238.08,1613.0,236.3818,236.8693,236.2724,236.8693,1613.0
2024-10-30 14:00:00,238.32,238.81,238.32,238.78,1365.0,237.1081,237.5956,237.1081,237.5658,1365.0
2024-10-30 14:30:00,238.44,238.44,237.82,238.14,4235.0,237.2275,237.2275,236.6107,236.929,4235.0
2024-10-30 15:00:00,238.05,238.26,237.69,237.7,9701.0,236.8395,237.0484,236.4813,236.4913,9701.0
2024-10-30 15:30:00,237.92,237.99,235.89,236.28,17056.0,236.7101,236.7798,234.6905,235.0785,17056.0
2024-10-31 09:30:00,236.0,237.22,235.33,235.95,3898.0,234.7999,236.0137,234.1333,234.7502,3898.0
2024-10-31 10:00:00,235.33,236.44,234.82,235.62,2287.0,234.1333,235.2377,233.6259,234.4218,2287.0
2024-10-31 10:30:00,235.53,235.53,233.02,233.07,8442.0,234.3323,234.3323,231.8351,231.8848,8442.0
2024-10-31 11:00:00,232.77,232.77,231.54,232.43,4492.0,231.5863,231.5863,230.3626,231.2481,4492.0
2024-10-31 11:30:00,232.46,233.33,232.46,233.33,1845.0,231.2779,232.1435,231.2779,232.1435,1845.0
2024-10-31 12:00:00,233.34,233.97,233.06,233.97,2949.0,232.1534,232.7802,231.8749,232.7802,2949.0
2024-10-31 12:30:00,233.93,234.58,233.93,234.46,3389.0,232.7404,233.3871,232.7404,233.2677,3389.0
2024-10-31 13:00:00,234.59,235.64,234.43,234.91,7489.0,233.3971,234.4417,233.2379,233.7155,7489.0
2024-10-31 13:30:00,234.1,234.4,234.02,234.04,2678.0,232.9096,233.208,232.83,232.8499,2678.0
2024-10-31 14:00:00,233.82,233.84,233.0,233.37,3406.0,232.631,232.6509,231.8152,232.1833,3406.0
2024-10-31 14:30:00,233.4,233.65,232.97,233.64,3732.0,232.2131,232.4619,231.7853,232.4519,3732.0
2024-10-31 15:00:00,233.67,234.06,233.21,233.38,3503.0,232.4818,232.8698,232.0241,232.1932,3503.0
2024-10-31 15:30:00,233.4,233.52,231.58,231.7,29790.0,232.2131,232.3325,230.4024,230.5218,29790.0
2024-11-01 09:30:00,232.83,234.07,231.94,233.89,3570.0,231.646,232.8797,230.7606,232.7006,3570.0
2024-11-01 10:00:00,233.93,234.02,233.03,234.02,3647.0,232.7404,232.83,231.845,232.83,3647.0
2024-11-01 10:30:00,233.7,234.31,232.4,232.73,3324.0,232.5116,233.1185,231.2182,231.5465,3324.0
2024-11-01 11:00:00,232.72,232.72,232.18,232.49,3839.0,231.5366,231.5366,230.9993,231.3078,3839.0
2024-11-01 11:30:00,232.5,232.5,231.92,232.43,6775.0,231.3177,231.3177,230.7407,231.2481,6775.0
2024-11-01 12:00:00,232.57,233.61,232.46,232.46,1664.0,231.3874,232.4221,231.2779,231.2779,1664.0
2024-11-01 12:30:00,232.54,232.79,231.63,231.87,3295.0,231.3575,231.6062,230.4521,230.6909,3295.0
2024-11-01 13:00:00,232.13,233.06,232.09,232.77,1951.0,230.9496,231.8749,230.9098,231.5863,1951.0
2024-11-01 13:30:00,232.66,232.72,232.42,232.42,771.0,231.4769,231.5366,231.2381,231.2381,771.0
2024-11-01 14:00:00,232.36,232.59,232.36,232.51,500.0,231.1784,231.4072,231.1784,231.3277,500.0
2024-11-01 14:30:00,232.5,232.5,232.28,232.47,1600.0,231.3177,231.3177,231.0988,231.2879,1600.0
2024-11-01 15:00:00,232.51,232.57,232.46,232.54,887.0,231.3277,231.3874,231.2779,231.3575,887.0
2024-11-01 15:30:00,232.06,232.1,231.21,231.54,14500.0,230.8799,230.9197,230.0343,230.3626,14500.0
2024-11-04 09:30:00,230.32,232.1,230.32,231.65,2014.0,229.1488,230.9197,229.1488,230.472,2014.0
2024-11-04 10:00:00,231.91,233.14,231.91,233.13,4847.0,230.7307,231.9545,230.7307,231.9445,4847.0
2024-11-04 10:30:00,233.11,233.4,232.26,232.26,1095.0,231.9246,232.2131,231.0789,231.0789,1095.0
2024-11-04 11:00:00,232.91,235.07,232.75,233.92,4683.0,231.7256,233.8746,231.5664,232.7305,4683.0
2024-11-04 11:30:00,233.76,233.76,232.57,232.68,3038.0,232.5713,232.5713,231.3874,231.4968,3038.0
2024-11-04 12:00:00,232.74,233.25,232.53,233.25,3809.0,231.5565,232.0639,231.3476,232.0639,3809.0
2024-11-04 12:30:00,233.43,233.43,233.29,233.39,1100.0,232.243,232.243,232.1037,232.2032,1100.0
2024-11-04 13:00:00,233.34,234.0,232.5,233.77,1890.0,232.1534,232.8101,231.3177,232.5812,1890.0
2024-11-04 13:30:00,233.51,233.82,232.67,232.67,800.0,232.3226,232.631,231.4868,231.4868,800.0
2024-11-04 14:00:00,232.69,233.45,232.69,232.82,1705.0,231.5067,232.2629,231.5067,231.6361,1705.0
2024-11-04 14:30:00,232.79,232.82,232.4,232.48,1274.0,231.6062,231.6361,231.2182,231.2978,1274.0
2024-11-04 15:00:00,232.42,232.73,232.3,232.45,3155.0,231.2381,231.5465,231.1187,231.268,3155.0
2024-11-04 15:30:00,232.48,233.44,231.96,232.76,17125.0,231.2978,232.2529,230.7805,231.5764,17125.0
2024-11-05 09:30:00,230.81,234.82,230.81,233.95,4231.0,229.6363,233.6259,229.6363,232.7603,4231.0
2024-11-05 10:00:00,233.28,235.25,232.72,233.96,3009.0,232.0937,234.0537,231.5366,232.7703,3009.0
2024-11-05 10:30:00,234.5,235.27,234.24,234.26,3477.0,233.3075,234.0736,233.0489,233.0688,3477.0
2024-11-05 11:00:00,234.84,234.96,234.45,234.45,908.0,233.6458,233.7652,233.2578,233.2578,908.0
2024-11-05 11:30:00,234.95,235.0,234.4,234.8,1008.0,233.7552,233.805,233.208,233.606,1008.0
2024-11-05 12:00:00,234.49,234.49,234.49,234.49,100.0,233.2976,233.2976,233.2976,233.2976,100.0
2024-11-05 12:30:00,234.77,234.77,234.58,234.58,420.0,233.5762,233.5762,233.3871,233.3871,420.0
2024-11-05 13:00:00,234.69,235.05,234.5,235.05,1706.0,233.4966,233.8547,233.3075,233.8547,1706.0
2024-11-05 13:30:00,234.73,234.93,234.26,234.65,1300.0,233.5364,233.7353,233.0688,233.4568,1300.0
2024-11-05 14:00:00,234.68,235.76,234.65,235.76,1963.0,233.4866,234.5611,233.4568,234.5611,1963.0
2024-11-05 14:30:00,235.98,236.09,235.12,235.12,1380.0,234.78,234.8895,233.9244,233.9244,1380.0
2024-11-05 15:00:00,235.31,235.99,234.78,235.25,2416.0,234.1134,234.79,233.5861,234.0537,2416.0
2024-11-05 15:30:00,235.77,236.82,235.26,236.43,10334.0,234.5711,235.6157,234.0637,235.2277,10334.0
2024-11-06 09:30:00,259.65,263.41,255.86,262.0,34824.0,258.3296,262.0705,254.5589,260.6677,34824.0
2024-11-06 10:00:00,262.0,263.0,260.63,262.55,15658.0,260.6677,261.6626,259.3047,261.2149,15658.0
2024-11-06 10:30:00,262.3,262.31,259.71,261.06,13800.0,260.9662,260.9761,258.3893,259.7325,13800.0
2024-11-06 11:00:00,261.37,261.37,258.84,260.0,15034.0,260.0409,260.0409,257.5238,258.6779,15034.0
2024-11-06 11:30:00,260.4,266.6,260.39,265.81,26614.0,259.0758,265.2443,259.0659,264.4583,26614.0
2024-11-06 12:00:00,266.15,266.15,264.24,264.63,9720.0,264.7966,264.7966,262.8963,263.2843,9720.0
2024-11-06 12:30:00,264.62,267.42,264.61,266.78,12573.0,263.2744,266.0601,263.2644,265.4234,12573.0
2024-11-06 13:00:00,266.76,267.71,265.64,266.12,48534.0,265.4035,266.3487,264.2892,264.7667,48534.0
2024-11-06 13:30:00,265.81,266.16,264.46,265.17,15050.0,264.4583,264.8065,263.1152,263.8216,15050.0
2024-11-06 14:00:00,265.08,265.87,265.08,265.42,10131.0,263.732,264.518,263.732,264.0703,10131.0
2024-11-06 14:30:00,265.25,266.6,265.18,266.6,17983.0,263.9012,265.2443,263.8315,265.2443,17983.0
2024-11-06 15:00:00,266.3,268.09,266.19,268.09,12140.0,264.9458,266.7267,264.8364,266.7267,12140.0
2024-11-06 15:30:00,268.11,269.05,267.05,268.74,59864.0,266.7466,267.6818,265.692,267.3734,59864.0
2024-11-07 09:30:00,267.42,267.62,264.22,266.32,11468.0,266.0601,266.2591,262.8764,264.9657,11468.0
2024-11-07 10:00:00,266.61,267.0,265.13,266.02,4716.0,265.2543,265.6423,263.7818,264.6673,4716.0
2024-11-07 10:30:00,266.63,268.02,266.63,267.18,8396.0,265.2742,266.6571,265.2742,265.8214,8396.0
2024-11-07 11:00:00,267.08,267.11,266.0,266.68,13539.0,265.7219,265.7517,264.6474,265.3239,13539.0
2024-11-07 11:30:00,266.68,267.35,266.66,267.06,2921.0,265.3239,265.9905,265.304,265.702,2921.0
2024-11-07 12:00:00,267.35,267.96,267.07,267.52,2146.0,265.9905,266.5974,265.7119,266.1596,2146.0
2024-11-07 12:30:00,268.09,268.09,267.33,267.62,3874.0,266.7267,266.7267,265.9706,266.2591,3874.0
2024-11-07 13:00:00,267.62,267.64,266.23,266.25,14107.0,266.2591,266.279,264.8762,264.8961,14107.0
2024-11-07 13:30:00,266.17,266.17,265.23,266.17,2413.0,264.8165,264.8165,263.8813,264.8165,2413.0
2024-11-07 14:00:00,267.09,267.09,264.69,265.15,2806.0,265.7318,265.7318,263.344,263.8017,2806.0
2024-11-07 14:30:00,264.96,265.67,263.88,265.47,12831.0,263.6126,264.319,262.5381,264.12,12831.0
2024-11-07 15:00:00,265.56,265.98,264.59,264.91,7893.0,264.2096,264.6275,263.2445,263.5629,7893.0
2024-11-07 15:30:00,264.52,265.38,263.67,264.96,15766.0,263.1749,264.0305,262.3292,263.6126,15766.0
2024-11-08 09:30:00,266.25,266.63,265.05,266.0,5011.0,264.8961,265.2742,263.7022,264.6474,5011.0
2024-11-08 10:00:00,266.75,266.92,264.63,264.99,30723.0,265.3935,265.5627,263.2843,263.6425,30723.0
2024-11-08 10:30:00,265.35,266.71,265.2,266.3,1300.0,264.0007,265.3537,263.8514,264.9458,1300.0
2024-11-08 11:00:00,266.3,267.21,266.08,266.85,8023.0,264.9458,265.8512,264.7269,265.493,8023.0
2024-11-08 11:30:00,266.92,266.92,265.56,266.22,16136.0,265.5627,265.5627,264.2096,264.8662,16136.0
2024-11-08 12:00:00,266.23,267.42,265.62,267.42,6170.0,264.8762,266.0601,264.2693,266.0601,6170.0
2024-11-08 12:30:00,267.46,267.75,266.81,266.83,6965.0,266.0999,266.3885,265.4532,265.4731,6965.0
2024-11-08 13:00:00,266.89,267.2,266.25,267.19,13487.0,265.5328,265.8413,264.8961,265.8313,13487.0
2024-11-08 13:30:00,267.08,268.33,267.08,268.11,3773.0,265.7219,266.9655,265.7219,266.7466,3773.0
2024-11-08 14:00:00,267.88,268.41,267.57,268.41,2807.0,266.5178,267.0451,266.2094,267.0451,2807.0
2024-11-08 14:30:00,268.17,269.42,268.17,269.17,4677.0,266.8063,268.05,266.8063,267.8012,4677.0
2024-11-08 15:00:00,269.05,269.25,268.08,268.08,13402.0,267.6818,267.8808,266.7168,266.7168,13402.0
2024-11-08 15:30:00,268.08,268.62,267.38,268.43,24045.0,266.7168,267.254,266.0203,267.065,24045.0
2024-11-11 09:30:00,272.57,273.08,271.19,272.91,9144.0,271.1839,271.6914,269.811,271.5222,9144.0
2024-11-11 10:00:00,273.46,273.46,270.05,271.63,4698.0,272.0694,272.0694,268.6768,270.2487,4698.0
2024-11-11 10:30:00,271.3,273.1,271.3,272.84,5828.0,269.9204,271.7113,269.9204,271.4526,5828.0
2024-11-11 11:00:00,272.62,272.91,272.32,272.81,2013.0,271.2337,271.5222,270.9352,271.4227,2013.0
2024-11-11 11:30:00,273.04,274.03,273.02,274.03,2447.0,271.6516,272.6365,271.6317,272.6365,2447.0
2024-11-11 12:00:00,273.75,274.66,273.74,274.01,4578.0,272.3579,273.2633,272.348,272.6166,4578.0
2024-11-11 12:30:00,273.86,274.52,273.86,274.52,2545.0,272.4674,273.124,272.4674,273.124,2545.0
2024-11-11 13:00:00,274.32,274.32,273.72,273.87,10490.0,272.925,272.925,272.3281,272.4773,10490.0
2024-11-11 13:30:00,273.88,275.17,273.88,274.87,4372.0,272.4873,273.7707,272.4873,273.4722,4372.0
2024-11-11 14:00:00,274.79,275.34,274.79,275.16,4456.0,273.3927,273.9399,273.3927,273.7608,4456.0
2024-11-11 14:30:00,275.11,275.5,274.83,274.83,3382.0,273.711,274.099,273.4325,273.4325,3382.0
2024-11-11 15:00:00,274.79,275.02,274.25,274.92,3951.0,273.3927,273.6215,272.8554,273.522,3951.0
2024-11-11 15:30:00,274.92,275.51,274.82,275.14,33535.0,273.522,274.109,273.4225,273.7409,33535.0
2024-11-12 09:30:00,273.64,276.16,272.57,275.37,16367.0,272.2485,274.7557,271.1839,273.9697,16367.0
2024-11-12 10:00:00,275.03,275.65,274.17,274.31,16558.0,273.6314,274.2483,272.7758,272.9151,16558.0
2024-11-12 10:30:00,274.15,274.15,273.21,273.67,12390.0,272.7559,272.7559,271.8207,272.2784,12390.0
2024-11-12 11:00:00,273.56,274.58,273.56,274.47,5394.0,272.1689,273.1837,272.1689,273.0743,5394.0
2024-11-12 11:30:00,274.28,274.75,272.53,273.54,10498.0,272.8852,273.3529,271.1441,272.149,10498.0
2024-11-12 12:00:00,273.64,274.07,273.64,274.06,793.0,272.2485,272.6763,272.2485,272.6664,793.0
2024-11-12 12:30:00,274.03,274.04,272.45,272.58,7836.0,272.6365,272.6465,271.0646,271.1939,7836.0
2024-11-12 13:00:00,272.67,274.01,272.67,273.97,3389.0,271.2834,272.6166,271.2834,272.5768,3389.0
2024-11-12 13:30:00,273.93,274.65,273.9,274.43,6333.0,272.537,273.2534,272.5072,273.0345,6333.0
2024-11-12 14:00:00,274.4,274.59,274.23,274.59,1954.0,273.0046,273.1937,272.8355,273.1937,1954.0
2024-11-12 14:30:00,274.56,274.8,274.5,274.6,4754.0,273.1638,273.4026,273.1041,273.2036,4754.0
2024-11-12 15:00:00,274.37,274.5,273.48,273.57,6469.0,272.9748,273.1041,272.0893,272.1789,6469.0
2024-11-12 15:30:00,273.57,274.03,272.45,274.03,23885.0,272.1789,272.6365,271.0646,272.6365,23885.0
2024-11-13 09:30:00,273.9,276.31,272.57,275.59,5054.0,272.5072,274.9049,271.1839,274.1886,5054.0
2024-11-13 10:00:00,275.99,276.43,273.83,275.28,6316.0,274.5866,275.0243,272.4375,273.8802,6316.0
2024-11-13 10:30:00,276.63,276.82,276.37,276.82,2568.0,275.2233,275.4123,274.9646,275.4123,2568.0
2024-11-13 11:00:00,276.61,276.97,275.97,276.47,3746.0,275.2034,275.5616,274.5667,275.0641,3746.0
2024-11-13 11:30:00,276.3,276.91,275.88,276.07,1969.0,274.895,275.5019,274.4771,274.6661,1969.0
2024-11-13 12:00:00,276.44,276.72,273.89,273.91,4452.0,275.0343,275.3128,272.4972,272.5171,4452.0
2024-11-13 12:30:00,274.2,275.11,273.96,275.0,2524.0,272.8057,273.711,272.5669,273.6016,2524.0
2024-11-13 13:00:00,275.28,275.53,274.89,275.51,3959.0,273.8802,274.1289,273.4921,274.109,3959.0
2024-11-13 13:30:00,275.51,275.51,274.66,274.67,1571.0,274.109,274.109,273.2633,273.2733,1571.0
2024-11-13 14:00:00,274.72,275.1,274.44,274.6,3914.0,273.323,273.7011,273.0444,273.2036,3914.0
2024-11-13 14:30:00,274.79,274.82,273.17,273.44,4613.0,273.3927,273.4225,271.7809,272.0495,4613.0
2024-11-13 15:00:00,273.41,273.97,272.32,273.97,6654.0,272.0197,272.5768,270.9352,272.5768,6654.0
2024-11-13 15:30:00,273.77,274.05,271.47,271.61,37612.0,272.3778,272.6564,270.0895,270.2288,37612.0
2024-11-14 09:30:00,273.07,274.68,273.07,273.75,4806.0,271.6814,273.2832,271.6814,272.3579,4806.0
2024-11-14 10:00:00,273.48,273.48,271.72,272.51,6018.0,272.0893,272.0893,270.3383,271.1243,6018.0
2024-11-14 10:30:00,272.43,274.25,272.42,274.22,8463.0,271.0447,272.8554,271.0347,272.8256,8463.0
2024-11-14 11:00:00,274.2,274.2,272.54,272.6,4789.0,272.8057,272.8057,271.1541,271.2138,4789.0
2024-11-14 11:30:00,272.59,272.72,271.62,272.52,4223.0,271.2038,271.3332,270.2388,271.1342,4223.0
2024-11-14 12:00:00,272.73,272.73,271.75,271.75,1400.0,271.3431,271.3431,270.3681,270.3681,1400.0
2024-11-14 12:30:00,271.62,271.86,270.25,270.67,1906.0,270.2388,270.4776,268.8757,269.2936,1906.0
2024-11-14 13:00:00,271.28,271.57,270.64,271.08,1915.0,269.9005,270.189,269.2638,269.7015,1915.0
2024-11-14 13:30:00,271.02,271.5,270.96,270.96,3429.0,269.6418,270.1194,269.5821,269.5821,3429.0
2024-11-14 14:00:00,271.18,272.35,270.96,271.85,4732.0,269.801,270.9651,269.5821,270.4676,4732.0
2024-11-14 14:30:00,271.66,271.8,271.59,271.8,1383.0,270.2786,270.4179,270.2089,270.4179,1383.0
2024-11-14 15:00:00,271.75,271.76,270.25,271.43,5051.0,270.3681,270.3781,268.8757,270.0497,5051.0
2024-11-14 15:30:00,271.48,271.57,270.36,271.19,13817.0,270.0995,270.189,268.9852,269.811,13817.0
2024-11-15 09:30:00,272.53,272.53,269.96,270.18,11373.0,271.5203,271.5203,268.9598,269.179,11373.0
2024-11-15 10:00:00,269.35,269.74,268.63,268.92,5168.0,268.3521,268.7406,267.6347,267.9236,5168.0
2024-11-15 10:30:00,268.91,269.31,268.18,268.19,9080.0,267.9137,268.3122,267.1864,267.1964,9080.0
2024-11-15 11:00:00,268.76,269.17,268.4,269.13,1609.0,267.7642,268.1727,267.4056,268.1329,1609.0
2024-11-15 11:30:00,269.23,269.83,268.85,269.39,2825.0,268.2325,268.8303,267.8539,268.3919,2825.0
2024-11-15 12:00:00,269.25,269.25,267.69,267.71,1858.0,268.2524,268.2524,266.6982,266.7181,1858.0
2024-11-15 12:30:00,267.32,267.32,266.82,267.17,1803.0,266.3296,266.3296,265.8314,266.1801,1803.0
2024-11-15 13:00:00,267.44,267.98,267.17,267.4,3884.0,266.4491,266.9871,266.1801,266.4093,3884.0
2024-11-15 13:30:00,267.82,267.82,266.4,266.51,2360.0,266.8277,266.8277,265.413,265.5226,2360.0
2024-11-15 14:00:00,266.74,266.97,266.47,266.82,1819.0,265.7517,265.9809,265.4827,265.8314,1819.0
2024-11-15 14:30:00,266.48,267.75,266.48,267.02,2009.0,265.4927,266.758,265.4927,266.0307,2009.0
2024-11-15 15:00:00,267.08,267.39,266.77,266.77,1400.0,266.0905,266.3993,265.7816,265.7816,1400.0
2024-11-15 15:30:00,266.99,267.44,266.61,266.68,19365.0,266.0008,266.4491,265.6222,265.6919,19365.0
2024-11-18 09:30:00,266.64,267.85,264.88,266.54,3737.0,265.6521,266.8576,263.8986,265.5525,3737.0
2024-11-18 10:00:00,266.5,268.99,266.5,268.69,6986.0,265.5126,267.9934,265.5126,267.6945,6986.0
2024-11-18 10:30:00,268.67,270.1,268.23,269.96,6057.0,267.6746,269.0993,267.2362,268.9598,6057.0
2024-11-18 11:00:00,269.97,270.13,269.17,270.05,6108.0,268.9698,269.1292,268.1727,269.0495,6108.0
2024-11-18 11:30:00,270.11,270.11,269.96,270.0,1119.0,269.1092,269.1092,268.9598,268.9996,1119.0
2024-11-18 12:00:00,270.0,270.0,268.51,268.99,2233.0,268.9996,268.9996,267.5152,267.9934,2233.0
2024-11-18 12:30:00,268.6,268.85,268.58,268.72,1405.0,267.6048,267.8539,267.5849,267.7244,1405.0
2024-11-18 13:00:00,268.47,268.51,267.1,267.1,1610.0,267.4753,267.5152,266.1104,266.1104,1610.0
2024-11-18 13:30:00,267.34,267.72,266.46,267.59,2373.0,266.3495,266.7281,265.4728,266.5986,2373.0
2024-11-18 14:00:00,268.11,268.11,267.77,267.92,1405.0,267.1166,267.1166,266.7779,266.9274,1405.0
2024-11-18 14:30:00,267.02,267.72,266.97,267.57,2931.0,266.0307,266.7281,265.9809,266.5786,2931.0
2024-11-18 15:00:00,267.41,267.8,267.25,267.63,1664.0,266.4192,266.8078,266.2598,266.6384,1664.0
2024-11-18 15:30:00,267.74,268.25,267.23,267.25,18835.0,266.748,267.2561,266.2399,266.2598,18835.0
2024-11-19 09:30:00,263.12,267.13,262.5,264.51,6296.0,262.1451,266.1403,261.5274,263.53,6296.0
2024-11-19 10:00:00,263.72,265.75,263.65,265.75,1375.0,262.7429,264.7654,262.6732,264.7654,1375.0
2024-11-19 10:30:00,266.5,267.05,265.22,265.92,4120.0,265.5126,266.0606,264.2374,264.9348,4120.0
2024-11-19 11:00:00,266.22,266.22,265.89,266.05,604.0,265.2337,265.2337,264.9049,265.0643,604.0
2024-11-19 11:30:00,266.57,266.89,265.75,265.75,4503.0,265.5824,265.9012,264.7654,264.7654,4503.0
2024-11-19 12:00:00,265.56,266.09,265.36,265.67,11330.0,264.5761,265.1041,264.3768,264.6857,11330.0
2024-11-19 12:30:00,265.82,266.38,265.68,265.69,1696.0,264.8351,265.3931,264.6957,264.7056,1696.0
2024-11-19 13:00:00,265.68,266.23,265.22,266.23,6628.0,264.6957,265.2436,264.2374,265.2436,6628.0
2024-11-19 13:30:00,266.15,266.79,265.96,266.79,1616.0,265.1639,265.8015,264.9746,265.8015,1616.0
2024-11-19 14:00:00,266.7,266.87,266.31,266.31,3178.0,265.7119,265.8812,265.3233,265.3233,3178.0
2024-11-19 14:30:00,266.68,266.68,266.14,266.67,2825.0,265.6919,265.6919,265.1539,265.682,2825.0
2024-11-19 15:00:00,266.36,266.89,265.96,266.7,5300.0,265.3731,265.9012,264.9746,265.7119,5300.0
2024-11-19 15:30:00,266.44,266.48,265.1,266.27,15210.0,265.4528,265.4927,264.1178,265.2835,15210.0
2024-11-20 09:30:00,265.51,265.66,265.16,265.4,2918.0,264.5263,264.6757,264.1776,264.4167,2918.0
2024-11-20 10:00:00,263.05,264.34,262.91,264.34,15151.0,262.0754,263.3606,261.9359,263.3606,15151.0
2024-11-20 10:30:00,264.88,265.15,264.54,264.78,2349.0,263.8986,264.1676,263.5599,263.799,2349.0
2024-11-20 11:00:00,264.56,264.61,263.52,263.98,2940.0,263.5798,263.6296,262.5437,263.0019,2940.0
2024-11-20 11:30:00,263.6,264.64,263.31,264.63,3295.0,262.6234,263.6595,262.3344,263.6495,3295.0
2024-11-20 12:00:00,264.18,264.21,263.12,264.21,6054.0,263.2012,263.2311,262.1451,263.2311,6054.0
2024-11-20 12:30:00,264.04,264.68,264.03,264.59,1024.0,263.0617,263.6994,263.0518,263.6097,1024.0
2024-11-20 13:00:00,263.94,264.39,263.93,264.39,1998.0,262.9621,263.4104,262.9521,263.4104,1998.0
2024-11-20 13:30:00,264.39,264.69,263.75,264.57,12095.0,263.4104,263.7093,262.7728,263.5898,12095.0
2024-11-20 14:00:00,264.36,264.43,263.86,264.43,7654.0,263.3805,263.4503,262.8824,263.4503,7654.0
2024-11-20 14:30:00,264.45,265.88,264.45,265.24,4299.0,263.4702,264.8949,263.4702,264.2573,4299.0
2024-11-20 15:00:00,265.03,265.69,265.03,265.58,2033.0,264.0481,264.7056,264.0481,264.596,2033.0
2024-11-20 15:30:00,265.77,266.2,265.17,265.94,20637.0,264.7853,265.2137,264.1875,264.9547,20637.0
2024-11-21 09:30:00,267.65,269.02,265.88,268.15,8384.0,266.6584,268.0233,264.8949,267.1565,8384.0
2024-11-21 10:00:00,268.9,271.56,268.27,269.82,3795.0,267.9037,270.5539,267.2761,268.8203,3795.0
2024-11-21 10:30:00,269.72,272.92,269.72,272.5,1810.0,268.7207,271.9088,268.7207,271.4904,1810.0
2024-11-21 11:00:00,272.48,272.48,271.28,271.93,3010.0,271.4705,271.4705,270.2749,270.9225,3010.0
2024-11-21 11:30:00,272.39,272.83,271.25,272.26,5223.0,271.3808,271.8192,270.245,271.2513,5223.0
2024-11-21 12:00:00,272.25,272.25,270.72,271.25,11946.0,271.2413,271.2413,269.717,270.245,11946.0
2024-11-21 12:30:00,271.02,271.43,270.46,270.86,13862.0,270.0159,270.4243,269.4579,269.8565,13862.0
2024-11-21 13:00:00,271.07,271.37,270.79,271.32,8132.0,270.0657,270.3646,269.7867,270.3148,8132.0
2024-11-21 13:30:00,271.32,271.66,270.79,271.0,6652.0,270.3148,270.6535,269.7867,269.9959,6652.0
2024-11-21 14:00:00,270.9,271.45,270.87,271.36,10762.0,269.8963,270.4443,269.8664,270.3546,10762.0
2024-11-21 14:30:00,271.22,271.24,270.77,270.8,3816.0,270.2151,270.2351,269.7668,269.7967,3816.0
2024-11-21 15:00:00,270.88,271.3,270.41,270.75,4824.0,269.8764,270.2948,269.4081,269.7469,4824.0
2024-11-21 15:30:00,270.79,270.99,268.6,269.19,46947.0,269.7867,269.986,267.6048,268.1926,46947.0
2024-11-22 09:30:00,273.77,276.39,272.59,275.42,12086.0,272.7557,275.366,271.58,274.3996,12086.0
2024-11-22 10:00:00,274.43,275.77,274.16,274.45,21522.0,273.4132,274.7483,273.1442,273.4332,21522.0
2024-11-22 10:30:00,275.04,275.75,274.74,275.01,27568.0,274.021,274.7283,273.7221,273.9911,27568.0
2024-11-22 11:00:00,274.72,274.77,273.47,273.94,1195.0,273.7022,273.752,272.4568,272.925,1195.0
2024-11-22 11:30:00,273.91,274.92,273.9,274.7,2030.0,272.8952,273.9014,272.8852,273.6822,2030.0
2024-11-22 12:00:00,274.53,276.46,274.53,276.14,4757.0,273.5129,275.4357,273.5129,275.1169,4757.0
2024-11-22 12:30:00,276.39,277.18,275.97,276.72,3294.0,275.366,276.153,274.9475,275.6947,3294.0
2024-11-22 13:00:00,276.31,276.31,275.78,275.91,739.0,275.2863,275.2863,274.7582,274.8877,739.0
2024-11-22 13:30:00,276.05,276.5,275.86,276.5,927.0,275.0272,275.4756,274.8379,275.4756,927.0
2024-11-22 14:00:00,276.4,276.67,275.77,276.05,2732.0,275.3759,275.6449,274.7483,275.0272,2732.0
2024-11-22 14:30:00,276.33,277.16,276.17,276.17,2764.0,275.3062,276.1331,275.1468,275.1468,2764.0
2024-11-22 15:00:00,276.05,276.05,274.86,275.35,8191.0,275.0272,275.0272,273.8416,274.3298,8191.0
2024-11-22 15:30:00,275.3,277.63,275.29,277.12,25159.0,274.28,276.6014,274.27,276.0933,25159.0
2024-11-25 09:30:00,279.52,280.31,278.62,280.3,7430.0,278.4844,279.2714,277.5877,279.2615,7430.0
2024-11-25 10:00:00,279.44,280.27,279.01,279.99,6583.0,278.4047,279.2316,277.9763,278.9526,6583.0
2024-11-25 10:30:00,280.05,280.34,278.63,280.0,11785.0,279.0124,279.3013,277.5977,278.9626,11785.0
2024-11-25 11:00:00,279.81,279.91,278.05,278.08,6333.0,278.7733,278.8729,277.0198,277.0497,6333.0
2024-11-25 11:30:00,278.24,278.3,277.12,277.83,2486.0,277.2091,277.2689,276.0933,276.8006,2486.0
2024-11-25 12:00:00,277.81,278.48,277.43,277.45,5786.0,276.7807,277.4482,276.4021,276.422,5786.0
2024-11-25 12:30:00,277.43,278.8,277.42,278.8,1833.0,276.4021,277.767,276.3922,277.767,1833.0
2024-11-25 13:00:00,279.33,280.25,279.33,280.25,6727.0,278.2951,279.2117,278.2951,279.2117,6727.0
2024-11-25 13:30:00,280.23,281.17,280.22,281.17,11346.0,279.1917,280.1283,279.1818,280.1283,11346.0
2024-11-25 14:00:00,281.15,282.32,281.1,281.65,5332.0,280.1083,281.274,280.0585,280.6065,5332.0
2024-11-25 14:30:00,281.67,281.69,281.07,281.24,5716.0,280.6264,280.6463,280.0286,280.198,5716.0
2024-11-25 15:00:00,281.23,281.4,280.9,280.9,6812.0,280.188,280.3574,279.8593,279.8593,6812.0
2024-11-25 15:30:00,281.05,281.58,278.18,278.71,35725.0,280.0087,280.5367,277.1493,277.6774,35725.0
2024-11-26 09:30:00,282.0,282.0,278.3,281.48,14097.0,280.9552,280.9552,277.2689,280.4371,14097.0
2024-11-26 10:00:00,281.48,281.48,278.48,278.49,4412.0,280.4371,280.4371,277.4482,277.4582,4412.0
2024-11-26 10:30:00,278.49,281.07,277.99,281.06,5146.0,277.4582,280.0286,276.96,280.0187,5146.0
2024-11-26 11:00:00,281.07,281.39,279.46,280.79,5102.0,280.0286,280.3474,278.4246,279.7497,5102.0
2024-11-26 11:30:00,280.64,281.61,280.25,281.01,12193.0,279.6002,280.5666,279.2117,279.9689,12193.0
2024-11-26 12:00:00,281.01,282.16,281.01,282.12,5406.0,279.9689,281.1146,279.9689,281.0747,5406.0
2024-11-26 12:30:00,282.16,282.26,281.52,282.13,4326.0,281.1146,281.2142,280.477,281.0847,4326.0
2024-11-26 13:00:00,281.96,281.96,280.27,280.32,11457.0,280.9153,280.9153,279.2316,279.2814,11457.0
2024-11-26 13:30:00,280.31,281.09,280.14,280.14,2235.0,279.2714,280.0486,279.1021,279.1021,2235.0
2024-11-26 14:00:00,280.77,281.09,280.31,280.49,1883.0,279.7297,280.0486,279.2714,279.4508,1883.0
2024-11-26 14:30:00,280.55,281.33,280.54,280.69,3475.0,279.5106,280.2877,279.5006,279.65,3475.0
2024-11-26 15:00:00,280.79,281.35,280.68,281.17,5478.0,279.7497,280.3076,279.6401,280.1283,5478.0
2024-11-26 15:30:00,281.01,281.52,280.33,280.54,32617.0,279.9689,280.477,279.2914,279.5006,32617.0
2024-11-27 09:30:00,281.13,282.98,280.15,280.15,17414.0,280.0884,281.9316,279.112,279.112,17414.0
2024-11-27 10:00:00,280.42,280.42,278.57,279.23,2226.0,279.381,279.381,277.5379,278.1954,2226.0
2024-11-27 10:30:00,278.75,279.05,277.53,277.54,4027.0,277.7172,278.0161,276.5017,276.5117,4027.0
2024-11-27 11:00:00,277.25,278.52,277.25,277.86,3644.0,276.2228,277.4881,276.2228,276.8305,3644.0
2024-11-27 11:30:00,276.94,277.24,274.61,274.66,21647.0,275.9139,276.2128,273.5926,273.6424,21647.0
2024-11-27 12:00:00,274.89,275.79,274.81,274.94,7048.0,273.8715,274.7682,273.7918,273.9213,7048.0
2024-11-27 12:30:00,275.09,275.17,274.02,274.11,3710.0,274.0708,274.1505,273.0048,273.0944,3710.0
2024-11-27 13:00:00,274.12,275.01,273.96,274.38,11112.0,273.1044,273.9911,272.945,273.3634,11112.0
2024-11-27 13:30:00,274.3,275.2,274.28,274.59,5778.0,273.2837,274.1804,273.2638,273.5726,5778.0
2024-11-27 14:00:00,274.74,275.46,273.91,273.94,9163.0,273.7221,274.4394,272.8952,272.925,9163.0
2024-11-27 14:30:00,273.79,274.46,273.5,274.46,3827.0,272.7756,273.4431,272.4867,273.4431,3827.0
2024-11-27 15:00:00,274.0,274.24,273.48,273.7,2900.0,272.9848,273.2239,272.4668,272.6859,2900.0
2024-11-27 15:30:00,273.63,274.2,273.09,273.9,34709.0,272.6162,273.1841,272.0782,272.8852,34709.0
2024-11-29 09:30:00,276.16,278.14,274.68,274.76,5328.0,275.1368,277.1095,273.6623,273.742,5328.0
2024-11-29 10:00:00,274.11,274.97,274.09,274.97,2001.0,273.0944,273.9512,273.0745,273.9512,2001.0
2024-11-29 10:30:00,274.42,274.78,273.76,274.75,1525.0,273.4033,273.7619,272.7457,273.732,1525.0
2024-11-29 11:00:00,274.55,275.0,273.64,274.42,3789.0,273.5328,273.9811,272.6262,273.4033,3789.0
2024-11-29 11:30:00,274.47,274.88,274.39,274.39,3176.0,273.4531,273.8616,273.3734,273.3734,3176.0
2024-11-29 12:00:00,274.37,275.46,274.35,275.41,6134.0,273.3535,274.4394,273.3335,274.3896,6134.0
2024-11-29 12:30:00,275.85,276.87,274.94,275.53,14459.0,274.828,275.8442,273.9213,274.5092,14459.0
2024-12-02 09:30:00,275.5,275.94,272.01,272.82,11197.0,274.4793,274.9176,271.0022,271.8092,11197.0
2024-12-02 10:00:00,272.78,274.13,272.77,273.84,5673.0,271.7693,273.1143,271.7594,272.8254,5673.0
2024-12-02 10:30:00,273.79,274.07,273.04,273.56,1753.0,272.7756,273.0546,272.0284,272.5465,1753.0
2024-12-02 11:00:00,273.4,273.92,273.4,273.91,4486.0,272.387,272.9051,272.387,272.8952,4486.0
2024-12-02 11:30:00,273.91,273.96,273.41,273.51,7353.0,272.8952,272.945,272.397,272.4966,7353.0
2024-12-02 12:00:00,273.74,274.1,273.2,273.43,6830.0,272.7258,273.0845,272.1878,272.4169,6830.0
2024-12-02 12:30:00,273.45,274.3,273.45,274.04,7099.0,272.4369,273.2837,272.4369,273.0247,7099.0
2024-12-02 13:00:00,274.29,274.43,274.21,274.43,1258.0,273.2738,273.4132,273.194,273.4132,1258.0
2024-12-02 13:30:00,274.37,274.37,273.65,273.84,2586.0,273.3535,273.3535,272.6361,272.8254,2586.0
2024-12-02 14:00:00,273.8,274.08,273.14,273.6,7928.0,272.7856,273.0645,272.128,272.5863,7928.0
2024-12-02 14:30:00,273.73,274.03,273.45,273.74,4928.0,272.7158,273.0147,272.4369,272.7258,4928.0
2024-12-02 15:00:00,273.82,273.92,273.03,273.15,10298.0,272.8055,272.9051,272.0184,272.138,10298.0
2024-12-02 15:30:00,273.07,274.0,272.41,272.8,39024.0,272.0583,272.9848,271.4007,271.7893,39024.0
2024-12-03 09:30:00,275.43,276.53,273.02,274.2,11272.0,274.4095,275.5055,272.0085,273.1841,11272.0
2024-12-03 10:00:00,274.26,276.39,274.26,275.91,8403.0,273.2439,275.366,273.2439,274.8877,8403.0
2024-12-03 10:30:00,275.61,275.61,273.88,274.69,5282.0,274.5889,274.5889,272.8653,273.6723,5282.0
2024-12-03 11:00:00,274.74,274.74,272.27,273.79,7321.0,273.7221,273.7221,271.2612,272.7756,7321.0
2024-12-03 11:30:00,274.0,274.45,273.73,274.01,4609.0,272.9848,273.4332,272.7158,272.9948,4609.0
2024-12-03 12:00:00,274.22,275.61,273.76,275.45,3400.0,273.204,274.5889,272.7457,274.4295,3400.0
2024-12-03 12:30:00,275.41,276.57,275.41,275.98,2736.0,274.3896,275.5453,274.3896,274.9575,2736.0
2024-12-03 13:00:00,275.74,275.75,275.27,275.57,1100.0,274.7184,274.7283,274.2501,274.549,1100.0
2024-12-03 13:30:00,275.56,275.74,275.19,275.5,1622.0,274.539,274.7184,274.1704,274.4793,1622.0
2024-12-03 14:00:00,275.54,275.72,275.27,275.52,2514.0,274.5191,274.6985,274.2501,274.4992,2514.0
2024-12-03 14:30:00,275.86,276.37,275.57,276.05,3885.0,274.8379,275.346,274.549,275.0272,3885.0
2024-12-03 15:00:00,275.92,276.61,275.77,276.61,2853.0,274.8977,275.5852,274.7483,275.5852,2853.0
2024-12-03 15:30:00,276.62,277.56,276.41,277.06,25981.0,275.5951,276.5316,275.3859,276.0335,25981.0
2024-12-04 09:30:00,276.1,277.18,275.31,277.1,5474.0,275.077,276.153,274.29,276.0733,5474.0
2024-12-04 10:00:00,277.69,278.55,275.79,277.25,17840.0,276.6612,277.518,274.7682,276.2228,17840.0
2024-12-04 10:30:00,277.28,278.4,277.17,277.24,2130.0,276.2527,277.3685,276.1431,276.2128,2130.0
2024-12-04 11:00:00,277.77,277.77,276.73,276.74,1548.0,276.7409,276.7409,275.7047,275.7147,1548.0
2024-12-04 11:30:00,278.21,278.26,277.41,277.42,2827.0,277.1792,277.229,276.3822,276.3922,2827.0
2024-12-04 12:00:00,277.25,277.56,277.07,277.22,4624.0,276.2228,276.5316,276.0435,276.1929,4624.0
2024-12-04 12:30:00,277.22,277.9,277.01,277.75,1031.0,276.1929,276.8704,275.9837,276.7209,1031.0
2024-12-04 13:00:00,277.13,277.43,276.75,276.92,8094.0,276.1032,276.4021,275.7246,275.894,8094.0
2024-12-04 13:30:00,276.72,276.78,275.56,276.25,5290.0,275.6947,275.7545,274.539,275.2265,5290.0
2024-12-04 14:00:00,275.94,275.94,275.02,275.55,4135.0,274.9176,274.9176,274.001,274.5291,4135.0
2024-12-04 14:30:00,275.78,276.61,275.77,275.77,1282.0,274.7582,275.5852,274.7483,274.7483,1282.0
2024-12-04 15:00:00,275.81,276.5,275.65,276.33,3723.0,274.7881,275.4756,274.6287,275.3062,3723.0
2024-12-04 15:30:00,276.25,277.93,276.25,277.64,9585.0,275.2265,276.9003,275.2265,276.6113,9585.0
2024-12-05 09:30:00,277.75,278.57,275.94,276.53,4971.0,276.7209,277.5379,274.9176,275.5055,4971.0
2024-12-05 10:00:00,278.16,278.16,275.0,275.48,4090.0,277.1294,277.1294,273.9811,274.4593,4090.0
2024-12-05 10:30:00,274.63,276.1,274.63,275.08,2343.0,273.6125,275.077,273.6125,274.0608,2343.0
2024-12-05 11:00:00,276.12,276.39,275.83,276.39,912.0,275.097,275.366,274.808,275.366,912.0
2024-12-05 11:30:00,276.4,276.4,275.82,276.32,1730.0,275.3759,275.3759,274.7981,275.2962,1730.0
2024-12-05 12:00:00,275.63,276.13,275.63,275.68,900.0,274.6088,275.1069,274.6088,274.6586,900.0
2024-12-05 12:30:00,275.92,275.92,275.66,275.81,1194.0,274.8977,274.8977,274.6387,274.7881,1194.0
2024-12-05 13:00:00,276.03,276.03,274.67,274.67,1834.0,275.0073,275.0073,273.6523,273.6523,1834.0
2024-12-05 13:30:00,274.81,274.97,274.55,274.55,600.0,273.7918,273.9512,273.5328,273.5328,600.0
2024-12-05 14:00:00,274.35,274.88,274.15,274.6,2824.0,273.3335,273.8616,273.1343,273.5826,2824.0
2024-12-05 14:30:00,274.61,274.63,274.48,274.48,300.0,273.5926,273.6125,273.463,273.463,300.0
2024-12-05 15:00:00,274.28,274.67,274.07,274.48,2060.0,273.2638,273.6523,273.0546,273.463,2060.0
2024-12-05 15:30:00,274.48,275.49,274.48,275.28,10240.0,273.463,274.4693,273.463,274.2601,10240.0
2024-12-06 09:30:00,276.45,276.79,274.79,274.8,4742.0,275.4257,275.7645,273.7719,273.7819,4742.0
2024-12-06 10:00:00,275.34,275.39,273.62,273.9,3164.0,274.3199,274.3697,272.6062,272.8852,3164.0
2024-12-06 10:30:00,274.33,274.85,273.52,274.33,4142.0,273.3136,273.8317,272.5066,273.3136,4142.0
2024-12-06 11:00:00,274.33,274.47,272.69,272.69,3773.0,273.3136,273.4531,271.6797,271.6797,3773.0
2024-12-06 11:30:00,272.96,273.51,272.95,273.26,4142.0,271.9487,272.4966,271.9387,272.2476,4142.0
2024-12-06 12:00:00,273.19,273.2,272.6,272.77,1988.0,272.1778,272.1878,271.59,271.7594,1988.0
2024-12-06 12:30:00,272.76,272.76,271.98,272.12,7327.0,271.7494,271.7494,270.9723,271.1118,7327.0
2024-12-06 13:00:00,272.5,273.13,272.38,272.73,2710.0,271.4904,272.118,271.3708,271.7195,2710.0
2024-12-06 13:30:00,272.71,272.97,272.49,272.9,3014.0,271.6996,271.9586,271.4804,271.8889,3014.0
2024-12-06 14:00:00,272.9,272.9,272.2,272.73,2713.0,271.8889,271.8889,271.1915,271.7195,2713.0
2024-12-06 14:30:00,272.57,273.0,272.47,272.66,6962.0,271.5601,271.9885,271.4605,271.6498,6962.0
2024-12-06 15:00:00,272.26,273.26,272.23,273.26,8840.0,271.2513,272.2476,271.2214,272.2476,8840.0
2024-12-06 15:30:00,273.31,274.64,273.18,273.79,19103.0,272.2974,273.6225,272.1679,272.7756,19103.0
2024-12-09 09:30:00,275.49,275.49,272.96,273.69,5940.0,274.4693,274.4693,271.9487,272.676,5940.0
2024-12-09 10:00:00,274.05,275.61,272.86,273.25,8361.0,273.0346,274.5889,271.849,272.2376,8361.0
2024-12-09 10:30:00,272.43,272.43,270.42,270.95,3822.0,271.4206,271.4206,269.4181,269.9461,3822.0
2024-12-09 11:00:00,271.5,271.73,269.94,271.57,7903.0,270.4941,270.7232,268.9399,270.5638,7903.0
2024-12-09 11:30:00,271.52,272.58,271.49,271.83,2660.0,270.514,271.5701,270.4841,270.8229,2660.0
2024-12-09 12:00:00,271.49,271.86,271.38,271.51,1017.0,270.4841,270.8528,270.3745,270.5041,1017.0
2024-12-09 12:30:00,271.77,271.99,271.41,271.99,1892.0,270.7631,270.9823,270.4044,270.9823,1892.0
2024-12-09 13:00:00,272.33,272.79,272.06,272.07,4472.0,271.321,271.7793,271.052,271.062,4472.0
2024-12-09 13:30:00,272.0,272.45,271.93,272.18,1040.0,270.9922,271.4406,270.9225,271.1716,1040.0
2024-12-09 14:00:00,271.96,272.31,271.59,272.05,1874.0,270.9524,271.3011,270.5838,271.0421,1874.0
2024-12-09 14:30:00,272.25,272.45,271.54,272.45,3573.0,271.2413,271.4406,270.5339,271.4406,3573.0
2024-12-09 15:00:00,272.36,272.37,271.57,271.75,4944.0,271.3509,271.3609,270.5638,270.7432,4944.0
2024-12-09 15:30:00,271.67,272.7,271.64,271.9,29186.0,270.6635,271.6896,270.6336,270.8926,29186.0
2024-12-10 09:30:00,271.95,271.95,268.57,269.34,8514.0,270.9424,270.9424,267.5749,268.3421,8514.0
2024-12-10 10:00:00,270.25,270.26,268.93,270.07,2713.0,269.2487,269.2587,267.9336,269.0694,2713.0
2024-12-10 10:30:00,269.75,272.31,269.75,272.25,2300.0,268.7506,271.3011,268.7506,271.2413,2300.0
2024-12-10 11:00:00,272.28,273.1,271.11,271.98,6993.0,271.2712,272.0882,270.1055,270.9723,6993.0
2024-12-10 11:30:00,272.22,272.84,271.77,271.77,1800.0,271.2114,271.8291,270.7631,270.7631,1800.0
2024-12-10 12:00:00,271.69,271.87,271.32,271.44,2370.0,270.6834,270.8627,270.3148,270.4343,2370.0
2024-12-10 12:30:00,271.38,272.7,270.97,271.77,3590.0,270.3745,271.6896,269.9661,270.7631,3590.0
2024-12-10 13:00:00,271.32,271.92,271.14,271.15,5939.0,270.3148,270.9125,270.1354,270.1454,5939.0
2024-12-10 13:30:00,271.04,272.19,270.82,272.1,3514.0,270.0358,271.1815,269.8166,271.0919,3514.0
2024-12-10 14:00:00,272.05,272.05,271.21,271.69,2329.0,271.0421,271.0421,270.2052,270.6834,2329.0
2024-12-10 14:30:00,271.69,272.05,271.69,271.94,1003.0,270.6834,271.0421,270.6834,270.9325,1003.0
2024-12-10 15:00:00,271.88,271.88,270.72,270.96,2469.0,270.8727,270.8727,269.717,269.9561,2469.0
2024-12-10 15:30:00,270.36,271.02,269.96,270.5,12364.0,269.3583,270.0159,268.9598,269.4978,12364.0
2024-12-11 09:30:00,273.38,274.19,272.48,272.96,3829.0,272.3671,273.1741,271.4705,271.9487,3829.0
2024-12-11 10:00:00,272.03,273.29,271.49,273.0,3827.0,271.0221,272.2775,270.4841,271.9885,3827.0
2024-12-11 10:30:00,273.11,273.11,271.77,272.07,4179.0,272.0981,272.0981,270.7631,271.062,4179.0
2024-12-11 11:00:00,272.38,273.88,272.29,273.43,6534.0,271.3708,272.8653,271.2812,272.4169,6534.0
2024-12-11 11:30:00,273.4,274.11,273.36,274.11,2079.0,272.387,273.0944,272.3472,273.0944,2079.0
2024-12-11 12:00:00,274.36,274.66,273.6,273.78,3959.0,273.3435,273.6424,272.5863,272.7656,3959.0
2024-12-11 12:30:00,273.5,275.0,273.39,274.75,3850.0,272.4867,273.9811,272.3771,273.732,3850.0
2024-12-11 13:00:00,274.93,275.0,274.61,274.97,1426.0,273.9114,273.9811,273.5926,273.9512,1426.0
2024-12-11 13:30:00,275.17,275.41,274.14,274.14,3134.0,274.1505,274.3896,273.1243,273.1243,3134.0
2024-12-11 14:00:00,274.54,274.54,273.62,273.89,3869.0,273.5228,273.5228,272.6062,272.8752,3869.0
2024-12-11 14:30:00,274.55,274.58,273.99,274.04,5671.0,273.5328,273.5627,272.9749,273.0247,5671.0
2024-12-11 15:00:00,274.0,274.07,272.49,272.6,6424.0,272.9848,273.0546,271.4804,271.59,6424.0
2024-12-11 15:30:00,272.55,272.74,270.36,270.54,21743.0,271.5402,271.7295,269.3583,269.5376,21743.0
2024-12-12 09:30:00,271.01,271.01,268.77,268.78,6925.0,270.0059,270.0059,267.7742,267.7842,6925.0
2024-12-12 10:00:00,268.16,269.4,267.6,269.19,2534.0,267.1665,268.4019,266.6085,268.1926,2534.0
2024-12-12 10:30:00,269.33,269.87,266.65,268.06,6101.0,268.3321,268.8701,265.6621,267.0668,6101.0
2024-12-12 11:00:00,268.98,268.98,268.01,268.71,8707.0,267.9834,267.9834,267.017,267.7144,8707.0
2024-12-12 11:30:00,268.83,268.9,267.55,268.6,2809.0,267.834,267.9037,266.5587,267.6048,2809.0
2024-12-12 12:00:00,268.63,270.17,268.63,269.85,3459.0,267.6347,269.169,267.6347,268.8502,3459.0
2024-12-12 12:30:00,269.72,269.95,269.19,269.62,6030.0,268.7207,268.9498,268.1926,268.6211,6030.0
2024-12-12 13:00:00,269.53,270.13,269.08,269.25,3586.0,268.5314,269.1292,268.0831,268.2524,3586.0
2024-12-12 13:30:00,269.43,269.43,268.99,269.29,2685.0,268.4318,268.4318,267.9934,268.2923,2685.0
2024-12-12 14:00:00,269.28,269.63,268.88,268.95,4636.0,268.2823,268.631,267.8838,267.9535,4636.0
2024-12-12 14:30:00,268.9,269.38,268.84,269.38,6039.0,267.9037,268.3819,267.8439,268.3819,6039.0
2024-12-12 15:00:00,269.35,269.35,268.21,268.26,4202.0,268.3521,268.3521,267.2163,267.2661,4202.0
2024-12-12 15:30:00,268.25,268.97,267.45,268.0,24448.0,267.2561,267.9735,266.4591,267.0071,24448.0
2024-12-13 09:30:00,266.76,267.89,265.93,266.28,8281.0,265.7716,266.8975,264.9447,265.2934,8281.0
2024-12-13 10:00:00,265.85,266.26,264.74,265.25,3691.0,264.865,265.2735,263.7591,264.2672,3691.0
2024-12-13 10:30:00,265.24,265.53,263.74,264.33,9324.0,264.2573,264.5462,262.7628,263.3507,9324.0
2024-12-13 11:00:00,264.49,265.25,263.87,264.9,7150.0,263.5101,264.2672,262.8924,263.9185,7150.0
2024-12-13 11:30:00,264.9,264.9,264.21,264.39,1639.0,263.9185,263.9185,263.2311,263.4104,1639.0
2024-12-13 12:00:00,264.5,264.53,263.83,264.15,2373.0,263.52,263.5499,262.8525,263.1713,2373.0
2024-12-13 12:30:00,263.67,264.31,263.04,263.44,5984.0,262.6931,263.3307,262.0654,262.464,5984.0
2024-12-13 13:00:00,263.79,264.39,263.44,263.88,2413.0,262.8127,263.4104,262.464,262.9023,2413.0
2024-12-13 13:30:00,264.37,264.37,263.61,263.61,2704.0,263.3905,263.3905,262.6333,262.6333,2704.0
2024-12-13 14:00:00,263.6,264.0,263.58,263.64,2787.0,262.6234,263.0219,262.6034,262.6632,2787.0
2024-12-13 14:30:00,263.61,264.27,263.6,263.79,2805.0,262.6333,263.2909,262.6234,262.8127,2805.0
2024-12-13 15:00:00,263.88,263.89,263.2,263.21,4969.0,262.9023,262.9123,262.2248,262.2348,4969.0
2024-12-13 15:30:00,263.24,263.65,262.01,262.07,66913.0,262.2647,262.6732,261.0392,261.099,66913.0
2024-12-16 09:30:00,261.33,261.33,259.04,259.7,55479.0,260.3618,260.3618,258.0803,258.7378,55479.0
2024-12-16 10:00:00,259.89,260.44,258.6,258.79,21629.0,258.9271,259.4751,257.6419,257.8312,21629.0
2024-12-16 10:30:00,259.63,259.9,258.91,259.12,19742.0,258.6681,258.9371,257.9507,258.16,19742.0
2024-12-16 11:00:00,258.99,260.11,258.85,259.39,9610.0,258.0304,259.1463,257.891,258.429,9610.0
2024-12-16 11:30:00,259.66,260.3,258.99,259.91,5960.0,258.698,259.3356,258.0304,258.947,5960.0
2024-12-16 12:00:00,259.99,260.74,259.66,260.74,3839.0,259.0267,259.774,258.698,259.774,3839.0
2024-12-16 12:30:00,260.38,260.92,260.03,260.35,15163.0,259.4153,259.9533,259.0666,259.3854,15163.0
2024-12-16 13:00:00,261.13,261.24,260.47,260.47,2136.0,260.1625,260.2721,259.505,259.505,2136.0
2024-12-16 13:30:00,260.4,260.8,260.29,260.36,3647.0,259.4352,259.8337,259.3256,259.3954,3647.0
2024-12-16 14:00:00,260.27,260.31,259.5,259.59,4696.0,259.3057,259.3455,258.5385,258.6282,4696.0
2024-12-16 14:30:00,259.5,260.05,259.47,260.05,1241.0,258.5385,259.0865,258.5087,259.0865,1241.0
2024-12-16 15:00:00,259.96,260.12,259.17,259.24,6374.0,258.9968,259.1563,258.2098,258.2795,6374.0
2024-12-16 15:30:00,259.21,259.86,258.24,259.08,23560.0,258.2496,258.8972,257.2832,258.1201,23560.0
2024-12-17 09:30:00,257.29,258.2,255.25,258.13,8916.0,256.3367,257.2434,254.3043,257.1736,8916.0
2024-12-17 10:00:00,257.34,257.35,255.64,255.64,13921.0,256.3866,256.3965,254.6928,254.6928,13921.0
2024-12-17 10:30:00,255.57,256.16,255.19,255.66,42452.0,254.6231,255.2109,254.2445,254.7128,42452.0
2024-12-17 11:00:00,255.68,256.41,255.48,255.98,27581.0,254.7327,255.46,254.5334,255.0316,27581.0
2024-12-17 11:30:00,256.01,256.66,255.75,256.58,3719.0,255.0615,255.7091,254.8024,255.6294,3719.0
2024-12-17 12:00:00,256.5,256.5,255.36,255.91,6382.0,255.5497,255.5497,254.4139,254.9618,6382.0
2024-12-17 12:30:00,255.83,256.22,255.7,256.22,3455.0,254.8821,255.2707,254.7526,255.2707,3455.0
2024-12-17 13:00:00,255.76,255.78,255.04,255.1,2344.0,254.8124,254.8323,254.0951,254.1549,2344.0
2024-12-17 13:30:00,255.0,255.71,254.95,255.71,2093.0,254.0552,254.7626,254.0054,254.7626,2093.0
2024-12-17 14:00:00,255.63,255.63,254.37,254.71,7886.0,254.6829,254.6829,253.4276,253.7663,7886.0
2024-12-17 14:30:00,254.59,254.75,252.73,253.69,9236.0,253.6467,253.8061,251.7936,252.7501,9236.0
2024-12-17 15:00:00,253.77,253.92,253.22,253.44,3496.0,252.8298,252.9792,252.2818,252.501,3496.0
2024-12-17 15:30:00,253.5,254.59,253.16,254.3,38345.0,252.5608,253.6467,252.222,253.3578,38345.0
2024-12-18 09:30:00,255.1,256.0,253.8,254.23,21699.0,254.1549,255.0515,252.8597,253.2881,21699.0
2024-12-18 10:00:00,254.35,254.97,253.4,253.9,26218.0,253.4076,254.0253,252.4611,252.9593,26218.0
2024-12-18 10:30:00,253.69,254.82,253.69,254.19,29619.0,252.7501,253.8759,252.7501,253.2482,29619.0
2024-12-18 11:00:00,254.06,254.23,252.84,254.1,5145.0,253.1187,253.2881,251.9032,253.1586,5145.0
2024-12-18 11:30:00,253.85,253.85,253.28,253.28,1217.0,252.9095,252.9095,252.3416,252.3416,1217.0
2024-12-18 12:00:00,253.7,254.89,253.3,254.09,5051.0,252.76,253.9456,252.3615,253.1486,5051.0
2024-12-18 12:30:00,254.38,254.77,253.92,254.77,14211.0,253.4375,253.8261,252.9792,253.8261,14211.0
2024-12-18 13:00:00,254.72,255.39,254.37,255.39,1157.0,253.7763,254.4438,253.4276,254.4438,1157.0
2024-12-18 13:30:00,255.8,256.34,255.79,256.17,1590.0,254.8523,255.3903,254.8423,255.2209,1590.0
2024-12-18 14:00:00,255.98,255.98,250.97,251.9,14884.0,255.0316,255.0316,250.0402,250.9667,14884.0
2024-12-18 14:30:00,252.07,252.84,249.59,249.59,11535.0,251.1361,251.9032,248.6653,248.6653,11535.0
2024-12-18 15:00:00,250.23,250.24,247.03,247.51,7052.0,249.3029,249.3129,246.1147,246.593,7052.0
2024-12-18 15:30:00,247.69,247.84,243.1,244.14,25012.0,246.7723,246.9217,242.1993,243.2355,25012.0
2024-12-19 09:30:00,247.71,250.4,246.2,246.3,45575.0,246.7922,249.4723,245.2878,245.3875,45575.0
2024-12-19 10:00:00,246.0,246.86,244.05,244.63,10779.0,245.0886,245.9454,243.1458,243.7236,10779.0
2024-12-19 10:30:00,243.88,244.1,242.91,243.46,2274.0,242.9764,243.1956,242.01,242.558,2274.0
2024-12-19 11:00:00,243.92,244.49,242.92,244.49,2302.0,243.0163,243.5842,242.02,243.5842,2302.0
2024-12-19 11:30:00,244.61,246.06,244.44,245.81,23068.0,243.7037,245.1483,243.5343,244.8993,23068.0
2024-12-19 12:00:00,245.55,245.6,244.12,244.26,8896.0,244.6402,244.69,243.2155,243.355,8896.0
2024-12-19 12:30:00,244.2,244.44,243.58,244.2,5223.0,243.2952,243.5343,242.6775,243.2952,5223.0
2024-12-19 13:00:00,243.69,244.76,243.11,244.76,5242.0,242.7871,243.8532,242.2093,243.8532,5242.0
2024-12-19 13:30:00,244.21,245.1,243.74,244.92,4018.0,243.3052,244.1919,242.8369,244.0126,4018.0
2024-12-19 14:00:00,245.02,245.02,243.89,244.43,7790.0,244.1122,244.1122,242.9864,243.5244,7790.0
2024-12-19 14:30:00,244.08,244.25,243.15,243.63,6852.0,243.1757,243.345,242.2491,242.7273,6852.0
2024-12-19 15:00:00,243.23,244.78,243.23,244.42,3828.0,242.3288,243.8731,242.3288,243.5144,3828.0
2024-12-19 15:30:00,244.42,244.51,242.96,243.6,16371.0,243.5144,243.6041,242.0598,242.6975,16371.0
2024-12-20 09:30:00,240.93,244.13,240.93,241.51,124291.0,240.0374,243.2255,240.0374,240.6152,124291.0
2024-12-20 10:00:00,242.13,242.65,240.01,241.45,27972.0,241.2329,241.751,239.1208,240.5554,27972.0
2024-12-20 10:30:00,241.68,243.12,241.41,242.12,5800.0,240.7846,242.2192,240.5156,241.2229,5800.0
2024-12-20 11:00:00,242.09,244.62,241.78,243.58,9892.0,241.1931,243.7137,240.8842,242.6775,9892.0
2024-12-20 11:30:00,244.33,244.94,243.74,244.73,6139.0,243.4248,244.0325,242.8369,243.8233,6139.0
2024-12-20 12:00:00,244.73,244.73,242.69,243.11,5748.0,243.8233,243.8233,241.7908,242.2093,5748.0
2024-12-20 12:30:00,243.11,243.16,242.06,242.78,4270.0,242.2093,242.2591,241.1632,241.8805,4270.0
2024-12-20 13:00:00,242.43,242.43,240.23,240.38,8107.0,241.5318,241.5318,239.3399,239.4894,8107.0
2024-12-20 13:30:00,240.5,241.2,240.1,241.2,6787.0,239.6089,240.3064,239.2104,240.3064,6787.0
2024-12-20 14:00:00,241.31,242.37,240.76,242.32,5876.0,240.4159,241.472,239.868,241.4222,5876.0
2024-12-20 14:30:00,242.02,242.62,241.22,241.32,4201.0,241.1233,241.7211,240.3263,240.4259,4201.0
2024-12-20 15:00:00,241.44,241.83,240.56,241.3,12288.0,240.5455,240.934,239.6687,240.406,12288.0
2024-12-20 15:30:00,241.56,242.09,239.47,240.54,105922.0,240.665,241.1931,238.5828,239.6488,105922.0
2024-12-23 09:30:00,239.52,242.98,239.03,239.39,22591.0,238.6326,242.0798,238.1444,238.5031,22591.0
2024-12-23 10:00:00,239.13,240.05,238.33,239.15,9625.0,238.244,239.1606,237.447,238.2639,9625.0
2024-12-23 10:30:00,238.97,239.39,238.22,238.77,3092.0,238.0846,238.5031,237.3374,237.8854,3092.0
2024-12-23 11:00:00,239.42,240.57,239.41,240.53,3279.0,238.5329,239.6787,238.523,239.6388,3279.0
2024-12-23 11:30:00,240.18,241.02,239.74,241.02,5533.0,239.2901,240.127,238.8518,240.127,5533.0
2024-12-23 12:00:00,241.63,242.25,241.32,241.36,1650.0,240.7348,241.3525,240.4259,240.4658,1650.0
2024-12-23 12:30:00,241.53,241.53,240.86,241.37,3827.0,240.6351,240.6351,239.9676,240.4757,3827.0
2024-12-23 13:00:00,241.2,241.8,240.69,241.0,4588.0,240.3064,240.9041,239.7982,240.1071,4588.0
2024-12-23 13:30:00,241.19,242.0,240.78,241.57,4140.0,240.2964,241.1034,239.8879,240.675,4140.0
2024-12-23 14:00:00,241.19,241.49,240.77,241.05,3683.0,240.2964,240.5953,239.8779,240.1569,3683.0
2024-12-23 14:30:00,241.05,241.3,240.26,240.52,3668.0,240.1569,240.406,239.3698,239.6289,3668.0
2024-12-23 15:00:00,240.48,240.64,239.84,240.58,2086.0,239.589,239.7484,238.9514,239.6886,2086.0
2024-12-23 15:30:00,240.38,241.59,240.31,241.02,19925.0,239.4894,240.6949,239.4196,240.127,19925.0
2024-12-24 09:30:00,241.0,243.01,240.51,242.04,3762.0,240.1071,242.1096,239.6189,241.1432,3762.0
2024-12-24 10:00:00,242.63,242.96,241.68,242.82,4091.0,241.7311,242.0598,240.7846,241.9203,4091.0
2024-12-24 10:30:00,243.11,243.17,243.01,243.02,671.0,242.2093,242.2691,242.1096,242.1196,671.0
2024-12-24 11:00:00,242.56,242.74,241.93,241.94,2681.0,241.6613,241.8406,241.0336,241.0436,2681.0
2024-12-24 11:30:00,242.09,242.84,241.97,242.59,1185.0,241.1931,241.9403,241.0735,241.6912,1185.0
2024-12-24 12:00:00,242.37,242.76,242.37,242.63,813.0,241.472,241.8606,241.472,241.7311,813.0
2024-12-24 12:30:00,242.96,243.88,242.82,243.56,2954.0,242.0598,242.9764,241.9203,242.6576,2954.0
2024-12-26 09:30:00,241.26,243.94,241.05,243.94,3135.0,240.3661,243.0362,240.1569,243.0362,3135.0
2024-12-26 10:00:00,242.44,243.97,241.98,242.23,5897.0,241.5418,243.0661,241.0835,241.3325,5897.0
2024-12-26 10:30:00,243.15,243.47,242.36,243.47,1900.0,242.2491,242.5679,241.4621,242.5679,1900.0
2024-12-26 11:00:00,243.33,243.35,243.0,243.18,1232.0,242.4285,242.4484,242.0997,242.279,1232.0
2024-12-26 11:30:00,242.97,244.14,242.9,244.14,3056.0,242.0698,243.2355,242.0001,243.2355,3056.0
2024-12-26 12:00:00,243.95,243.95,243.22,243.25,2691.0,243.0462,243.0462,242.3189,242.3488,2691.0
2024-12-26 12:30:00,243.25,244.27,243.2,243.31,7860.0,242.3488,243.365,242.2989,242.4085,7860.0
2024-12-26 13:00:00,243.57,244.32,243.57,244.31,1568.0,242.6676,243.4148,242.6676,243.4048,1568.0
2024-12-26 13:30:00,244.09,244.16,243.36,243.73,1348.0,243.1856,243.2554,242.4583,242.827,1348.0
2024-12-26 14:00:00,243.7,244.12,243.47,243.57,2562.0,242.7971,243.2155,242.5679,242.6676,2562.0
2024-12-26 14:30:00,243.58,243.85,243.15,243.75,2459.0,242.6775,242.9465,242.2491,242.8469,2459.0
2024-12-26 15:00:00,243.73,244.37,243.71,243.83,6620.0,242.827,243.4646,242.8071,242.9266,6620.0
2024-12-26 15:30:00,243.95,244.91,243.86,244.43,7210.0,243.0462,244.0026,242.9565,243.5244,7210.0
2024-12-27 09:30:00,242.65,244.23,242.65,242.98,3778.0,241.751,243.3251,241.751,242.0798,3778.0
2024-12-27 10:00:00,243.04,243.2,241.33,241.65,3708.0,242.1395,242.2989,240.4359,240.7547,3708.0
2024-12-27 10:30:00,240.93,242.38,240.76,241.78,3347.0,240.0374,241.482,239.868,240.8842,3347.0
2024-12-27 11:00:00,241.69,242.03,240.6,240.96,3026.0,240.7945,241.1333,239.7086,240.0672,3026.0
2024-12-27 11:30:00,241.01,241.17,239.81,240.5,2177.0,240.1171,240.2765,238.9215,239.6089,2177.0
2024-12-27 12:00:00,240.59,240.59,239.97,240.09,2067.0,239.6986,239.6986,239.0809,239.2005,2067.0
2024-12-27 12:30:00,240.09,240.5,239.76,240.38,2636.0,239.2005,239.6089,238.8717,239.4894,2636.0
2024-12-27 13:00:00,240.57,241.0,240.21,240.49,6490.0,239.6787,240.1071,239.32,239.599,6490.0
2024-12-27 13:30:00,240.77,241.35,240.77,240.95,1715.0,239.8779,240.4558,239.8779,240.0573,1715.0
2024-12-27 14:00:00,241.31,241.52,241.1,241.29,1188.0,240.4159,240.6252,240.2067,240.396,1188.0
2024-12-27 14:30:00,241.04,242.12,241.04,241.86,1243.0,240.1469,241.2229,240.1469,240.9639,1243.0
2024-12-27 15:00:00,241.73,241.73,240.84,241.13,3567.0,240.8344,240.8344,239.9477,240.2366,3567.0
2024-12-27 15:30:00,240.85,241.69,240.66,241.69,14534.0,239.9576,240.7945,239.7684,240.7945,14534.0
2024-12-30 09:30:00,239.55,239.55,237.39,237.39,4754.0,238.6625,238.6625,236.5105,236.5105,4754.0
2024-12-30 10:00:00,236.76,237.52,235.58,236.81,3192.0,235.8828,236.64,234.7072,235.9326,3192.0
2024-12-30 10:30:00,236.81,239.28,236.28,238.12,3981.0,235.9326,238.3935,235.4046,237.2378,3981.0
2024-12-30 11:00:00,238.45,239.37,238.45,239.08,5464.0,237.5665,238.4831,237.5665,238.1942,5464.0
2024-12-30 11:30:00,239.74,240.76,239.0,240.07,3618.0,238.8518,239.868,238.1145,239.1805,3618.0
2024-12-30 12:00:00,240.42,240.81,239.4,239.94,5366.0,239.5292,239.9178,238.513,239.051,5366.0
2024-12-30 12:30:00,239.65,240.69,239.64,240.33,9606.0,238.7621,239.7982,238.7521,239.4396,9606.0
2024-12-30 13:00:00,240.7,241.32,240.42,240.49,2776.0,239.8082,240.4259,239.5292,239.599,2776.0
2024-12-30 13:30:00,240.16,240.86,240.16,240.44,2469.0,239.2702,239.9676,239.2702,239.5492,2469.0
2024-12-30 14:00:00,240.59,240.59,239.65,240.18,1878.0,239.6986,239.6986,238.7621,239.2901,1878.0
2024-12-30 14:30:00,240.04,240.48,239.91,240.23,2038.0,239.1506,239.589,239.0211,239.3399,2038.0
2024-12-30 15:00:00,239.93,240.53,239.7,239.96,2011.0,239.0411,239.6388,238.8119,239.0709,2011.0
2024-12-30 15:30:00,240.01,240.19,238.57,238.65,13026.0,239.1208,239.3001,237.6861,237.7658,13026.0
2024-12-31 09:30:00,239.29,239.89,238.94,239.63,2283.0,238.4034,239.0012,238.0547,238.7422,2283.0
2024-12-31 10:00:00,239.92,241.07,239.09,240.36,1140.0,239.0311,240.1768,238.2042,239.4695,1140.0
2024-12-31 10:30:00,240.53,240.88,239.87,240.18,3600.0,239.6388,239.9875,238.9813,239.2901,3600.0
2024-12-31 11:00:00,239.68,240.4,239.68,240.0,3397.0,238.792,239.5093,238.792,239.1108,3397.0
2024-12-31 11:30:00,240.13,240.36,239.51,240.0,3336.0,239.2403,239.4695,238.6226,239.1108,3336.0
2024-12-31 12:00:00,239.61,239.94,239.57,239.82,1622.0,238.7222,239.051,238.6824,238.9315,1622.0
2024-12-31 12:30:00,239.65,240.71,239.65,240.51,1951.0,238.7621,239.8182,238.7621,239.6189,1951.0
2024-12-31 13:00:00,240.47,240.72,239.42,239.51,2806.0,239.5791,239.8281,238.5329,238.6226,2806.0
2024-12-31 13:30:00,239.48,240.41,239.48,239.99,1452.0,238.5927,239.5193,238.5927,239.1008,1452.0
2024-12-31 14:00:00,239.85,240.32,239.72,239.72,1400.0,238.9614,239.4296,238.8318,238.8318,1400.0
2024-12-31 14:30:00,239.86,240.04,239.39,240.04,900.0,238.9713,239.1506,238.5031,239.1506,900.0
2024-12-31 15:00:00,240.14,240.49,239.93,240.27,2563.0,239.2503,239.599,239.0411,239.3798,2563.0
2024-12-31 15:30:00,240.28,240.51,239.41,239.49,13454.0,239.3898,239.6189,238.523,238.6027,13454.0
2025-01-02 09:30:00,242.84,242.84,241.32,242.66,3350.0,241.9403,241.9403,240.4259,241.7609,3350.0
2025-01-02 10:00:00,242.04,242.04,240.69,240.7,968.0,241.1432,241.1432,239.7982,239.8082,968.0
2025-01-02 10:30:00,240.64,240.8,239.66,239.66,2874.0,239.7484,239.9078,238.7721,238.7721,2874.0
2025-01-02 11:00:00,239.33,244.95,238.65,244.95,30332.0,238.4433,244.0425,237.7658,244.0425,30332.0
2025-01-02 11:30:00,244.86,244.9,242.7,243.92,12566.0,243.9528,243.9926,241.8008,243.0163,12566.0
2025-01-02 12:00:00,244.3,244.71,241.22,241.34,23245.0,243.3949,243.8033,240.3263,240.4458,23245.0
2025-01-02 12:30:00,241.28,241.72,239.68,240.2,15858.0,240.3861,240.8244,238.792,239.3101,15858.0
2025-01-02 13:00:00,240.0,240.84,238.94,239.59,11132.0,239.1108,239.9477,238.0547,238.7023,11132.0
2025-01-02 13:30:00,239.49,239.57,237.99,238.68,7969.0,238.6027,238.6824,237.1082,237.7957,7969.0
2025-01-02 14:00:00,238.51,238.9,238.05,238.9,4344.0,237.6263,238.0149,237.168,238.0149,4344.0
2025-01-02 14:30:00,238.71,238.88,237.65,237.75,11233.0,237.8256,237.9949,236.7695,236.8691,11233.0
2025-01-02 15:00:00,238.05,240.31,238.0,239.02,19419.0,237.168,239.4196,237.1182,238.1344,19419.0
2025-01-02 15:30:00,238.92,239.19,238.23,238.78,21493.0,238.0348,238.3038,237.3474,237.8953,21493.0
2025-01-03 09:30:00,239.94,240.88,238.66,239.83,7653.0,239.051,239.9875,237.7758,238.9414,7653.0
2025-01-03 10:00:00,239.79,242.58,239.61,242.58,6647.0,238.9016,241.6812,238.7222,241.6812,6647.0
2025-01-03 10:30:00,242.59,243.24,242.48,242.69,2229.0,241.6912,242.3388,241.5816,241.7908,2229.0
2025-01-03 11:00:00,243.16,243.48,242.01,242.47,7028.0,242.2591,242.5779,241.1133,241.5716,7028.0
2025-01-03 11:30:00,242.81,243.29,242.66,242.96,5053.0,241.9104,242.3886,241.7609,242.0598,5053.0
2025-01-03 12:00:00,242.96,243.1,242.71,243.01,1884.0,242.0598,242.1993,241.8108,242.1096,1884.0
2025-01-03 12:30:00,243.13,244.15,243.12,244.15,3545.0,242.2292,243.2454,242.2192,243.2454,3545.0
2025-01-03 13:00:00,243.93,244.14,243.55,243.79,4064.0,243.0262,243.2355,242.6476,242.8868,4064.0
2025-01-03 13:30:00,244.14,244.95,244.14,244.5,1625.0,243.2355,244.0425,243.2355,243.5941,1625.0
2025-01-03 14:00:00,244.39,244.75,244.2,244.61,1860.0,243.4845,243.8432,243.2952,243.7037,1860.0
2025-01-03 14:30:00,244.46,244.96,244.34,244.55,2920.0,243.5543,244.0524,243.4347,243.6439,2920.0
2025-01-03 15:00:00,244.46,245.39,244.25,245.3,3842.0,243.5543,244.4808,243.345,244.3912,3842.0
2025-01-03 15:30:00,245.3,245.48,244.57,244.97,17936.0,244.3912,244.5705,243.6639,244.0624,17936.0
2025-01-06 09:30:00,246.15,249.03,246.15,248.34,22528.0,245.238,248.1073,245.238,247.4199,22528.0
2025-01-06 10:00:00,248.12,248.84,246.8,247.12,11653.0,247.2007,247.918,245.8856,246.2044,11653.0
2025-01-06 10:30:00,247.61,247.61,245.34,245.38,3967.0,246.6926,246.6926,244.431,244.4709,3967.0
2025-01-06 11:00:00,245.66,246.63,245.03,246.18,10504.0,244.7498,245.7162,244.1222,245.2679,10504.0
2025-01-06 11:30:00,246.77,246.83,245.82,246.83,2465.0,245.8557,245.9155,244.9092,245.9155,2465.0
2025-01-06 12:00:00,246.5,248.1,246.23,248.1,4846.0,245.5867,247.1808,245.3177,247.1808,4846.0
2025-01-06 12:30:00,247.83,248.61,247.08,247.41,10057.0,246.9118,247.6889,246.1646,246.4933,10057.0
2025-01-06 13:00:00,247.41,247.42,246.77,247.0,18245.0,246.4933,246.5033,245.8557,246.0849,18245.0
2025-01-06 13:30:00,246.81,248.06,246.51,247.67,14208.0,245.8956,247.1409,245.5967,246.7524,14208.0
2025-01-06 14:00:00,247.4,249.6,246.89,249.17,15848.0,246.4834,248.6752,245.9753,248.2468,15848.0
2025-01-06 14:30:00,248.94,248.95,248.05,248.51,48190.0,248.0177,248.0276,247.131,247.5893,48190.0
2025-01-06 15:00:00,248.52,250.18,248.23,250.02,52185.0,247.5992,249.2531,247.3103,249.0937,52185.0
2025-01-06 15:30:00,250.2,250.57,249.22,249.71,142510.0,249.273,249.6416,248.2966,248.7848,142510.0
2025-01-07 09:30:00,249.86,256.09,249.86,253.34,73552.0,248.9343,255.1412,248.9343,252.4014,73552.0
2025-01-07 10:00:00,253.0,253.0,248.87,249.92,254331.0,252.0626,252.0626,247.9479,248.994,254331.0
2025-01-07 10:30:00,249.76,250.5,247.32,250.5,37886.0,248.8346,249.5719,246.4037,249.5719,37886.0
2025-01-07 11:00:00,250.17,251.48,249.98,251.42,8603.0,249.2431,250.5483,249.0538,250.4885,8603.0
2025-01-07 11:30:00,251.16,251.88,248.59,249.15,15957.0,250.2294,250.9468,247.669,248.2269,15957.0
2025-01-07 12:00:00,249.22,250.05,248.85,249.59,29231.0,248.2966,249.1236,247.928,248.6653,29231.0
2025-01-07 12:30:00,249.84,249.86,246.82,247.94,11723.0,248.9143,248.9343,245.9055,247.0214,11723.0
2025-01-07 13:00:00,248.04,248.97,247.84,248.66,8049.0,247.121,248.0476,246.9217,247.7387,8049.0
2025-01-07 13:30:00,248.18,248.18,247.25,247.44,5521.0,247.2605,247.2605,246.3339,246.5232,5521.0
2025-01-07 14:00:00,247.23,247.9,246.68,247.13,5845.0,246.314,246.9815,245.766,246.2144,5845.0
2025-01-07 14:30:00,247.06,247.26,246.01,246.01,4009.0,246.1446,246.3439,245.0985,245.0985,4009.0
2025-01-07 15:00:00,246.43,246.67,245.85,246.2,7926.0,245.517,245.7561,244.9391,245.2878,7926.0
2025-01-07 15:30:00,246.29,248.81,246.28,248.31,37455.0,245.3775,247.8882,245.3675,247.39,37455.0
2025-01-08 09:30:00,246.7,247.61,245.46,246.0,5357.0,245.786,246.6926,244.5506,245.0886,5357.0
2025-01-08 10:00:00,246.15,246.43,243.92,243.92,4420.0,245.238,245.517,243.0163,243.0163,4420.0
2025-01-08 10:30:00,244.34,246.82,244.08,246.6,8516.0,243.4347,245.9055,243.1757,245.6863,8516.0
2025-01-08 11:00:00,247.04,248.23,246.51,247.41,13888.0,246.1247,247.3103,245.5967,246.4933,13888.0
2025-01-08 11:30:00,247.61,249.15,247.49,248.34,11244.0,246.6926,248.2269,246.573,247.4199,11244.0
2025-01-08 12:00:00,248.42,248.42,246.72,246.73,4058.0,247.4996,247.4996,245.8059,245.8159,4058.0
2025-01-08 12:30:00,246.73,247.39,246.57,247.39,1246.0,245.8159,246.4734,245.6565,246.4734,1246.0
2025-01-08 13:00:00,247.92,248.45,247.5,248.45,2693.0,247.0015,247.5295,246.583,247.5295,2693.0
2025-01-08 13:30:00,248.19,248.73,247.59,248.19,6939.0,247.2705,247.8085,246.6727,247.2705,6939.0
2025-01-08 14:00:00,247.86,249.09,247.65,249.09,3996.0,246.9417,248.1671,246.7325,248.1671,3996.0
2025-01-08 14:30:00,248.76,248.78,247.98,248.69,3084.0,247.8383,247.8583,247.0612,247.7686,3084.0
2025-01-08 15:00:00,248.65,249.15,248.05,248.95,4723.0,247.7287,248.2269,247.131,248.0276,4723.0
2025-01-08 15:30:00,249.14,249.29,248.18,248.76,23073.0,248.2169,248.3664,247.2605,247.8383,23073.0
2025-01-10 09:30:00,244.53,246.37,244.2,246.33,6997.0,243.624,245.4572,243.2952,245.4173,6997.0
2025-01-10 10:00:00,245.29,246.33,244.22,246.28,8751.0,244.3812,245.4173,243.3152,245.3675,8751.0
2025-01-10 10:30:00,246.1,247.77,245.35,245.35,10977.0,245.1882,246.852,244.441,244.441,10977.0
2025-01-10 11:00:00,245.27,245.69,244.0,244.09,8402.0,244.3613,244.7797,243.096,243.1856,8402.0
2025-01-10 11:30:00,244.04,246.54,243.66,244.29,13136.0,243.1358,245.6266,242.7572,243.3849,13136.0
2025-01-10 12:00:00,244.3,245.06,244.22,244.91,4553.0,243.3949,244.152,243.3152,244.0026,4553.0
2025-01-10 12:30:00,245.44,246.15,245.11,246.15,2906.0,244.5306,245.238,244.2019,245.238,2906.0
2025-01-10 13:00:00,245.86,246.24,245.38,246.23,4002.0,244.9491,245.3277,244.4709,245.3177,4002.0
2025-01-10 13:30:00,246.49,246.77,245.6,246.77,5583.0,245.5768,245.8557,244.69,245.8557,5583.0
2025-01-10 14:00:00,246.62,247.21,246.22,247.21,3708.0,245.7063,246.2941,245.3078,246.2941,3708.0
2025-01-10 14:30:00,247.15,247.2,246.47,246.9,4092.0,246.2343,246.2841,245.5568,245.9852,4092.0
2025-01-10 15:00:00,246.87,247.05,245.54,245.74,6986.0,245.9553,246.1347,244.6303,244.8295,6986.0
2025-01-10 15:30:00,245.55,245.62,244.19,244.64,41933.0,244.6402,244.71,243.2853,243.7336,41933.0
2025-01-13 09:30:00,242.93,246.55,239.85,245.34,7725.0,242.0299,245.6365,238.9614,244.431,7725.0
2025-01-13 10:00:00,245.15,245.19,243.42,243.42,3965.0,244.2417,244.2816,242.5181,242.5181,3965.0
2025-01-13 10:30:00,244.51,246.33,244.19,244.92,9334.0,243.6041,245.4173,243.2853,244.0126,9334.0
2025-01-13 11:00:00,244.81,245.2,243.57,244.59,12759.0,243.903,244.2915,242.6676,243.6838,12759.0
2025-01-13 11:30:00,244.85,245.65,244.57,244.88,8310.0,243.9428,244.7399,243.6639,243.9727,8310.0
2025-01-13 12:00:00,244.97,245.99,244.78,245.83,2880.0,244.0624,245.0786,243.8731,244.9192,2880.0
2025-01-13 12:30:00,245.18,246.16,245.14,246.16,8310.0,244.2716,245.248,244.2318,245.248,8310.0
2025-01-13 13:00:00,246.24,246.66,245.41,246.28,2245.0,245.3277,245.7461,244.5008,245.3675,2245.0
2025-01-13 13:30:00,246.37,246.37,245.48,246.17,4070.0,245.4572,245.4572,244.5705,245.2579,4070.0
2025-01-13 14:00:00,245.92,246.31,245.86,246.31,3857.0,245.0089,245.3974,244.9491,245.3974,3857.0
2025-01-13 14:30:00,246.18,246.51,245.72,246.4,10566.0,245.2679,245.5967,244.8096,245.4871,10566.0
2025-01-13 15:00:00,246.02,247.14,246.02,246.84,6738.0,245.1085,246.2243,245.1085,245.9255,6738.0
2025-01-13 15:30:00,246.94,248.99,246.8,248.64,23012.0,246.0251,248.0675,245.8856,247.7188,23012.0
2025-01-14 09:30:00,251.01,253.13,251.01,253.09,5820.0,250.08,252.1921,250.08,252.1523,5820.0
2025-01-14 10:00:00,253.15,254.03,252.28,252.36,5550.0,252.2121,253.0888,251.3453,251.425,5550.0
2025-01-14 10:30:00,253.43,254.14,253.03,253.15,3806.0,252.491,253.1984,252.0925,252.2121,3806.0
2025-01-14 11:00:00,253.01,253.49,251.94,252.27,13920.0,252.0726,252.5508,251.0066,251.3353,13920.0
2025-01-14 11:30:00,252.04,252.25,249.87,250.81,4789.0,251.1062,251.3154,248.9442,249.8807,4789.0
2025-01-14 12:00:00,250.11,250.94,249.87,250.78,2314.0,249.1833,250.0103,248.9442,249.8509,2314.0
2025-01-14 12:30:00,250.09,251.12,250.05,251.03,2131.0,249.1634,250.1896,249.1236,250.0999,2131.0
2025-01-14 13:00:00,251.44,252.43,251.42,252.43,1813.0,250.5084,251.4947,250.4885,251.4947,1813.0
2025-01-14 13:30:00,252.21,253.28,252.2,253.28,1552.0,251.2756,252.3416,251.2656,252.3416,1552.0
2025-01-14 14:00:00,253.51,253.51,252.74,253.04,2148.0,252.5707,252.5707,251.8036,252.1025,2148.0
2025-01-14 14:30:00,252.96,253.38,252.38,252.38,3128.0,252.0228,252.4412,251.4449,251.4449,3128.0
2025-01-14 15:00:00,252.38,253.33,251.38,253.33,4163.0,251.4449,252.3914,250.4486,252.3914,4163.0
2025-01-14 15:30:00,253.2,253.62,252.78,253.29,20332.0,252.2619,252.6803,251.8434,252.3516,20332.0
2025-01-15 09:30:00,259.17,260.0,255.82,256.79,9763.0,258.2098,259.0367,254.8722,255.8386,9763.0
2025-01-15 10:00:00,256.67,256.67,254.67,256.41,8410.0,255.719,255.719,253.7264,255.46,8410.0
2025-01-15 10:30:00,256.1,256.28,253.49,254.11,5753.0,255.1511,255.3305,252.5508,253.1685,5753.0
2025-01-15 11:00:00,254.25,254.76,253.04,253.04,8698.0,253.308,253.8161,252.1025,252.1025,8698.0
2025-01-15 11:30:00,252.8,252.97,252.24,252.69,5243.0,251.8634,252.0327,251.3054,251.7538,5243.0
2025-01-15 12:00:00,252.39,253.11,252.25,252.98,14038.0,251.4549,252.1722,251.3154,252.0427,14038.0
2025-01-15 12:30:00,253.01,253.31,251.56,251.79,7131.0,252.0726,252.3715,250.628,250.8571,7131.0
2025-01-15 13:00:00,251.79,251.88,251.11,251.58,2012.0,250.8571,250.9468,250.1796,250.6479,2012.0
2025-01-15 13:30:00,252.2,252.97,252.12,252.47,4509.0,251.2656,252.0327,251.1859,251.5346,4509.0
2025-01-15 14:00:00,252.39,252.79,251.95,252.36,2613.0,251.4549,251.8534,251.0165,251.425,2613.0
2025-01-15 14:30:00,252.7,253.46,252.53,253.34,7254.0,251.7637,252.5209,251.5944,252.4014,7254.0
2025-01-15 15:00:00,253.43,254.33,253.33,253.98,5024.0,252.491,253.3877,252.3914,253.039,5024.0
2025-01-15 15:30:00,253.8,254.18,252.86,253.1,18925.0,252.8597,253.2383,251.9231,252.1623,18925.0
2025-01-16 09:30:00,254.07,254.92,253.04,253.32,9826.0,253.1287,253.9755,252.1025,252.3814,9826.0
2025-01-16 10:00:00,253.32,255.37,253.31,255.05,7630.0,252.3814,254.4239,252.3715,254.105,7630.0
2025-01-16 10:30:00,255.0,255.0,253.9,254.73,2473.0,254.0552,254.0552,252.9593,253.7862,2473.0
2025-01-16 11:00:00,255.66,256.47,255.23,256.46,1842.0,254.7128,255.5198,254.2844,255.5098,1842.0
2025-01-16 11:30:00,256.55,256.83,255.7,256.71,3114.0,255.5995,255.8784,254.7526,255.7589,3114.0
2025-01-16 12:00:00,256.82,256.82,256.47,256.53,547.0,255.8685,255.8685,255.5198,255.5796,547.0
2025-01-16 12:30:00,256.38,256.38,255.69,255.69,1960.0,255.4301,255.4301,254.7427,254.7427,1960.0
2025-01-16 13:00:00,256.31,256.31,255.81,255.84,964.0,255.3604,255.3604,254.8622,254.8921,964.0
2025-01-16 13:30:00,255.84,255.85,255.0,255.44,2161.0,254.8921,254.9021,254.0552,254.4936,2161.0
2025-01-16 14:00:00,255.7,255.7,254.69,255.09,4802.0,254.7526,254.7526,253.7464,254.1449,4802.0
2025-01-16 14:30:00,254.99,255.18,254.76,255.16,2157.0,254.0453,254.2346,253.8161,254.2146,2157.0
2025-01-16 15:00:00,254.89,254.96,254.42,254.71,3582.0,253.9456,254.0154,253.4774,253.7663,3582.0
2025-01-16 15:30:00,254.81,256.16,254.75,255.5,15271.0,253.8659,255.2109,253.8061,254.5534,15271.0
2025-01-17 09:30:00,258.09,259.93,254.26,255.52,12169.0,257.1338,258.967,253.318,254.5733,12169.0
2025-01-17 10:00:00,255.52,256.28,254.54,255.29,8088.0,254.5733,255.3305,253.5969,254.3441,8088.0
2025-01-17 10:30:00,255.51,255.93,254.95,255.52,6596.0,254.5633,254.9818,254.0054,254.5733,6596.0
2025-01-17 11:00:00,255.26,256.4,255.07,255.8,7263.0,254.3143,255.45,254.125,254.8523,7263.0
2025-01-17 11:30:00,255.39,256.38,255.24,255.77,2721.0,254.4438,255.4301,254.2943,254.8224,2721.0
2025-01-17 12:00:00,256.16,256.96,255.89,256.27,4083.0,255.2109,256.008,254.9419,255.3205,4083.0
2025-01-17 12:30:00,256.25,256.96,256.24,256.61,4431.0,255.3006,256.008,255.2906,255.6593,4431.0
2025-01-17 13:00:00,256.91,256.91,256.05,256.61,3801.0,255.9581,255.9581,255.1013,255.6593,3801.0
2025-01-17 13:30:00,256.41,256.81,256.21,256.75,4383.0,255.46,255.8585,255.2607,255.7987,4383.0
2025-01-17 14:00:00,256.64,256.78,256.09,256.28,3832.0,255.6891,255.8286,255.1412,255.3305,3832.0
2025-01-17 14:30:00,256.39,256.39,255.72,255.79,2702.0,255.4401,255.4401,254.7726,254.8423,2702.0
2025-01-17 15:00:00,255.68,256.08,255.36,255.79,4797.0,254.7327,255.1312,254.4139,254.8423,4797.0
2025-01-17 15:30:00,255.95,257.6,255.86,257.27,23938.0,255.0017,256.6456,254.912,256.3168,23938.0
2025-01-21 09:30:00,260.18,261.76,259.57,261.07,5941.0,259.216,260.7902,258.6083,260.1027,5941.0
2025-01-21 10:00:00,260.51,263.42,260.51,262.51,2833.0,259.5448,262.444,259.5448,261.5374,2833.0
2025-01-21 10:30:00,262.19,262.41,261.08,262.4,5115.0,261.2186,261.4378,260.1127,261.4278,5115.0
2025-01-21 11:00:00,261.78,262.79,261.57,262.41,1825.0,260.8101,261.8164,260.6009,261.4378,1825.0
2025-01-21 11:30:00,262.54,263.01,262.49,262.49,2574.0,261.5673,262.0355,261.5175,261.5175,2574.0
2025-01-21 12:00:00,262.94,263.27,262.69,263.19,2787.0,261.9658,262.2946,261.7167,262.2149,2787.0
2025-01-21 12:30:00,263.18,263.39,262.67,262.75,3860.0,262.2049,262.4141,261.6968,261.7765,3860.0
2025-01-21 13:00:00,262.97,263.55,262.8,263.37,2667.0,261.9957,262.5735,261.8263,262.3942,2667.0
2025-01-21 13:30:00,263.18,263.45,263.02,263.04,1067.0,262.2049,262.4739,262.0455,262.0654,1067.0
2025-01-21 14:00:00,262.6,263.04,262.52,262.67,1832.0,261.6271,262.0654,261.5474,261.6968,1832.0
2025-01-21 14:30:00,262.4,262.79,262.14,262.79,3138.0,261.4278,261.8164,261.1688,261.8164,3138.0
2025-01-21 15:00:00,262.39,262.89,262.17,262.85,2031.0,261.4178,261.916,261.1987,261.8761,2031.0
2025-01-21 15:30:00,262.87,264.07,262.86,263.61,18182.0,261.8961,263.0916,261.8861,262.6333,18182.0
2025-01-22 09:30:00,264.27,264.94,263.35,264.0,7683.0,263.2909,263.9584,262.3743,263.0219,7683.0
2025-01-22 10:00:00,263.34,263.91,263.02,263.7,2380.0,262.3643,262.9322,262.0455,262.723,2380.0
2025-01-22 10:30:00,263.56,263.91,263.0,263.53,2390.0,262.5835,262.9322,262.0256,262.5536,2390.0
2025-01-22 11:00:00,263.25,263.61,262.83,263.11,5178.0,262.2747,262.6333,261.8562,262.1352,5178.0
2025-01-22 11:30:00,263.0,263.74,263.0,263.69,1339.0,262.0256,262.7628,262.0256,262.713,1339.0
2025-01-22 12:00:00,263.51,263.85,263.1,263.11,2309.0,262.5337,262.8724,262.1252,262.1352,2309.0
2025-01-22 12:30:00,263.16,263.17,261.98,261.98,1763.0,262.185,262.195,261.0094,261.0094,1763.0
2025-01-22 13:00:00,261.9,262.79,261.69,262.55,2989.0,260.9297,261.8164,260.7204,261.5772,2989.0
2025-01-22 13:30:00,262.63,263.2,262.62,262.71,1787.0,261.657,262.2248,261.647,261.7367,1787.0
2025-01-22 14:00:00,262.93,262.93,261.76,261.76,2175.0,261.9558,261.9558,260.7902,260.7902,2175.0
2025-01-22 14:30:00,262.0,262.58,261.93,261.94,2904.0,261.0293,261.6071,260.9595,260.9695,2904.0
2025-01-22 15:00:00,262.04,262.17,261.6,261.6,3124.0,261.0691,261.1987,260.6308,260.6308,3124.0
2025-01-22 15:30:00,261.77,262.36,261.37,261.63,26902.0,260.8001,261.388,260.4016,260.6607,26902.0
2025-01-23 09:30:00,260.88,261.85,260.2,261.03,6675.0,259.9134,260.8798,259.236,260.0629,6675.0
2025-01-23 10:00:00,261.47,261.54,259.95,260.04,5596.0,260.5012,260.571,258.9869,259.0765,5596.0
2025-01-23 10:30:00,259.58,260.82,259.04,260.2,5470.0,258.6183,259.8537,258.0803,259.236,5470.0
2025-01-23 11:00:00,260.26,261.98,259.85,261.07,5978.0,259.2957,261.0094,258.8873,260.1027,5978.0
2025-01-23 11:30:00,261.19,261.42,260.47,260.67,2005.0,260.2223,260.4514,259.505,259.7042,2005.0
2025-01-23 12:00:00,260.91,261.37,260.77,260.99,3669.0,259.9433,260.4016,259.8038,260.023,3669.0
2025-01-23 12:30:00,261.19,261.88,260.95,261.73,4080.0,260.2223,260.9097,259.9832,260.7603,4080.0
2025-01-23 13:00:00,261.68,262.33,261.35,262.01,3465.0,260.7105,261.3581,260.3817,261.0392,3465.0
2025-01-23 13:30:00,262.0,262.84,261.73,262.57,6681.0,261.0293,261.8662,260.7603,261.5972,6681.0
2025-01-23 14:00:00,262.65,262.65,261.7,262.29,4663.0,261.6769,261.6769,260.7304,261.3182,4663.0
2025-01-23 14:30:00,262.3,262.5,261.63,261.97,4955.0,261.3282,261.5274,260.6607,260.9994,4955.0
2025-01-23 15:00:00,261.97,262.71,261.8,262.47,16176.0,260.9994,261.7367,260.83,261.4975,16176.0
2025-01-23 15:30:00,262.46,262.48,260.88,261.65,28902.0,261.4876,261.5075,259.9134,260.6806,28902.0
2025-01-24 09:30:00,260.54,262.14,259.34,259.34,4490.0,259.5747,261.1688,258.3791,258.3791,4490.0
2025-01-24 10:00:00,259.8,260.47,259.16,260.14,3102.0,258.8374,259.505,258.1998,259.1762,3102.0
2025-01-24 10:30:00,258.98,259.07,258.24,259.07,3107.0,258.0205,258.1101,257.2832,258.1101,3107.0
2025-01-24 11:00:00,259.37,259.53,259.21,259.53,4203.0,258.409,258.5684,258.2496,258.5684,4203.0
2025-01-24 11:30:00,259.24,259.88,259.14,259.3,1626.0,258.2795,258.9171,258.1799,258.3393,1626.0
2025-01-24 12:00:00,259.32,260.56,259.32,260.21,3480.0,258.3592,259.5946,258.3592,259.2459,3480.0
2025-01-24 12:30:00,260.02,260.32,259.77,259.77,2776.0,259.0566,259.3555,258.8075,258.8075,2776.0
2025-01-24 13:00:00,259.97,260.05,259.41,260.01,1309.0,259.0068,259.0865,258.4489,259.0467,1309.0
2025-01-24 13:30:00,260.04,260.05,259.24,259.24,2060.0,259.0765,259.0865,258.2795,258.2795,2060.0
2025-01-24 14:00:00,259.54,259.67,259.18,259.42,1954.0,258.5784,258.7079,258.2197,258.4588,1954.0
2025-01-24 14:30:00,259.4,259.41,259.06,259.12,1742.0,258.4389,258.4489,258.1002,258.16,1742.0
2025-01-24 15:00:00,258.9,259.41,258.87,259.05,2207.0,257.9408,258.4489,257.9109,258.0902,2207.0
2025-01-24 15:30:00,258.89,260.67,258.89,260.59,16364.0,257.9308,259.7042,257.9308,259.6245,16364.0
2025-01-27 09:30:00,256.88,258.35,254.34,256.4,8396.0,255.9283,257.3928,253.3977,255.45,8396.0
2025-01-27 10:00:00,257.33,257.33,255.15,256.13,4589.0,256.3766,256.3766,254.2047,255.181,4589.0
2025-01-27 10:30:00,256.01,256.49,254.96,255.17,6716.0,255.0615,255.5397,254.0154,254.2246,6716.0
2025-01-27 11:00:00,255.08,255.27,254.03,254.54,3450.0,254.1349,254.3242,253.0888,253.5969,3450.0
2025-01-27 11:30:00,254.24,255.46,254.0,255.2,8387.0,253.298,254.5135,253.0589,254.2545,8387.0
2025-01-27 12:00:00,254.98,257.27,254.95,257.09,7154.0,254.0353,256.3168,254.0054,256.1375,7154.0
2025-01-27 12:30:00,257.07,257.3,254.82,254.82,7594.0,256.1176,256.3467,253.8759,253.8759,7594.0
2025-01-27 13:00:00,254.95,254.96,251.34,251.79,7918.0,254.0054,254.0154,250.4088,250.8571,7918.0
2025-01-27 13:30:00,251.66,252.16,250.67,250.83,11103.0,250.7276,251.2257,249.7413,249.9007,11103.0
2025-01-27 14:00:00,251.08,252.38,251.07,252.38,1754.0,250.1497,251.4449,250.1398,251.4449,1754.0
2025-01-27 14:30:00,252.31,252.34,250.34,250.8,7903.0,251.3752,251.4051,249.4125,249.8708,7903.0
2025-01-27 15:00:00,250.66,251.86,250.13,251.53,7025.0,249.7313,250.9269,249.2033,250.5981,7025.0
2025-01-27 15:30:00,251.4,252.42,250.52,251.3,31966.0,250.4686,251.4848,249.5918,250.3689,31966.0
2025-01-28 09:30:00,253.16,258.25,253.16,254.13,11277.0,252.222,257.2932,252.222,253.1884,11277.0
2025-01-28 10:00:00,254.15,254.31,252.34,254.06,9495.0,253.2084,253.3678,251.4051,253.1187,9495.0
2025-01-28 10:30:00,253.93,254.23,253.16,253.21,6013.0,252.9892,253.2881,252.222,252.2719,6013.0
2025-01-28 11:00:00,253.12,254.17,252.32,252.32,2769.0,252.1822,253.2283,251.3852,251.3852,2769.0
2025-01-28 11:30:00,252.16,252.23,251.59,251.74,1506.0,251.2257,251.2955,250.6579,250.8073,1506.0
2025-01-28 12:00:00,251.93,252.44,251.93,252.06,1378.0,250.9966,251.5047,250.9966,251.1261,1378.0
2025-01-28 12:30:00,252.03,252.43,251.71,251.93,2045.0,251.0962,251.4947,250.7774,250.9966,2045.0
2025-01-28 13:00:00,252.1,252.89,251.88,252.68,6426.0,251.166,251.953,250.9468,251.7438,6426.0
2025-01-28 13:30:00,252.48,252.7,251.94,252.1,3977.0,251.5446,251.7637,251.0066,251.166,3977.0
2025-01-28 14:00:00,251.92,252.32,251.55,252.14,5692.0,250.9866,251.3852,250.618,251.2058,5692.0
2025-01-28 14:30:00,251.99,253.09,251.73,253.09,12359.0,251.0564,252.1523,250.7973,252.1523,12359.0
2025-01-28 15:00:00,253.03,253.26,252.59,252.86,6354.0,252.0925,252.3217,251.6542,251.9231,6354.0
2025-01-28 15:30:00,252.7,252.82,250.83,252.19,45175.0,251.7637,251.8833,249.9007,251.2556,45175.0
2025-01-29 09:30:00,249.58,262.28,249.58,260.86,35335.0,248.6553,261.3082,248.6553,259.8935,35335.0
2025-01-29 10:00:00,260.88,263.67,258.95,260.06,24571.0,259.9134,262.6931,257.9906,259.0965,24571.0
2025-01-29 10:30:00,260.22,261.06,259.22,260.06,11076.0,259.2559,260.0928,258.2596,259.0965,11076.0
2025-01-29 11:00:00,260.25,261.31,259.68,260.56,14120.0,259.2858,260.3418,258.7179,259.5946,14120.0
2025-01-29 11:30:00,260.73,263.85,260.48,263.85,12175.0,259.764,262.8724,259.5149,262.8724,12175.0
2025-01-29 12:00:00,263.94,264.18,263.21,263.85,12953.0,262.9621,263.2012,262.2348,262.8724,12953.0
2025-01-29 12:30:00,263.71,264.6,263.04,263.27,10056.0,262.733,263.6197,262.0654,262.2946,10056.0
2025-01-29 13:00:00,263.38,263.44,262.14,262.38,13168.0,262.4042,262.464,261.1688,261.4079,13168.0
2025-01-29 13:30:00,262.34,262.52,259.87,260.19,8672.0,261.368,261.5474,258.9072,259.226,8672.0
2025-01-29 14:00:00,260.15,260.51,258.84,259.36,11769.0,259.1861,259.5448,257.881,258.3991,11769.0
2025-01-29 14:30:00,259.11,262.34,258.9,258.9,14311.0,258.15,261.368,257.9408,257.9408,14311.0
2025-01-29 15:00:00,258.88,258.88,256.47,256.9,14014.0,257.9208,257.9208,255.5198,255.9482,14014.0
2025-01-29 15:30:00,257.26,257.26,254.44,254.56,46236.0,256.3068,256.3068,253.4973,253.6169,46236.0
2025-01-30 09:30:00,258.83,259.67,256.87,259.04,7149.0,257.871,258.7079,255.9183,258.0803,7149.0
2025-01-30 10:00:00,258.97,261.42,258.97,259.77,10829.0,258.0105,260.4514,258.0105,258.8075,10829.0
2025-01-30 10:30:00,259.91,261.34,259.89,260.09,2620.0,258.947,260.3717,258.9271,259.1264,2620.0
2025-01-30 11:00:00,260.0,261.96,260.0,261.96,1918.0,259.0367,260.9894,259.0367,260.9894,1918.0
2025-01-30 11:30:00,262.07,262.72,261.92,262.53,3513.0,261.099,261.7466,260.9496,261.5573,3513.0
2025-01-30 12:00:00,262.55,262.65,261.4,261.67,2827.0,261.5772,261.6769,260.4315,260.7005,2827.0
2025-01-30 12:30:00,261.48,261.9,261.03,261.9,2703.0,260.5112,260.9297,260.0629,260.9297,2703.0
2025-01-30 13:00:00,261.9,263.08,261.89,262.65,2883.0,260.9297,262.1053,260.9197,261.6769,2883.0
2025-01-30 13:30:00,263.35,263.89,263.11,263.38,4521.0,262.3743,262.9123,262.1352,262.4042,4521.0
2025-01-30 14:00:00,263.5,263.69,263.13,263.18,2219.0,262.5237,262.713,262.1551,262.2049,2219.0
2025-01-30 14:30:00,263.15,263.25,262.52,263.15,5172.0,262.175,262.2747,261.5474,262.175,5172.0
2025-01-30 15:00:00,263.43,264.51,263.43,264.31,4334.0,262.454,263.53,262.454,263.3307,4334.0
2025-01-30 15:30:00,264.41,264.58,260.95,263.9,24665.0,263.4304,263.5997,259.9832,262.9222,24665.0
2025-01-31 09:30:00,262.3,262.89,260.14,260.14,4759.0,261.3282,261.916,259.1762,259.1762,4759.0
2025-01-31 10:00:00,260.27,260.27,258.25,260.02,4570.0,259.3057,259.3057,257.2932,259.0566,4570.0
2025-01-31 10:30:00,260.42,261.44,260.15,261.19,3789.0,259.4551,260.4714,259.1861,260.2223,3789.0
2025-01-31 11:00:00,261.19,263.13,261.17,262.85,4066.0,260.2223,262.1551,260.2024,261.8761,4066.0
2025-01-31 11:30:00,262.8,263.06,262.35,262.36,1177.0,261.8263,262.0854,261.378,261.388,1177.0
2025-01-31 12:00:00,262.13,262.32,260.98,261.84,5131.0,261.1588,261.3481,260.0131,260.8699,5131.0
2025-01-31 12:30:00,262.07,262.68,261.45,261.65,7331.0,261.099,261.7068,260.4813,260.6806,7331.0
2025-01-31 13:00:00,261.74,263.57,260.76,261.13,3111.0,260.7702,262.5935,259.7939,260.1625,3111.0
2025-01-31 13:30:00,261.14,261.22,258.89,260.51,4347.0,260.1725,260.2522,257.9308,259.5448,4347.0
2025-01-31 14:00:00,260.47,260.82,259.25,260.5,14696.0,259.505,259.8537,258.2895,259.5348,14696.0
2025-01-31 14:30:00,260.61,261.74,260.0,261.62,5766.0,259.6444,260.7702,259.0367,260.6507,5766.0
2025-01-31 15:00:00,261.61,261.61,259.87,260.31,12997.0,260.6407,260.6407,258.9072,259.3455,12997.0
2025-01-31 15:30:00,260.31,261.08,259.02,259.76,35524.0,259.3455,260.1127,258.0603,258.7976,35524.0
2025-02-03 09:30:00,254.44,254.71,252.0,254.13,9019.0,253.4973,253.7663,251.0663,253.1884,9019.0
2025-02-03 10:00:00,254.13,257.03,252.36,257.03,5957.0,253.1884,256.0777,251.425,256.0777,5957.0
2025-02-03 10:30:00,257.79,259.94,257.53,259.77,7044.0,256.8349,258.9769,256.5758,258.8075,7044.0
2025-02-03 11:00:00,259.41,259.91,257.38,258.21,4498.0,258.4489,258.947,256.4264,257.2533,4498.0
2025-02-03 11:30:00,258.2,258.95,257.22,257.22,2247.0,257.2434,257.9906,256.267,256.267,2247.0
2025-02-03 12:00:00,257.58,257.8,256.47,257.47,3974.0,256.6257,256.8448,255.5198,256.5161,3974.0
2025-02-03 12:30:00,257.09,257.09,255.83,256.86,5198.0,256.1375,256.1375,254.8821,255.9083,5198.0
2025-02-03 13:00:00,256.53,258.59,256.5,258.2,2001.0,255.5796,257.6319,255.5497,257.2434,2001.0
2025-02-03 13:30:00,258.39,258.53,257.8,258.04,2813.0,257.4327,257.5721,256.8448,257.084,2813.0
2025-02-03 14:00:00,258.42,259.1,258.2,258.54,5440.0,257.4625,258.14,257.2434,257.5821,5440.0
2025-02-03 14:30:00,258.57,259.58,258.18,259.25,9487.0,257.612,258.6183,257.2234,258.2895,9487.0
2025-02-03 15:00:00,259.08,259.79,259.08,259.41,7450.0,258.1201,258.8275,258.1201,258.4489,7450.0
2025-02-03 15:30:00,259.19,259.46,257.98,258.52,14462.0,258.2297,258.4987,257.0242,257.5622,14462.0
2025-02-04 09:30:00,259.54,260.0,258.9,259.0,7672.0,258.5784,259.0367,257.9408,258.0404,7672.0
2025-02-04 10:00:00,258.91,260.21,258.91,259.28,2579.0,257.9507,259.2459,257.9507,258.3194,2579.0
2025-02-04 10:30:00,258.78,258.81,256.77,256.77,2100.0,257.8212,257.8511,255.8187,255.8187,2100.0
2025-02-04 11:00:00,257.34,258.48,257.09,258.47,2210.0,256.3866,257.5223,256.1375,257.5124,2210.0
2025-02-04 11:30:00,258.4,258.4,257.6,257.84,1513.0,257.4426,257.4426,256.6456,256.8847,1513.0
2025-02-04 12:00:00,258.02,259.14,258.01,258.12,3089.0,257.064,258.1799,257.0541,257.1637,3089.0
2025-02-04 12:30:00,258.54,258.98,258.28,258.94,918.0,257.5821,258.0205,257.3231,257.9806,918.0
2025-02-04 13:00:00,258.59,259.2,258.54,259.2,2559.0,257.6319,258.2397,257.5821,258.2397,2559.0
2025-02-04 13:30:00,259.2,259.2,258.17,258.3,1021.0,258.2397,258.2397,257.2135,257.343,1021.0
2025-02-04 14:00:00,259.16,259.77,259.16,259.6,2394.0,258.1998,258.8075,258.1998,258.6382,2394.0
2025-02-04 14:30:00,259.83,261.06,259.67,260.88,13896.0,258.8673,260.0928,258.7079,259.9134,13896.0
2025-02-04 15:00:00,260.79,260.79,259.93,260.63,4518.0,259.8238,259.8238,258.967,259.6644,4518.0
2025-02-04 15:30:00,260.42,260.93,259.62,260.23,20556.0,259.4551,259.9633,258.6581,259.2658,20556.0
2025-02-05 09:30:00,262.21,262.95,260.28,260.37,6763.0,261.2385,261.9758,259.3157,259.4053,6763.0
2025-02-05 10:00:00,260.76,261.65,259.78,260.95,5575.0,259.7939,260.6806,258.8175,259.9832,5575.0
2025-02-05 10:30:00,260.81,261.43,260.53,261.43,2533.0,259.8437,260.4614,259.5647,260.4614,2533.0
2025-02-05 11:00:00,261.54,262.4,260.7,262.38,5489.0,260.571,261.4278,259.7341,261.4079,5489.0
2025-02-05 11:30:00,262.62,264.17,262.39,264.17,2671.0,261.647,263.1912,261.4178,263.1912,2671.0
2025-02-05 12:00:00,264.43,265.33,263.88,264.98,3519.0,263.4503,264.3469,262.9023,263.9982,3519.0
2025-02-05 12:30:00,265.21,265.88,265.04,265.3,4263.0,264.2274,264.8949,264.058,264.3171,4263.0
2025-02-05 13:00:00,265.34,265.56,264.67,265.2,3661.0,264.3569,264.5761,263.6894,264.2174,3661.0
2025-02-05 13:30:00,265.2,265.5,264.66,264.74,5943.0,264.2174,264.5163,263.6794,263.7591,5943.0
2025-02-05 14:00:00,264.98,265.59,264.73,265.49,8349.0,263.9982,264.606,263.7492,264.5064,8349.0
2025-02-05 14:30:00,265.4,265.42,264.91,265.2,4020.0,264.4167,264.4366,263.9285,264.2174,4020.0
2025-02-05 15:00:00,265.2,265.49,264.22,264.52,8686.0,264.2174,264.5064,263.2411,263.5399,8686.0
2025-02-05 15:30:00,264.51,265.28,264.19,264.91,22738.0,263.53,264.2971,263.2112,263.9285,22738.0
2025-02-06 09:30:00,265.49,266.49,264.86,266.48,9688.0,264.5064,265.5027,263.8787,265.4927,9688.0
2025-02-06 10:00:00,266.27,268.26,266.27,266.67,6851.0,265.2835,267.2661,265.2835,265.682,6851.0
2025-02-06 10:30:00,266.67,266.86,266.12,266.78,4157.0,265.682,265.8713,265.134,265.7916,4157.0
2025-02-06 11:00:00,266.58,267.4,266.06,267.4,4689.0,265.5923,266.4093,265.0742,266.4093,4689.0
2025-02-06 11:30:00,267.38,267.38,266.02,266.56,6218.0,266.3894,266.3894,265.0344,265.5724,6218.0
2025-02-06 12:00:00,266.56,267.78,266.28,267.78,4612.0,265.5724,266.7879,265.2934,266.7879,4612.0
2025-02-06 12:30:00,267.59,268.09,267.24,268.09,3372.0,266.5986,267.0967,266.2499,267.0967,3372.0
2025-02-06 13:00:00,268.09,268.09,267.07,267.48,8546.0,267.0967,267.0967,266.0805,266.489,8546.0
2025-02-06 13:30:00,267.32,267.46,265.65,265.8,15879.0,266.3296,266.4691,264.6658,264.8152,15879.0
2025-02-06 14:00:00,265.5,265.53,264.68,264.9,7320.0,264.5163,264.5462,263.6994,263.9185,7320.0
2025-02-06 14:30:00,264.71,266.42,264.6,266.38,5538.0,263.7292,265.4329,263.6197,265.3931,5538.0
2025-02-06 15:00:00,266.29,267.5,266.16,267.47,8459.0,265.3034,266.5089,265.1739,266.479,8459.0
2025-02-06 15:30:00,267.48,268.22,266.98,267.73,30345.0,266.489,267.2262,265.9908,266.7381,30345.0
2025-02-07 09:30:00,267.84,268.49,267.5,268.48,3055.0,266.8476,267.4952,266.5089,267.4853,3055.0
2025-02-07 10:00:00,267.23,267.23,265.12,266.61,6777.0,266.2399,266.2399,264.1377,265.6222,6777.0
2025-02-07 10:30:00,266.14,266.25,263.55,263.55,4664.0,265.1539,265.2635,262.5735,262.5735,4664.0
2025-02-07 11:00:00,263.65,264.44,262.44,263.47,5363.0,262.6732,263.4602,261.4677,262.4938,5363.0
2025-02-07 11:30:00,263.58,263.85,261.56,262.1,8808.0,262.6034,262.8724,260.5909,261.1289,8808.0
2025-02-07 12:00:00,261.91,262.59,261.55,262.13,4113.0,260.9396,261.6171,260.581,261.1588,4113.0
2025-02-07 12:30:00,262.13,262.85,261.76,261.76,5278.0,261.1588,261.8761,260.7902,260.7902,5278.0
2025-02-07 13:00:00,261.94,262.96,261.85,262.0,6171.0,260.9695,261.9857,260.8798,261.0293,6171.0
2025-02-07 13:30:00,262.21,262.35,261.6,261.6,1999.0,261.2385,261.378,260.6308,260.6308,1999.0
2025-02-07 14:00:00,261.4,262.19,261.4,261.65,4819.0,260.4315,261.2186,260.4315,260.6806,4819.0
2025-02-07 14:30:00,261.59,262.45,261.53,261.83,4249.0,260.6208,261.4776,260.561,260.8599,4249.0
2025-02-07 15:00:00,261.76,261.77,261.18,261.26,5950.0,260.7902,260.8001,260.2123,260.292,5950.0
2025-02-07 15:30:00,261.57,262.56,261.12,262.23,14148.0,260.6009,261.5872,260.1525,261.2584,14148.0
2025-02-10 09:30:00,263.6,264.0,263.0,263.28,4714.0,262.6234,263.0219,262.0256,262.3045,4714.0
2025-02-10 10:00:00,262.68,263.25,262.01,262.44,1315.0,261.7068,262.2747,261.0392,261.4677,1315.0
2025-02-10 10:30:00,262.24,262.94,261.71,262.1,4692.0,261.2684,261.9658,260.7404,261.1289,4692.0
2025-02-10 11:00:00,262.46,262.47,261.82,262.21,2559.0,261.4876,261.4975,260.85,261.2385,2559.0
2025-02-10 11:30:00,262.28,263.41,261.98,263.32,4175.0,261.3082,262.4341,261.0094,262.3444,4175.0
2025-02-10 12:00:00,263.49,263.6,263.11,263.4,2931.0,262.5138,262.6234,262.1352,262.4241,2931.0
2025-02-10 12:30:00,263.45,264.63,263.45,264.63,2259.0,262.4739,263.6495,262.4739,263.6495,2259.0
2025-02-10 13:00:00,264.5,264.96,264.29,264.34,2040.0,263.52,263.9783,263.3108,263.3606,2040.0
2025-02-10 13:30:00,264.38,265.17,264.33,265.17,3210.0,263.4005,264.1875,263.3507,264.1875,3210.0
2025-02-10 14:00:00,265.33,265.53,264.76,264.76,3114.0,264.3469,264.5462,263.7791,263.7791,3114.0
2025-02-10 14:30:00,264.76,264.99,264.65,264.78,2300.0,263.7791,264.0082,263.6695,263.799,2300.0
2025-02-10 15:00:00,264.57,265.18,264.45,264.78,3767.0,263.5898,264.1975,263.4702,263.799,3767.0
2025-02-10 15:30:00,264.6,264.66,263.48,263.83,18588.0,263.6197,263.6794,262.5038,262.8525,18588.0
2025-02-11 09:30:00,262.68,264.23,260.88,262.93,3352.0,261.7068,263.251,259.9134,261.9558,3352.0
2025-02-11 10:00:00,263.27,263.65,262.8,263.65,3332.0,262.2946,262.6732,261.8263,262.6732,3332.0
2025-02-11 10:30:00,263.28,264.25,263.09,264.0,5305.0,262.3045,263.2709,262.1152,263.0219,5305.0
2025-02-11 11:00:00,263.79,264.53,263.33,263.49,3457.0,262.8127,263.5499,262.3544,262.5138,3457.0
2025-02-11 11:30:00,263.5,263.51,262.72,262.74,3301.0,262.5237,262.5337,261.7466,261.7665,3301.0
2025-02-11 12:00:00,262.63,262.76,262.05,262.76,1611.0,261.657,261.7865,261.0791,261.7865,1611.0
2025-02-11 12:30:00,262.14,262.14,261.45,261.45,807.0,261.1688,261.1688,260.4813,260.4813,807.0
2025-02-11 13:00:00,261.36,261.36,260.14,260.47,10177.0,260.3917,260.3917,259.1762,259.505,10177.0
2025-02-11 13:30:00,260.35,260.87,260.27,260.27,2608.0,259.3854,259.9035,259.3057,259.3057,2608.0
2025-02-11 14:00:00,260.41,260.91,260.2,260.85,2197.0,259.4452,259.9433,259.236,259.8835,2197.0
2025-02-11 14:30:00,261.14,261.14,261.14,261.14,100.0,260.1725,260.1725,260.1725,260.1725,100.0
2025-02-11 15:00:00,261.12,262.07,260.64,262.03,7329.0,260.1525,261.099,259.6743,261.0592,7329.0
2025-02-11 15:30:00,262.15,262.63,261.7,262.57,10891.0,261.1787,261.657,260.7304,261.5972,10891.0
2025-02-12 09:30:00,257.79,259.21,257.5,259.21,4097.0,256.8349,258.2496,256.546,258.2496,4097.0
2025-02-12 10:00:00,258.91,259.25,256.92,259.25,3703.0,257.9507,258.2895,255.9681,258.2895,3703.0
2025-02-12 10:30:00,259.16,259.74,259.15,259.74,2041.0,258.1998,258.7777,258.1898,258.7777,2041.0
2025-02-12 11:00:00,259.37,259.38,258.36,258.78,2417.0,258.409,258.419,257.4028,257.8212,2417.0
2025-02-12 11:30:00,258.88,260.61,258.88,260.39,1942.0,257.9208,259.6444,257.9208,259.4253,1942.0
2025-02-12 12:00:00,260.91,261.53,260.53,261.53,750.0,259.9433,260.561,259.5647,260.561,750.0
2025-02-12 12:30:00,261.22,261.83,260.98,261.42,1649.0,260.2522,260.8599,260.0131,260.4514,1649.0
2025-02-12 13:00:00,261.41,261.41,259.39,259.65,3549.0,260.4415,260.4415,258.429,258.688,3549.0
2025-02-12 13:30:00,259.87,260.19,259.54,259.79,1993.0,258.9072,259.226,258.5784,258.8275,1993.0
2025-02-12 14:00:00,259.63,259.72,259.28,259.49,4262.0,258.6681,258.7577,258.3194,258.5286,4262.0
2025-02-12 14:30:00,259.79,260.47,259.79,260.1,1624.0,258.8275,259.505,258.8275,259.1363,1624.0
2025-02-12 15:00:00,260.19,260.86,260.06,260.31,3592.0,259.226,259.8935,259.0965,259.3455,3592.0
2025-02-12 15:30:00,260.3,261.08,259.79,260.06,10254.0,259.3356,260.1127,258.8275,259.0965,10254.0
2025-02-13 09:30:00,261.57,262.55,261.57,261.74,5545.0,260.6009,261.5772,260.6009,260.7702,5545.0
2025-02-13 10:00:00,261.57,262.45,261.52,261.66,4568.0,260.6009,261.4776,260.5511,260.6905,4568.0
2025-02-13 10:30:00,261.29,261.29,260.54,260.57,1901.0,260.3219,260.3219,259.5747,259.6046,1901.0
2025-02-13 11:00:00,260.48,261.22,260.42,261.04,8043.0,259.5149,260.2522,259.4551,260.0728,8043.0
2025-02-13 11:30:00,261.0,261.0,260.14,260.86,3110.0,260.033,260.033,259.1762,259.8935,3110.0
2025-02-13 12:00:00,260.42,261.92,260.42,261.84,3175.0,259.4551,260.9496,259.4551,260.8699,3175.0
2025-02-13 12:30:00,261.5,261.5,260.2,260.2,2139.0,260.5311,260.5311,259.236,259.236,2139.0
2025-02-13 13:00:00,260.16,260.87,260.16,260.79,1488.0,259.1961,259.9035,259.1961,259.8238,1488.0
2025-02-13 13:30:00,261.0,261.01,260.29,260.76,1897.0,260.033,260.043,259.3256,259.7939,1897.0
2025-02-13 14:00:00,261.03,261.83,261.02,261.27,3309.0,260.0629,260.8599,260.0529,260.302,3309.0
2025-02-13 14:30:00,260.97,261.92,260.97,261.85,2552.0,260.0031,260.9496,260.0031,260.8798,2552.0
2025-02-13 15:00:00,261.81,263.68,261.8,263.37,5076.0,260.84,262.7031,260.83,262.3942,5076.0
2025-02-13 15:30:00,263.46,263.96,262.86,263.17,28135.0,262.4839,262.982,261.8861,262.195,28135.0
2025-02-14 09:30:00,263.11,263.73,261.76,263.0,3633.0,262.5896,263.2084,261.2423,262.4798,3633.0
2025-02-14 10:00:00,263.13,263.13,262.34,263.0,3677.0,262.6096,262.6096,261.8211,262.4798,3677.0
2025-02-14 10:30:00,263.07,263.08,262.52,262.52,2468.0,262.5497,262.5597,262.0008,262.0008,2468.0
2025-02-14 11:00:00,262.83,262.86,262.41,262.41,1014.0,262.3102,262.3401,261.891,261.891,1014.0
2025-02-14 11:30:00,262.34,263.05,262.21,262.71,4147.0,261.8211,262.5297,261.6914,262.1904,4147.0
2025-02-14 12:00:00,263.05,263.26,262.64,262.89,8017.0,262.5297,262.7393,262.1205,262.3701,8017.0
2025-02-14 12:30:00,263.07,263.56,262.89,263.51,2961.0,262.5497,263.0387,262.3701,262.9888,2961.0
2025-02-14 13:00:00,263.47,263.7,263.22,263.7,3319.0,262.9489,263.1785,262.6994,263.1785,3319.0
2025-02-14 13:30:00,263.99,264.07,263.74,264.07,2074.0,263.4679,263.5477,263.2184,263.5477,2074.0
2025-02-14 14:00:00,264.23,264.51,264.23,264.31,716.0,263.7074,263.9868,263.7074,263.7872,716.0
2025-02-14 14:30:00,264.02,264.29,264.01,264.29,1400.0,263.4978,263.7673,263.4878,263.7673,1400.0
2025-02-14 15:00:00,264.23,264.67,264.19,264.19,3040.0,263.7074,264.1465,263.6675,263.6675,3040.0
2025-02-14 15:30:00,264.18,265.46,263.73,265.43,15727.0,263.6575,264.935,263.2084,264.905,15727.0
2025-02-18 09:30:00,265.7,266.69,265.25,265.25,5751.0,265.1745,266.1625,264.7254,264.7254,5751.0
2025-02-18 10:00:00,265.27,268.07,265.02,267.75,7453.0,264.7453,267.5398,264.4958,267.2204,7453.0
2025-02-18 10:30:00,268.65,269.2,268.48,269.12,2747.0,268.1187,268.6676,267.949,268.5877,2747.0
2025-02-18 11:00:00,269.12,269.12,267.62,268.14,1948.0,268.5877,268.5877,267.0907,267.6097,1948.0
2025-02-18 11:30:00,267.89,268.29,267.77,267.82,2523.0,267.3602,267.7594,267.2404,267.2903,2523.0
2025-02-18 12:00:00,267.76,268.0,267.19,267.42,10102.0,267.2304,267.4699,266.6615,266.8911,10102.0
2025-02-18 12:30:00,267.41,268.92,267.11,268.92,6381.0,266.8811,268.3881,266.5817,268.3881,6381.0
2025-02-18 13:00:00,268.93,269.03,268.77,268.78,2606.0,268.3981,268.4979,268.2384,268.2484,2606.0
2025-02-18 13:30:00,268.78,269.37,268.77,269.36,3718.0,268.2484,268.8372,268.2384,268.8273,3718.0
2025-02-18 14:00:00,269.54,269.54,267.17,267.85,1978.0,269.0069,269.0069,266.6416,267.3202,1978.0
2025-02-18 14:30:00,267.85,269.28,267.84,269.27,4941.0,267.3202,268.7474,267.3103,268.7374,4941.0
2025-02-18 15:00:00,269.25,269.69,268.69,268.97,4934.0,268.7175,269.1566,268.1586,268.438,4934.0
2025-02-18 15:30:00,269.06,269.53,268.45,269.18,17040.0,268.5278,268.9969,267.9191,268.6476,17040.0
2025-02-19 09:30:00,266.14,267.07,263.75,263.75,12494.0,265.6136,266.5418,263.2284,263.2284,12494.0
2025-02-19 10:00:00,264.43,265.74,264.38,264.95,6843.0,263.907,265.2144,263.8571,264.426,6843.0
2025-02-19 10:30:00,265.72,265.72,262.21,262.75,4472.0,265.1945,265.1945,261.6914,262.2303,4472.0
2025-02-19 11:00:00,262.64,263.08,262.39,262.91,3272.0,262.1205,262.5597,261.871,262.39,3272.0
2025-02-19 11:30:00,263.38,263.66,263.08,263.65,2218.0,262.8591,263.1385,262.5597,263.1285,2218.0
2025-02-19 12:00:00,263.66,263.66,262.17,263.06,4507.0,263.1385,263.1385,261.6515,262.5397,4507.0
2025-02-19 12:30:00,263.2,264.68,263.2,264.57,3747.0,262.6794,264.1565,262.6794,264.0467,3747.0
2025-02-19 13:00:00,264.61,264.88,264.05,264.8,2421.0,264.0867,264.3561,263.5278,264.2763,2421.0
2025-02-19 13:30:00,264.99,265.61,264.84,264.84,5742.0,264.4659,265.0847,264.3162,264.3162,5742.0
2025-02-19 14:00:00,265.06,267.0,265.06,266.71,2445.0,264.5358,266.4719,264.5358,266.1825,2445.0
2025-02-19 14:30:00,266.95,266.95,266.45,266.52,3558.0,266.422,266.422,265.923,265.9929,3558.0
2025-02-19 15:00:00,266.33,266.65,266.05,266.44,5460.0,265.8032,266.1226,265.5238,265.913,5460.0
2025-02-19 15:30:00,266.02,267.05,265.58,266.01,16907.0,265.4939,266.5218,265.0547,265.4839,16907.0
2025-02-20 09:30:00,264.64,265.95,261.85,261.85,6472.0,264.1166,265.424,261.3321,261.3321,6472.0
2025-02-20 10:00:00,261.9,264.34,261.23,263.0,4840.0,261.382,263.8172,260.7133,262.4798,4840.0
2025-02-20 10:30:00,263.46,263.46,262.21,262.67,7700.0,262.9389,262.9389,261.6914,262.1505,7700.0
2025-02-20 11:00:00,262.45,262.9,262.21,262.66,12449.0,261.9309,262.38,261.6914,262.1405,12449.0
2025-02-20 11:30:00,262.6,262.64,261.32,261.73,13673.0,262.0806,262.1205,260.8032,261.2123,13673.0
2025-02-20 12:00:00,261.87,263.24,261.69,263.24,3392.0,261.3521,262.7194,261.1724,262.7194,3392.0
2025-02-20 12:30:00,263.38,263.38,263.13,263.13,1100.0,262.8591,262.8591,262.6096,262.6096,1100.0
2025-02-20 13:00:00,263.05,263.05,261.96,262.49,11734.0,262.5297,262.5297,261.4419,261.9708,11734.0
2025-02-20 13:30:00,262.56,262.89,262.52,262.89,4460.0,262.0407,262.3701,262.0008,262.3701,4460.0
2025-02-20 14:00:00,263.24,263.8,262.98,263.56,7632.0,262.7194,263.2783,262.4599,263.0387,7632.0
2025-02-20 14:30:00,263.49,264.27,263.26,264.27,10888.0,262.9689,263.7473,262.7393,263.7473,10888.0
2025-02-20 15:00:00,264.25,264.41,263.43,263.73,5366.0,263.7274,263.887,262.909,263.2084,5366.0
2025-02-20 15:30:00,264.3,265.08,263.58,263.83,20951.0,263.7773,264.5557,263.0587,263.3082,20951.0
2025-02-21 09:30:00,265.95,265.95,260.83,260.83,12658.0,265.424,265.424,260.3141,260.3141,12658.0
2025-02-21 10:00:00,260.41,260.41,256.3,256.74,5138.0,259.895,259.895,255.7931,256.2322,5138.0
2025-02-21 10:30:00,256.59,256.59,255.48,255.61,2357.0,256.0825,256.0825,254.9747,255.1045,2357.0
2025-02-21 11:00:00,255.61,256.0,254.86,255.65,2001.0,255.1045,255.4937,254.3559,255.1444,2001.0
2025-02-21 11:30:00,254.62,254.67,253.69,254.01,4765.0,254.1164,254.1663,253.1882,253.5076,4765.0
2025-02-21 12:00:00,254.39,254.52,253.14,253.52,4938.0,253.8869,254.0166,252.6393,253.0186,4938.0
2025-02-21 12:30:00,253.31,253.31,250.09,250.19,5187.0,252.809,252.809,249.5954,249.6952,5187.0
2025-02-21 13:00:00,250.61,250.61,248.45,248.45,6824.0,250.1143,250.1143,247.9586,247.9586,6824.0
2025-02-21 13:30:00,248.17,248.95,247.73,247.79,8305.0,247.6792,248.4576,247.24,247.2999,8305.0
2025-02-21 14:00:00,247.81,248.82,246.49,246.88,7550.0,247.3199,248.3279,246.0025,246.3917,7550.0
2025-02-21 14:30:00,246.98,247.71,246.56,246.69,7407.0,246.4915,247.2201,246.0724,246.2021,7407.0
2025-02-21 15:00:00,246.91,248.57,246.56,248.57,11832.0,246.4217,248.0784,246.0724,248.0784,11832.0
2025-02-21 15:30:00,248.67,249.36,245.55,245.71,42445.0,248.1782,248.8668,245.0643,245.224,42445.0
2025-02-24 09:30:00,246.64,247.33,243.91,244.01,13185.0,246.1522,246.8408,243.4276,243.5274,13185.0
2025-02-24 10:00:00,244.66,245.33,243.45,244.11,5386.0,244.1761,244.8448,242.9685,243.6272,5386.0
2025-02-24 10:30:00,243.96,245.04,243.96,244.56,4425.0,243.4775,244.5554,243.4775,244.0763,4425.0
2025-02-24 11:00:00,244.55,246.96,244.22,246.96,3226.0,244.0663,246.4716,243.737,246.4716,3226.0
2025-02-24 11:30:00,247.17,247.69,246.02,246.39,7719.0,246.6811,247.2001,245.5334,245.9027,7719.0
2025-02-24 12:00:00,246.83,247.41,246.53,247.41,3112.0,246.3418,246.9207,246.0424,246.9207,3112.0
2025-02-24 12:30:00,247.51,247.74,247.29,247.45,2100.0,247.0205,247.25,246.8009,246.9606,2100.0
2025-02-24 13:00:00,247.56,247.56,246.4,246.9,2894.0,247.0704,247.0704,245.9127,246.4117,2894.0
2025-02-24 13:30:00,246.99,247.8,246.62,246.65,10570.0,246.5015,247.3099,246.1322,246.1622,10570.0
2025-02-24 14:00:00,246.89,247.36,246.53,246.64,3340.0,246.4017,246.8708,246.0424,246.1522,3340.0
2025-02-24 14:30:00,246.77,247.03,246.19,246.19,4489.0,246.2819,246.5414,245.7031,245.7031,4489.0
2025-02-24 15:00:00,246.2,246.76,245.78,245.97,4545.0,245.7131,246.272,245.2939,245.4835,4545.0
2025-02-24 15:30:00,245.95,247.04,245.14,245.39,32286.0,245.4636,246.5514,244.6552,244.9047,32286.0
2025-02-25 09:30:00,244.65,247.39,244.32,246.39,11717.0,244.1661,246.9007,243.8368,245.9027,11717.0
2025-02-25 10:00:00,245.67,245.78,244.12,244.12,4625.0,245.1841,245.2939,243.6372,243.6372,4625.0
2025-02-25 10:30:00,243.81,246.17,243.79,246.16,3600.0,243.3278,245.6831,243.3078,245.6731,3600.0
2025-02-25 11:00:00,245.34,246.01,244.81,244.81,1967.0,244.8548,245.5234,244.3258,244.3258,1967.0
2025-02-25 11:30:00,244.29,245.03,243.82,244.65,4583.0,243.8068,244.5454,243.3378,244.1661,4583.0
2025-02-25 12:00:00,244.59,244.74,243.51,243.81,1900.0,244.1062,244.2559,243.0284,243.3278,1900.0
2025-02-25 12:30:00,243.8,245.23,243.8,245.23,6512.0,243.3178,244.745,243.3178,244.745,6512.0
2025-02-25 13:00:00,245.66,246.6,245.65,245.65,4349.0,245.1741,246.1123,245.1641,245.1641,4349.0
2025-02-25 13:30:00,245.64,246.86,245.64,246.78,5378.0,245.1542,246.3718,245.1542,246.2919,5378.0
2025-02-25 14:00:00,246.8,247.09,246.33,246.49,8268.0,246.3119,246.6013,245.8428,246.0025,8268.0
2025-02-25 14:30:00,246.7,248.49,246.7,248.05,9297.0,246.2121,247.9985,246.2121,247.5594,9297.0
2025-02-25 15:00:00,248.25,249.26,248.01,248.99,5771.0,247.759,248.767,247.5195,248.4975,5771.0
2025-02-25 15:30:00,248.8,249.08,247.37,247.59,22352.0,248.3079,248.5874,246.8807,247.1003,22352.0
2025-02-26 09:30:00,250.41,251.09,249.35,251.09,18753.0,249.9147,250.5934,248.8568,250.5934,18753.0
2025-02-26 10:00:00,250.6,251.29,250.15,250.49,7761.0,250.1044,250.793,249.6552,249.9946,7761.0
2025-02-26 10:30:00,250.05,251.34,249.8,250.54,11276.0,249.5554,250.8429,249.3059,250.0445,11276.0
2025-02-26 11:00:00,250.84,251.14,249.18,249.5,3760.0,250.3439,250.6433,248.6872,249.0065,3760.0
2025-02-26 11:30:00,249.44,250.07,248.67,248.97,3661.0,248.9467,249.5754,248.1782,248.4776,3661.0
2025-02-26 12:00:00,248.86,249.18,248.21,248.42,4806.0,248.3678,248.6872,247.7191,247.9287,4806.0
2025-02-26 12:30:00,248.58,248.86,246.54,246.67,5208.0,248.0884,248.3678,246.0524,246.1821,5208.0
2025-02-26 13:00:00,246.56,247.51,246.56,246.84,3137.0,246.0724,247.0205,246.0724,246.3518,3137.0
2025-02-26 13:30:00,246.61,246.73,244.86,245.13,8124.0,246.1223,246.242,244.3757,244.6452,8124.0
2025-02-26 14:00:00,245.26,246.03,245.06,245.79,3382.0,244.7749,245.5434,244.5753,245.3039,3382.0
2025-02-26 14:30:00,245.5,246.4,244.88,244.88,4600.0,245.0144,245.9127,244.3957,244.3957,4600.0
2025-02-26 15:00:00,244.73,245.62,244.63,245.31,4530.0,244.246,245.1342,244.1462,244.8248,4530.0
2025-02-26 15:30:00,245.31,245.97,244.79,245.29,17627.0,244.8248,245.4835,244.3059,244.8049,17627.0
2025-02-27 09:30:00,246.08,246.17,245.48,245.77,4093.0,245.5933,245.6831,244.9945,245.2839,4093.0
2025-02-27 10:00:00,244.81,249.97,244.29,248.47,8582.0,244.3258,249.4756,243.8068,247.9786,8582.0
2025-02-27 10:30:00,248.61,249.01,246.99,247.57,6924.0,248.1183,248.5175,246.5015,247.0804,6924.0
2025-02-27 11:00:00,247.24,248.8,247.23,248.03,5834.0,246.751,248.3079,246.741,247.5394,5834.0
2025-02-27 11:30:00,248.48,248.49,246.77,246.77,2403.0,247.9886,247.9985,246.2819,246.2819,2403.0
2025-02-27 12:00:00,246.68,246.68,246.16,246.53,1722.0,246.1921,246.1921,245.6731,246.0424,1722.0
2025-02-27 12:30:00,247.18,247.18,246.37,246.37,1613.0,246.6911,246.6911,245.8827,245.8827,1613.0
2025-02-27 13:00:00,246.7,247.39,246.35,246.97,5932.0,246.2121,246.9007,245.8628,246.4815,5932.0
2025-02-27 13:30:00,247.15,247.36,246.94,247.09,2539.0,246.6612,246.8708,246.4516,246.6013,2539.0
2025-02-27 14:00:00,246.98,247.24,246.08,246.08,3332.0,246.4915,246.751,245.5933,245.5933,3332.0
2025-02-27 14:30:00,246.3,246.3,244.7,245.37,2244.0,245.8129,245.8129,244.216,244.8847,2244.0
2025-02-27 15:00:00,244.86,245.41,244.45,245.12,3227.0,244.3757,244.9246,243.9665,244.6352,3227.0
2025-02-27 15:30:00,245.14,245.84,244.66,244.78,12026.0,244.6552,245.3538,244.1761,244.2959,12026.0
2025-02-28 09:30:00,245.19,247.67,241.58,246.18,8171.0,244.7051,247.1802,241.1022,245.6931,8171.0
2025-02-28 10:00:00,246.14,248.0,246.13,247.69,5928.0,245.6532,247.5095,245.6432,247.2001,5928.0
2025-02-28 10:30:00,248.0,248.88,246.55,248.42,3493.0,247.5095,248.3878,246.0624,247.9287,3493.0
2025-02-28 11:00:00,248.19,248.41,247.21,247.22,4773.0,247.6991,247.9187,246.7211,246.731,4773.0
2025-02-28 11:30:00,247.34,248.47,247.2,248.42,5700.0,246.8508,247.9786,246.7111,247.9287,5700.0
2025-02-28 12:00:00,248.3,248.35,247.64,247.77,4518.0,247.8089,247.8588,247.1502,247.28,4518.0
2025-02-28 12:30:00,247.77,247.77,246.38,246.38,11414.0,247.28,247.28,245.8927,245.8927,11414.0
2025-02-28 13:00:00,246.41,246.62,244.61,245.44,10396.0,245.9226,246.1322,244.1262,244.9546,10396.0
2025-02-28 13:30:00,245.84,247.1,245.82,246.5,13738.0,245.3538,246.6113,245.3338,246.0125,13738.0
2025-02-28 14:00:00,246.5,247.44,246.38,247.05,9718.0,246.0125,246.9506,245.8927,246.5614,9718.0
2025-02-28 14:30:00,247.33,248.93,247.33,248.93,5714.0,246.8408,248.4377,246.8408,248.4377,5714.0
2025-02-28 15:00:00,249.21,249.59,248.61,249.09,5030.0,248.7171,249.0964,248.1183,248.5973,5030.0
2025-02-28 15:30:00,249.01,251.14,248.22,250.73,22002.0,248.5175,250.6433,247.7291,250.2341,22002.0
2025-03-03 09:30:00,252.24,253.16,247.94,249.14,18634.0,251.7411,252.6593,247.4496,248.6472,18634.0
2025-03-03 10:00:00,247.82,247.82,245.26,247.21,9302.0,247.3299,247.3299,244.7749,246.7211,9302.0
2025-03-03 10:30:00,246.93,248.15,246.65,247.5,3054.0,246.4416,247.6592,246.1622,247.0105,3054.0
2025-03-03 11:00:00,247.48,247.48,246.07,246.07,4683.0,246.9905,246.9905,245.5833,245.5833,4683.0
2025-03-03 11:30:00,246.65,247.12,246.18,247.12,2118.0,246.1622,246.6312,245.6931,246.6312,2118.0
2025-03-03 12:00:00,246.28,249.07,246.28,248.59,2324.0,245.7929,248.5774,245.7929,248.0983,2324.0
2025-03-03 12:30:00,248.03,248.43,247.1,247.1,1520.0,247.5394,247.9387,246.6113,246.6113,1520.0
2025-03-03 13:00:00,246.81,247.08,245.41,245.56,2338.0,246.3219,246.5913,244.9246,245.0743,2338.0
2025-03-03 13:30:00,244.37,245.54,244.03,245.05,4019.0,243.8867,245.0544,243.5474,244.5653,4019.0
2025-03-03 14:00:00,244.75,245.83,244.74,244.86,800.0,244.2659,245.3438,244.2559,244.3757,800.0
2025-03-03 14:30:00,245.58,245.61,243.49,243.49,2131.0,245.0943,245.1242,243.0084,243.0084,2131.0
2025-03-03 15:00:00,243.49,243.49,240.31,240.31,8581.0,243.0084,243.0084,239.8347,239.8347,8581.0
2025-03-03 15:30:00,240.79,241.21,238.59,240.5,38525.0,240.3138,240.7329,238.1181,240.0243,38525.0
2025-03-04 09:30:00,235.35,236.5,230.04,230.29,29895.0,234.8845,236.0322,229.585,229.8345,29895.0
2025-03-04 10:00:00,230.02,230.16,228.0,228.82,15869.0,229.5651,229.7048,227.5491,228.3674,15869.0
2025-03-04 10:30:00,228.83,229.88,227.72,228.29,11784.0,228.3774,229.4253,227.2696,227.8385,11784.0
2025-03-04 11:00:00,227.94,228.91,226.61,227.34,10972.0,227.4892,228.4573,226.1618,226.8904,10972.0
2025-03-04 11:30:00,227.63,228.85,227.63,228.41,14085.0,227.1798,228.3974,227.1798,227.9582,14085.0
2025-03-04 12:00:00,228.28,231.16,228.14,231.16,22164.0,227.8285,230.7028,227.6888,230.7028,22164.0
2025-03-04 12:30:00,230.76,231.24,229.76,229.76,12673.0,230.3036,230.7827,229.3056,229.3056,12673.0
2025-03-04 13:00:00,229.93,231.57,229.86,230.33,10513.0,229.4752,231.112,229.4054,229.8745,10513.0
2025-03-04 13:30:00,230.39,231.6,230.03,231.38,18332.0,229.9343,231.1419,229.575,230.9224,18332.0
2025-03-04 14:00:00,231.18,233.21,231.18,232.06,34514.0,230.7228,232.7488,230.7228,231.601,34514.0
2025-03-04 14:30:00,232.1,232.57,231.2,232.51,30380.0,231.6409,232.11,230.7427,232.0501,30380.0
2025-03-04 15:00:00,232.52,234.28,231.93,233.51,28923.0,232.0601,233.8166,231.4713,233.0482,28923.0
2025-03-04 15:30:00,233.42,233.48,228.71,229.67,61960.0,232.9583,233.0182,228.2577,229.2158,61960.0
2025-03-05 09:30:00,231.26,231.46,229.55,230.08,11148.0,230.8026,231.0022,229.096,229.6249,11148.0
2025-03-05 10:00:00,231.17,232.74,229.31,229.96,14154.0,230.7128,232.2797,228.8565,229.5052,14154.0
2025-03-05 10:30:00,229.93,230.69,229.48,229.9,8127.0,229.4752,230.2337,229.0261,229.4453,8127.0
2025-03-05 11:00:00,229.7,229.7,228.03,228.34,5445.0,229.2457,229.2457,227.579,227.8884,5445.0
2025-03-05 11:30:00,228.38,229.31,227.73,228.7,6056.0,227.9283,228.8565,227.2796,228.2477,6056.0
2025-03-05 12:00:00,229.1,230.0,229.1,229.68,14379.0,228.6469,229.5451,228.6469,229.2257,14379.0
2025-03-05 12:30:00,229.92,230.53,229.54,230.4,12027.0,229.4653,230.0741,229.086,229.9443,12027.0
2025-03-05 13:00:00,230.42,230.76,229.17,229.92,11589.0,229.9643,230.3036,228.7167,229.4653,11589.0
2025-03-05 13:30:00,229.72,230.57,229.16,230.57,6974.0,229.2657,230.114,228.7068,230.114,6974.0
2025-03-05 14:00:00,230.64,231.92,230.64,231.06,24048.0,230.1838,231.4613,230.1838,230.603,24048.0
2025-03-05 14:30:00,231.05,231.51,230.65,231.14,7469.0,230.593,231.0521,230.1938,230.6828,7469.0
2025-03-05 15:00:00,231.11,232.08,231.04,232.08,8648.0,230.6529,231.621,230.583,231.621,8648.0
2025-03-05 15:30:00,231.97,232.85,231.08,232.72,45674.0,231.5112,232.3895,230.623,232.2597,45674.0
2025-03-06 09:30:00,228.61,229.61,228.06,229.45,4656.0,228.1579,229.1559,227.6089,228.9962,4656.0
2025-03-06 10:00:00,230.11,232.1,230.05,232.1,2918.0,229.6549,231.6409,229.595,231.6409,2918.0
2025-03-06 10:30:00,232.48,233.03,231.06,231.76,5081.0,232.0202,232.5691,230.603,231.3016,5081.0
2025-03-06 11:00:00,231.77,233.1,231.75,231.96,4215.0,231.3116,232.639,231.2916,231.5012,4215.0
2025-03-06 11:30:00,232.72,233.25,229.93,230.24,4280.0,232.2597,232.7887,229.4752,229.7846,4280.0
2025-03-06 12:00:00,230.57,230.74,229.72,230.0,2658.0,230.114,230.2836,229.2657,229.5451,2658.0
2025-03-06 12:30:00,229.65,229.93,228.5,229.69,4748.0,229.1958,229.4752,228.0481,229.2357,4748.0
2025-03-06 13:00:00,229.44,230.73,229.44,230.15,2708.0,228.9862,230.2737,228.9862,229.6948,2708.0
2025-03-06 13:30:00,229.89,230.22,229.29,230.09,2206.0,229.4353,229.7647,228.8365,229.6349,2206.0
2025-03-06 14:00:00,230.11,230.41,229.35,229.35,1907.0,229.6549,229.9543,228.8964,228.8964,1907.0
2025-03-06 14:30:00,229.52,232.29,229.22,230.56,5900.0,229.0661,231.8306,228.7666,230.104,5900.0
2025-03-06 15:00:00,230.55,231.71,230.51,231.11,7419.0,230.094,231.2517,230.0541,230.6529,7419.0
2025-03-06 15:30:00,231.23,231.85,228.98,229.01,32376.0,230.7727,231.3914,228.5271,228.5571,32376.0
2025-03-07 09:30:00,228.1,229.35,226.99,228.64,46982.0,227.6489,228.8964,226.5411,228.1878,46982.0
2025-03-07 10:00:00,229.28,229.92,226.88,226.97,12792.0,228.8265,229.4653,226.4313,226.5211,12792.0
2025-03-07 10:30:00,226.75,226.75,225.0,225.94,7651.0,226.3015,226.3015,224.555,225.4931,7651.0
2025-03-07 11:00:00,225.94,225.94,223.67,223.68,5209.0,225.4931,225.4931,223.2276,223.2376,5209.0
2025-03-07 11:30:00,223.74,224.39,222.71,223.61,10761.0,223.2975,223.9462,222.2695,223.1677,10761.0
2025-03-07 12:00:00,223.71,223.91,222.21,223.1,7781.0,223.2675,223.4671,221.7705,222.6587,7781.0
2025-03-07 12:30:00,223.07,225.94,222.87,224.7,10701.0,222.6288,225.4931,222.4292,224.2556,10701.0
2025-03-07 13:00:00,224.93,226.53,224.83,225.61,10360.0,224.4851,226.082,224.3853,225.1638,10360.0
2025-03-07 13:30:00,226.45,227.92,226.44,227.92,4152.0,226.0021,227.4692,225.9921,227.4692,4152.0
2025-03-07 14:00:00,228.79,229.4,227.9,229.31,22992.0,228.3375,228.9463,227.4493,228.8565,22992.0
2025-03-07 14:30:00,229.57,230.71,229.13,229.14,11526.0,229.116,230.2537,228.6768,228.6868,11526.0
2025-03-07 15:00:00,229.23,231.03,229.23,230.24,21445.0,228.7766,230.5731,228.7766,229.7846,21445.0
2025-03-07 15:30:00,230.06,230.55,229.2,229.7,64272.0,229.605,230.094,228.7467,229.2457,64272.0
2025-03-10 09:30:00,226.83,231.74,225.87,231.74,18402.0,226.3814,231.2817,225.4233,231.2817,18402.0
2025-03-10 10:00:00,230.78,230.78,226.99,227.2,13508.0,230.3236,230.3236,226.5411,226.7506,13508.0
2025-03-10 10:30:00,227.0,227.94,226.47,227.94,11118.0,226.551,227.4892,226.0221,227.4892,11118.0
2025-03-10 11:00:00,228.58,229.16,227.95,228.33,11429.0,228.1279,228.7068,227.4992,227.8784,11429.0
2025-03-10 11:30:00,228.61,229.59,227.57,227.93,5764.0,228.1579,229.1359,227.1199,227.4792,5764.0
2025-03-10 12:00:00,227.89,228.34,227.13,227.72,5342.0,227.4393,227.8884,226.6808,227.2696,5342.0
2025-03-10 12:30:00,227.53,228.55,226.73,227.06,3681.0,227.08,228.098,226.2816,226.6109,3681.0
2025-03-10 13:00:00,227.06,227.59,226.74,226.87,16034.0,226.6109,227.1399,226.2916,226.4213,16034.0
2025-03-10 13:30:00,227.06,227.07,226.19,226.31,12003.0,226.6109,226.6209,225.7426,225.8624,12003.0
2025-03-10 14:00:00,226.3,226.4,225.57,225.8,22426.0,225.8524,225.9522,225.1239,225.3534,22426.0
2025-03-10 14:30:00,226.02,226.85,225.94,226.15,6087.0,225.573,226.4013,225.4931,225.7027,6087.0
2025-03-10 15:00:00,225.84,228.55,224.46,227.69,17183.0,225.3933,228.098,224.0161,227.2397,17183.0
2025-03-10 15:30:00,227.94,229.27,227.1,227.63,40658.0,227.4892,228.8165,226.6508,227.1798,40658.0
2025-03-11 09:30:00,226.77,227.98,225.73,226.4,4873.0,226.3215,227.5291,225.2835,225.9522,4873.0
2025-03-11 10:00:00,226.29,228.36,225.16,225.27,6919.0,225.8424,227.9083,224.7147,224.8245,6919.0
2025-03-11 10:30:00,224.98,224.98,222.8,223.72,9249.0,224.535,224.535,222.3593,223.2775,9249.0
2025-03-11 11:00:00,223.84,225.78,223.84,225.01,3824.0,223.3973,225.3334,223.3973,224.565,3824.0
2025-03-11 11:30:00,225.08,225.98,224.67,225.28,2521.0,224.6348,225.5331,224.2256,224.8344,2521.0
2025-03-11 12:00:00,224.98,225.06,223.69,224.18,3393.0,224.535,224.6149,223.2476,223.7366,3393.0
2025-03-11 12:30:00,224.18,224.58,223.46,223.46,4508.0,223.7366,224.1358,223.018,223.018,4508.0
2025-03-11 13:00:00,223.03,223.69,222.54,223.25,4923.0,222.5889,223.2476,222.0999,222.8085,4923.0
2025-03-11 13:30:00,223.24,224.94,223.23,224.03,5975.0,222.7985,224.4951,222.7885,223.5869,5975.0
2025-03-11 14:00:00,224.66,227.2,224.66,226.99,6576.0,224.2157,226.7506,224.2157,226.5411,6576.0
2025-03-11 14:30:00,226.95,230.41,226.82,229.9,22452.0,226.5011,229.9543,226.3714,229.4453,22452.0
2025-03-11 15:00:00,229.53,229.71,227.94,228.41,11406.0,229.076,229.2557,227.4892,227.9582,11406.0
2025-03-11 15:30:00,228.58,228.97,226.31,226.75,19592.0,228.1279,228.5171,225.8624,226.3015,19592.0
2025-03-12 09:30:00,228.75,230.9,226.32,226.38,6540.0,228.2976,230.4433,225.8724,225.9323,6540.0
2025-03-12 10:00:00,226.18,227.71,225.97,227.71,2441.0,225.7327,227.2596,225.5231,227.2596,2441.0
2025-03-12 10:30:00,226.73,227.48,224.86,225.51,7290.0,226.2816,227.0301,224.4153,225.064,7290.0
2025-03-12 11:00:00,225.35,225.61,224.55,225.49,6512.0,224.9043,225.1638,224.1059,225.044,6512.0
2025-03-12 11:30:00,225.44,226.18,224.59,225.08,6593.0,224.9941,225.7327,224.1458,224.6348,6593.0
2025-03-12 12:00:00,225.06,226.59,224.85,225.99,4735.0,224.6149,226.1418,224.4053,225.543,4735.0
2025-03-12 12:30:00,226.35,226.73,225.68,226.0,4858.0,225.9023,226.2816,225.2336,225.553,4858.0
2025-03-12 13:00:00,225.64,226.85,225.64,226.85,2964.0,225.1937,226.4013,225.1937,226.4013,2964.0
2025-03-12 13:30:00,227.25,227.62,225.79,225.8,4500.0,226.8005,227.1698,225.3434,225.3534,4500.0
2025-03-12 14:00:00,225.58,227.48,225.58,227.4,2680.0,225.1338,227.0301,225.1338,226.9502,2680.0
2025-03-12 14:30:00,227.56,228.56,227.56,227.89,3092.0,227.1099,228.108,227.1099,227.4393,3092.0
2025-03-12 15:00:00,227.73,227.73,226.99,227.21,3896.0,227.2796,227.2796,226.5411,226.7606,3896.0
2025-03-12 15:30:00,227.33,227.35,225.5,225.55,14937.0,226.8804,226.9003,225.054,225.1039,14937.0
2025-03-13 09:30:00,224.89,225.74,222.72,222.72,4109.0,224.4452,225.2935,222.2795,222.2795,4109.0
2025-03-13 10:00:00,223.03,224.34,222.97,223.82,3001.0,222.5889,223.8963,222.529,223.3773,3001.0
2025-03-13 10:30:00,223.82,223.88,222.68,223.43,2402.0,223.3773,223.4372,222.2396,222.9881,2402.0
2025-03-13 11:00:00,223.86,224.04,222.12,222.12,3738.0,223.4172,223.5969,221.6807,221.6807,3738.0
2025-03-13 11:30:00,222.36,222.36,220.51,221.0,4232.0,221.9202,221.9202,220.0739,220.5629,4232.0
2025-03-13 12:00:00,221.03,221.24,220.63,220.68,2365.0,220.5928,220.8024,220.1936,220.2435,2365.0
2025-03-13 12:30:00,220.55,221.87,220.55,221.73,3506.0,220.1138,221.4312,220.1138,221.2915,3506.0
2025-03-13 13:00:00,221.98,222.63,219.37,219.37,3882.0,221.541,222.1897,218.9361,218.9361,3882.0
2025-03-13 13:30:00,219.73,219.81,218.5,219.0,4754.0,219.2954,219.3753,218.0678,218.5669,4754.0
2025-03-13 14:00:00,219.08,220.21,219.07,219.64,3398.0,218.6467,219.7745,218.6367,219.2056,3398.0
2025-03-13 14:30:00,219.63,220.7,219.55,220.34,9399.0,219.1956,220.2635,219.1158,219.9042,9399.0
2025-03-13 15:00:00,220.39,220.65,219.0,219.0,11357.0,219.9541,220.2136,218.5669,218.5669,11357.0
2025-03-13 15:30:00,218.91,219.81,218.39,218.96,36409.0,218.477,219.3753,217.9581,218.5269,36409.0
2025-03-14 09:30:00,222.44,222.84,221.38,222.26,7368.0,222.0001,222.3993,220.9422,221.8204,7368.0
2025-03-14 10:00:00,221.07,222.08,219.06,219.82,66006.0,220.6328,221.6408,218.6267,219.3852,66006.0
2025-03-14 10:30:00,219.82,221.78,219.52,221.72,57811.0,219.3852,221.3414,219.0858,221.2815,57811.0
2025-03-14 11:00:00,221.61,222.34,221.17,221.61,55464.0,221.1717,221.9003,220.7326,221.1717,55464.0
2025-03-14 11:30:00,221.61,222.61,221.58,222.13,8665.0,221.1717,222.1697,221.1418,221.6907,8665.0
2025-03-14 12:00:00,222.39,222.62,221.95,222.16,3510.0,221.9502,222.1797,221.511,221.7206,3510.0
2025-03-14 12:30:00,222.18,223.52,222.17,223.52,8015.0,221.7406,223.0779,221.7306,223.0779,8015.0
2025-03-14 13:00:00,223.44,223.74,223.0,223.11,5847.0,222.9981,223.2975,222.5589,222.6687,5847.0
2025-03-14 13:30:00,223.1,223.75,222.94,222.99,3994.0,222.6587,223.3075,222.4991,222.549,3994.0
2025-03-14 14:00:00,223.09,223.53,223.06,223.44,4221.0,222.6488,223.0879,222.6188,222.9981,4221.0
2025-03-14 14:30:00,223.62,224.02,223.32,223.54,6364.0,223.1777,223.5769,222.8783,223.0979,6364.0
2025-03-14 15:00:00,223.53,224.84,223.53,224.44,6814.0,223.0879,224.3953,223.0879,223.9961,6814.0
2025-03-14 15:30:00,224.5,225.1,224.08,224.59,32594.0,224.056,224.6548,223.6368,224.1458,32594.0
2025-03-17 09:30:00,223.6,229.76,223.6,228.23,18992.0,223.1578,229.3056,223.1578,227.7786,18992.0
2025-03-17 10:00:00,227.66,228.64,227.2,228.18,6143.0,227.2097,228.1878,226.7506,227.7287,6143.0
2025-03-17 10:30:00,227.79,228.74,227.62,228.11,6563.0,227.3395,228.2876,227.1698,227.6588,6563.0
2025-03-17 11:00:00,228.33,229.64,227.8,228.86,7349.0,227.8784,229.1858,227.3495,228.4074,7349.0
2025-03-17 11:30:00,228.71,228.83,227.62,227.98,3849.0,228.2577,228.3774,227.1698,227.5291,3849.0
2025-03-17 12:00:00,227.67,228.62,227.66,227.71,4332.0,227.2197,228.1678,227.2097,227.2596,4332.0
2025-03-17 12:30:00,227.47,227.61,226.55,227.11,4870.0,227.0201,227.1598,226.1019,226.6608,4870.0
2025-03-17 13:00:00,227.04,227.51,226.71,227.34,2588.0,226.591,227.06,226.2616,226.8904,2588.0
2025-03-17 13:30:00,227.5,228.51,227.28,227.92,5829.0,227.05,228.058,226.8305,227.4692,5829.0
2025-03-17 14:00:00,228.07,229.23,227.87,228.93,11887.0,227.6189,228.7766,227.4193,228.4772,11887.0
2025-03-17 14:30:00,228.74,229.71,228.61,229.08,8716.0,228.2876,229.2557,228.1579,228.6269,8716.0
2025-03-17 15:00:00,229.07,229.12,228.29,228.76,6274.0,228.6169,228.6668,227.8385,228.3076,6274.0
2025-03-17 15:30:00,228.73,229.01,226.89,227.34,42976.0,228.2776,228.5571,226.4413,226.8904,42976.0
2025-03-18 09:30:00,225.75,226.92,224.77,224.77,3066.0,225.3035,226.4712,224.3254,224.3254,3066.0
2025-03-18 10:00:00,225.09,225.7,224.43,225.67,14241.0,224.6448,225.2536,223.9861,225.2237,14241.0
2025-03-18 10:30:00,226.32,226.32,225.06,225.07,3021.0,225.8724,225.8724,224.6149,224.6249,3021.0
2025-03-18 11:00:00,224.19,224.43,223.65,223.72,1932.0,223.7466,223.9861,223.2077,223.2775,1932.0
2025-03-18 11:30:00,223.89,224.03,223.26,223.42,2044.0,223.4472,223.5869,222.8184,222.9781,2044.0
2025-03-18 12:00:00,223.19,224.39,223.08,224.39,3880.0,222.7486,223.9462,222.6388,223.9462,3880.0
2025-03-18 12:30:00,223.79,224.13,223.09,224.13,2175.0,223.3474,223.6867,222.6488,223.6867,2175.0
2025-03-18 13:00:00,224.25,224.43,223.59,224.43,1897.0,223.8065,223.9861,223.1478,223.9861,1897.0
2025-03-18 13:30:00,225.3,225.69,225.09,225.34,2300.0,224.8544,225.2436,224.6448,224.8943,2300.0
2025-03-18 14:00:00,225.25,225.89,224.77,225.15,3047.0,224.8045,225.4432,224.3254,224.7047,3047.0
2025-03-18 14:30:00,225.44,225.8,224.81,225.33,1935.0,224.9941,225.3534,224.3654,224.8843,1935.0
2025-03-18 15:00:00,225.42,225.79,225.04,225.76,3724.0,224.9742,225.3434,224.5949,225.3135,3724.0
2025-03-18 15:30:00,225.47,226.01,224.37,224.45,17414.0,225.0241,225.563,223.9262,224.0061,17414.0
2025-03-19 09:30:00,225.41,226.61,225.41,226.61,2555.0,224.9642,226.1618,224.9642,226.1618,2555.0
2025-03-19 10:00:00,226.9,228.31,226.89,228.18,6787.0,226.4512,227.8584,226.4413,227.7287,6787.0
2025-03-19 10:30:00,227.89,228.26,227.34,227.65,5784.0,227.4393,227.8085,226.8904,227.1998,5784.0
2025-03-19 11:00:00,227.65,228.07,227.4,227.91,4802.0,227.1998,227.6189,226.9502,227.4592,4802.0
2025-03-19 11:30:00,227.98,229.66,227.98,228.91,6170.0,227.5291,229.2058,227.5291,228.4573,6170.0
2025-03-19 12:00:00,229.09,229.67,228.49,228.89,5976.0,228.6369,229.2158,228.0381,228.4373,5976.0
2025-03-19 12:30:00,229.03,229.46,228.44,228.45,5081.0,228.577,229.0062,227.9882,227.9982,5081.0
2025-03-19 13:00:00,228.24,228.56,227.74,227.75,12137.0,227.7886,228.108,227.2896,227.2996,12137.0
2025-03-19 13:30:00,227.74,228.31,227.4,227.56,4859.0,227.2896,227.8584,226.9502,227.1099,4859.0
2025-03-19 14:00:00,227.32,229.41,226.98,228.52,10708.0,226.8704,228.9563,226.5311,228.068,10708.0
2025-03-19 14:30:00,228.52,230.85,228.19,230.77,20271.0,228.068,230.3934,227.7387,230.3136,20271.0
2025-03-19 15:00:00,230.78,231.75,229.9,229.9,18385.0,230.3236,231.2916,229.4453,229.4453,18385.0
2025-03-19 15:30:00,230.07,231.07,228.9,230.24,44895.0,229.615,230.613,228.4473,229.7846,44895.0
2025-03-20 09:30:00,226.92,228.92,226.92,228.84,3821.0,226.4712,228.4672,226.4712,228.3874,3821.0
2025-03-20 10:00:00,229.72,231.68,229.72,231.5,7732.0,229.2657,231.2218,229.2657,231.0421,7732.0
2025-03-20 10:30:00,231.77,231.83,230.82,231.2,18281.0,231.3116,231.3715,230.3635,230.7427,18281.0
2025-03-20 11:00:00,231.14,232.0,230.83,231.98,7953.0,230.6828,231.5411,230.3735,231.5212,7953.0
2025-03-20 11:30:00,231.87,232.01,230.75,231.45,20795.0,231.4114,231.5511,230.2936,230.9922,20795.0
2025-03-20 12:00:00,231.5,231.88,231.07,231.07,25004.0,231.0421,231.4214,230.613,230.613,25004.0
2025-03-20 12:30:00,230.78,231.03,229.98,230.0,10488.0,230.3236,230.5731,229.5251,229.5451,10488.0
2025-03-20 13:00:00,230.3,231.03,229.96,230.13,5877.0,229.8445,230.5731,229.5052,229.6748,5877.0
2025-03-20 13:30:00,230.14,231.15,229.97,230.37,15651.0,229.6848,230.6928,229.5152,229.9144,15651.0
2025-03-20 14:00:00,230.56,231.28,230.16,230.16,6607.0,230.104,230.8226,229.7048,229.7048,6607.0
2025-03-20 14:30:00,229.93,230.77,229.68,230.16,8182.0,229.4752,230.3136,229.2257,229.7048,8182.0
2025-03-20 15:00:00,229.95,230.37,229.3,229.31,10192.0,229.4952,229.9144,228.8465,228.8565,10192.0
2025-03-20 15:30:00,229.39,229.81,228.28,228.42,31999.0,228.9363,229.3555,227.8285,227.9682,31999.0
2025-03-21 09:30:00,224.51,226.45,223.79,224.64,84719.0,224.066,226.0021,223.3474,224.1957,84719.0
2025-03-21 10:00:00,224.05,224.26,223.07,224.26,9017.0,223.6069,223.8165,222.6288,223.8165,9017.0
2025-03-21 10:30:00,224.17,225.29,223.91,225.29,6305.0,223.7266,224.8444,223.4671,224.8444,6305.0
2025-03-21 11:00:00,224.81,225.29,224.18,224.18,9876.0,224.3654,224.8444,223.7366,223.7366,9876.0
2025-03-21 11:30:00,224.31,224.62,222.85,223.08,16782.0,223.8664,224.1757,222.4092,222.6388,16782.0
2025-03-21 12:00:00,223.01,224.58,222.93,224.25,5236.0,222.5689,224.1358,222.4891,223.8065,5236.0
2025-03-21 12:30:00,224.09,224.59,223.89,224.48,3688.0,223.6468,224.1458,223.4472,224.036,3688.0
2025-03-21 13:00:00,224.52,224.82,224.22,224.22,5539.0,224.0759,224.3753,223.7765,223.7765,5539.0
2025-03-21 13:30:00,224.27,225.1,223.84,224.93,5163.0,223.8264,224.6548,223.3973,224.4851,5163.0
2025-03-21 14:00:00,224.76,225.17,224.62,224.62,5986.0,224.3155,224.7247,224.1757,224.1757,5986.0
2025-03-21 14:30:00,224.58,226.25,224.57,225.9,7752.0,224.1358,225.8025,224.1258,225.4532,7752.0
2025-03-21 15:00:00,225.42,225.67,224.59,224.97,7512.0,224.9742,225.2237,224.1458,224.5251,7512.0
2025-03-21 15:30:00,225.12,225.58,223.98,224.61,59928.0,224.6748,225.1338,223.537,224.1658,59928.0
2025-03-24 09:30:00,229.86,233.1,229.29,231.33,7538.0,229.4054,232.639,228.8365,230.8725,7538.0
2025-03-24 10:00:00,231.33,232.3,230.54,231.93,4013.0,230.8725,231.8406,230.084,231.4713,4013.0
2025-03-24 10:30:00,231.88,233.93,231.88,233.66,6775.0,231.4214,233.4673,231.4214,233.1979,6775.0
2025-03-24 11:00:00,233.65,234.9,233.65,233.98,7293.0,233.1879,234.4354,233.1879,233.5172,7293.0
2025-03-24 11:30:00,234.09,234.53,233.61,234.52,4961.0,233.627,234.0661,233.148,234.0562,4961.0
2025-03-24 12:00:00,234.52,235.18,233.99,234.34,5465.0,234.0562,234.7149,233.5272,233.8765,5465.0
2025-03-24 12:30:00,234.7,234.7,232.38,232.84,3447.0,234.2358,234.2358,231.9204,232.3795,3447.0
2025-03-24 13:00:00,232.87,233.35,232.62,233.06,6414.0,232.4094,232.8885,232.1599,232.5991,6414.0
2025-03-24 13:30:00,232.95,233.35,232.79,232.84,2254.0,232.4893,232.8885,232.3296,232.3795,2254.0
2025-03-24 14:00:00,232.77,232.77,231.82,231.83,3289.0,232.3096,232.3096,231.3615,231.3715,3289.0
2025-03-24 14:30:00,231.92,233.41,231.92,233.32,7257.0,231.4613,232.9484,231.4613,232.8585,7257.0
2025-03-24 15:00:00,233.42,234.93,233.42,234.63,3915.0,232.9583,234.4654,232.9583,234.1659,3915.0
2025-03-24 15:30:00,234.49,234.97,233.87,234.64,30538.0,234.0262,234.5053,233.4074,234.1759,30538.0
2025-03-25 09:30:00,234.0,236.45,234.0,235.09,4807.0,233.5372,235.9823,233.5372,234.625,4807.0
2025-03-25 10:00:00,235.09,235.92,233.47,235.91,10400.0,234.625,235.4534,233.0082,235.4434,10400.0
2025-03-25 10:30:00,235.87,236.75,235.86,236.4,10490.0,235.4035,236.2818,235.3935,235.9324,10490.0
2025-03-25 11:00:00,236.42,236.63,236.22,236.39,2576.0,235.9524,236.162,235.7528,235.9225,2576.0
2025-03-25 11:30:00,237.14,237.14,235.66,235.67,29914.0,236.671,236.671,235.1939,235.2039,29914.0
2025-03-25 12:00:00,236.13,236.5,235.8,236.5,5033.0,235.663,236.0322,235.3336,236.0322,5033.0
2025-03-25 12:30:00,236.5,236.99,236.1,236.88,2121.0,236.0322,236.5213,235.633,236.4115,2121.0
2025-03-25 13:00:00,237.61,237.61,236.69,236.69,3054.0,237.1401,237.1401,236.2219,236.2219,3054.0
2025-03-25 13:30:00,236.69,236.95,236.63,236.81,4839.0,236.2219,236.4814,236.162,236.3416,4839.0
2025-03-25 14:00:00,236.8,237.37,236.8,237.0,4936.0,236.3317,236.9005,236.3317,236.5313,4936.0
2025-03-25 14:30:00,237.12,237.74,236.66,237.73,6215.0,236.651,237.2698,236.1919,237.2598,6215.0
2025-03-25 15:00:00,237.78,238.49,237.35,237.36,7283.0,237.3097,238.0183,236.8806,236.8905,7283.0
2025-03-25 15:30:00,237.57,238.28,235.74,237.42,33885.0,237.1001,237.8087,235.2738,236.9504,33885.0
2025-03-26 09:30:00,237.6,239.93,237.29,238.45,11271.0,237.1301,239.4555,236.8207,237.9784,11271.0
2025-03-26 10:00:00,238.79,238.79,236.8,237.0,4020.0,238.3177,238.3177,236.3317,236.5313,4020.0
2025-03-26 10:30:00,236.89,237.47,236.24,236.25,4907.0,236.4215,237.0003,235.7728,235.7827,4907.0
2025-03-26 11:00:00,236.26,236.49,234.85,234.85,3114.0,235.7927,236.0223,234.3855,234.3855,3114.0
2025-03-26 11:30:00,235.0,235.7,234.75,234.99,7032.0,234.5352,235.2338,234.2857,234.5252,7032.0
2025-03-26 12:00:00,235.19,236.0,235.19,236.0,1149.0,234.7248,235.5332,234.7248,235.5332,1149.0
2025-03-26 12:30:00,236.1,236.15,235.04,235.15,6685.0,235.633,235.6829,234.5751,234.6849,6685.0
2025-03-26 13:00:00,234.26,234.75,233.81,233.81,2209.0,233.7967,234.2857,233.3476,233.3476,2209.0
2025-03-26 13:30:00,233.73,233.76,233.19,233.19,3796.0,233.2677,233.2977,232.7288,232.7288,3796.0
2025-03-26 14:00:00,233.37,233.53,232.76,233.13,5930.0,232.9084,233.0681,232.2996,232.6689,5930.0
2025-03-26 14:30:00,233.12,233.4,232.34,232.83,1583.0,232.6589,232.9384,231.8805,232.3695,1583.0
2025-03-26 15:00:00,232.82,233.49,232.65,232.88,6096.0,232.3595,233.0282,232.1899,232.4194,6096.0
2025-03-26 15:30:00,233.08,233.99,232.96,232.97,38619.0,232.619,233.5272,232.4992,232.5092,38619.0
2025-03-27 09:30:00,233.87,233.93,230.0,231.21,8028.0,233.4074,233.4673,229.5451,230.7527,8028.0
2025-03-27 10:00:00,232.18,234.16,231.5,233.63,4418.0,231.7208,233.6969,231.0421,233.1679,4418.0
2025-03-27 10:30:00,233.61,235.12,233.59,234.45,4487.0,233.148,234.655,233.128,233.9863,4487.0
2025-03-27 11:00:00,234.85,234.86,233.46,233.46,3874.0,234.3855,234.3955,232.9983,232.9983,3874.0
2025-03-27 11:30:00,233.21,233.35,232.11,232.45,1674.0,232.7488,232.8885,231.6509,231.9903,1674.0
2025-03-27 12:00:00,232.63,234.35,232.63,233.71,3725.0,232.1699,233.8865,232.1699,233.2478,3725.0
2025-03-27 12:30:00,233.69,233.69,232.09,232.15,5324.0,233.2278,233.2278,231.631,231.6909,5324.0
2025-03-27 13:00:00,231.94,233.43,231.89,233.0,5376.0,231.4813,232.9683,231.4314,232.5392,5376.0
2025-03-27 13:30:00,232.99,232.99,232.44,232.45,3260.0,232.5292,232.5292,231.9803,231.9903,3260.0
2025-03-27 14:00:00,232.54,233.56,232.53,233.29,3117.0,232.0801,233.0981,232.0701,232.8286,3117.0
2025-03-27 14:30:00,233.12,233.64,232.96,233.03,3706.0,232.6589,233.1779,232.4992,232.5691,3706.0
2025-03-27 15:00:00,233.23,234.52,233.14,234.51,5138.0,232.7687,234.0562,232.6789,234.0462,5138.0
2025-03-27 15:30:00,234.5,234.5,232.21,232.22,32002.0,234.0362,234.0362,231.7507,231.7607,32002.0
2025-03-28 09:30:00,230.68,232.48,228.35,228.76,8319.0,230.2238,232.0202,227.8984,228.3076,8319.0
2025-03-28 10:00:00,228.14,229.12,226.09,226.19,19522.0,227.6888,228.6668,225.6428,225.7426,19522.0
2025-03-28 10:30:00,226.18,226.29,224.73,224.73,9116.0,225.7327,225.8424,224.2855,224.2855,9116.0
2025-03-28 11:00:00,224.73,225.8,224.63,225.35,13541.0,224.2855,225.3534,224.1857,224.9043,13541.0
2025-03-28 11:30:00,225.79,226.4,225.26,225.29,3453.0,225.3434,225.9522,224.8145,224.8444,3453.0
2025-03-28 12:00:00,225.06,225.53,224.9,224.9,1084.0,224.6149,225.0839,224.4552,224.4552,1084.0
2025-03-28 12:30:00,225.07,225.9,224.97,225.37,2623.0,224.6249,225.4532,224.5251,224.9243,2623.0
2025-03-28 13:00:00,225.03,225.11,224.06,224.06,10772.0,224.5849,224.6648,223.6169,223.6169,10772.0
2025-03-28 13:30:00,224.27,224.9,224.07,224.9,5897.0,223.8264,224.4552,223.6268,224.4552,5897.0
2025-03-28 14:00:00,225.28,225.57,224.92,224.92,2147.0,224.8344,225.1239,224.4752,224.4752,2147.0
2025-03-28 14:30:00,224.73,225.92,224.64,225.58,4863.0,224.2855,225.4732,224.1957,225.1338,4863.0
2025-03-28 15:00:00,225.68,226.06,225.54,225.54,4164.0,225.2336,225.6129,225.0939,225.0939,4164.0
2025-03-28 15:30:00,225.5,226.6,224.93,225.75,29982.0,225.054,226.1518,224.4851,225.3035,29982.0
2025-03-31 09:30:00,221.2,221.2,216.67,219.64,39723.0,220.7625,220.7625,216.2415,219.2056,39723.0
2025-03-31 10:00:00,220.11,221.7,219.62,219.97,16690.0,219.6747,221.2615,219.1856,219.5349,16690.0
2025-03-31 10:30:00,219.81,221.98,219.81,221.4,6587.0,219.3753,221.541,219.3753,220.9621,6587.0
2025-03-31 11:00:00,221.82,223.12,221.82,222.86,6165.0,221.3813,222.6787,221.3813,222.4192,6165.0
2025-03-31 11:30:00,222.75,223.19,222.26,223.19,5538.0,222.3094,222.7486,221.8204,222.7486,5538.0
2025-03-31 12:00:00,223.2,223.34,221.9,223.33,5929.0,222.7586,222.8983,221.4611,222.8883,5929.0
2025-03-31 12:30:00,223.55,223.67,223.12,223.33,5517.0,223.1079,223.2276,222.6787,222.8883,5517.0
2025-03-31 13:00:00,223.06,224.26,222.61,223.07,5913.0,222.6188,223.8165,222.1697,222.6288,5913.0
2025-03-31 13:30:00,223.0,223.82,223.0,223.67,3716.0,222.5589,223.3773,222.5589,223.2276,3716.0
2025-03-31 14:00:00,223.66,225.41,223.66,224.64,7803.0,223.2176,224.9642,223.2176,224.1957,7803.0
2025-03-31 14:30:00,224.64,226.13,224.64,225.0,9082.0,224.1957,225.6828,224.1957,224.555,9082.0
2025-03-31 15:00:00,225.03,226.31,224.91,225.56,7811.0,224.5849,225.8624,224.4652,225.1139,7811.0
2025-03-31 15:30:00,225.65,227.22,225.02,225.34,30195.0,225.2037,226.7706,224.575,224.8943,30195.0
2025-04-01 09:30:00,223.89,225.33,222.74,224.89,5697.0,223.4472,224.8843,222.2995,224.4452,5697.0
2025-04-01 10:00:00,224.63,224.72,223.54,224.23,4737.0,224.1857,224.2755,223.0979,223.7865,4737.0
2025-04-01 10:30:00,224.56,226.48,224.56,226.48,4608.0,224.1159,226.0321,224.1159,226.0321,4608.0
2025-04-01 11:00:00,227.29,228.97,227.11,228.22,4047.0,226.8405,228.5171,226.6608,227.7686,4047.0
2025-04-01 11:30:00,227.91,228.8,227.8,228.8,2193.0,227.4592,228.3475,227.3495,228.3475,2193.0
2025-04-01 12:00:00,228.79,229.47,228.24,228.24,4407.0,228.3375,229.0162,227.7886,227.7886,4407.0
2025-04-01 12:30:00,228.22,228.57,227.35,228.38,3907.0,227.7686,228.1179,226.9003,227.9283,3907.0
2025-04-01 13:00:00,228.24,228.7,227.91,227.95,2631.0,227.7886,228.2477,227.4592,227.4992,2631.0
2025-04-01 13:30:00,228.24,228.61,227.93,227.95,5576.0,227.7886,228.1579,227.4792,227.4992,5576.0
2025-04-01 14:00:00,227.95,227.95,226.45,226.92,6562.0,227.4992,227.4992,226.0021,226.4712,6562.0
2025-04-01 14:30:00,227.15,228.22,227.06,228.12,5112.0,226.7007,227.7686,226.6109,227.6688,5112.0
2025-04-01 15:00:00,228.26,228.98,228.05,228.83,11298.0,227.8085,228.5271,227.599,228.3774,11298.0
2025-04-01 15:30:00,228.62,230.17,228.59,229.45,23958.0,228.1678,229.7148,228.1379,228.9962,23958.0
2025-04-02 09:30:00,225.57,230.58,225.48,230.13,11255.0,225.1239,230.124,225.034,229.6748,11255.0
2025-04-02 10:00:00,230.25,231.11,229.54,231.11,7916.0,229.7946,230.6529,229.086,230.6529,7916.0
2025-04-02 10:30:00,230.46,232.2,230.45,232.2,4878.0,230.0042,231.7408,229.9942,231.7408,4878.0
2025-04-02 11:00:00,231.98,232.85,231.57,232.85,7461.0,231.5212,232.3895,231.112,232.3895,7461.0
2025-04-02 11:30:00,232.64,233.51,232.64,233.24,4318.0,232.1799,233.0482,232.1799,232.7787,4318.0
2025-04-02 12:00:00,233.24,234.55,233.15,234.42,4014.0,232.7787,234.0861,232.6889,233.9564,4014.0
2025-04-02 12:30:00,234.69,235.3,233.87,234.77,8382.0,234.2258,234.8346,233.4074,234.3057,8382.0
2025-04-02 13:00:00,235.17,236.15,235.16,235.31,4072.0,234.7049,235.6829,234.6949,234.8446,4072.0
2025-04-02 13:30:00,235.35,235.39,233.44,234.35,20630.0,234.8845,234.9244,232.9783,233.8865,20630.0
2025-04-02 14:00:00,234.2,234.54,233.46,233.46,10067.0,233.7368,234.0761,232.9983,232.9983,10067.0
2025-04-02 14:30:00,233.28,235.32,233.27,234.05,8482.0,232.8186,234.8546,232.8086,233.5871,8482.0
2025-04-02 15:00:00,234.32,235.48,234.3,235.4,13714.0,233.8566,235.0143,233.8366,234.9344,13714.0
2025-04-02 15:30:00,235.38,237.03,235.36,236.54,46033.0,234.9145,236.5612,234.8945,236.0722,46033.0
2025-04-03 09:30:00,222.32,224.41,222.01,222.27,9441.0,221.8803,223.9662,221.5709,221.8304,9441.0
2025-04-03 10:00:00,222.08,222.08,217.85,218.27,16552.0,221.6408,221.6408,217.4191,217.8383,16552.0
2025-04-03 10:30:00,218.53,219.13,214.63,215.03,17295.0,218.0978,218.6966,214.2055,214.6047,17295.0
2025-04-03 11:00:00,214.76,216.76,214.47,216.64,6285.0,214.3352,216.3313,214.0458,216.2115,6285.0
2025-04-03 11:30:00,216.25,218.33,216.15,217.74,9711.0,215.8223,217.8982,215.7225,217.3094,9711.0
2025-04-03 12:00:00,217.72,219.93,217.72,219.69,8203.0,217.2894,219.495,217.2894,219.2555,8203.0
2025-04-03 12:30:00,219.97,219.97,218.48,218.63,7930.0,219.5349,219.5349,218.0479,218.1976,7930.0
2025-04-03 13:00:00,218.63,219.14,216.76,216.97,5963.0,218.1976,218.7066,216.3313,216.5409,5963.0
2025-04-03 13:30:00,216.97,218.06,216.41,216.41,7910.0,216.5409,217.6287,215.982,215.982,7910.0
2025-04-03 14:00:00,216.59,216.78,215.81,216.21,9994.0,216.1616,216.3512,215.3832,215.7824,9994.0
2025-04-03 14:30:00,216.52,217.82,215.84,217.61,13649.0,216.0918,217.3892,215.4131,217.1796,13649.0
2025-04-03 15:00:00,217.22,218.06,215.6,217.03,13394.0,216.7904,217.6287,215.1736,216.6008,13394.0
2025-04-03 15:30:00,216.91,218.39,216.17,216.89,50280.0,216.481,217.9581,215.7425,216.461,50280.0
2025-04-04 09:30:00,206.27,209.56,204.7,208.28,13905.0,205.862,209.1455,204.2951,207.8681,13905.0
2025-04-04 10:00:00,207.25,207.64,204.69,204.9,14600.0,206.8401,207.2293,204.2852,204.4947,14600.0
2025-04-04 10:30:00,204.75,205.59,201.58,205.59,18279.0,204.345,205.1834,201.1813,205.1834,18279.0
2025-04-04 11:00:00,205.08,212.59,205.08,209.99,7823.0,204.6744,212.1695,204.6744,209.5747,7823.0
2025-04-04 11:30:00,210.01,210.41,207.59,208.76,11945.0,209.5946,209.9938,207.1794,208.3471,11945.0
2025-04-04 12:00:00,208.77,210.2,207.62,208.2,8722.0,208.3571,209.7843,207.2094,207.7882,8722.0
2025-04-04 12:30:00,207.5,210.0,207.5,209.02,5143.0,207.0896,209.5847,207.0896,208.6066,5143.0
2025-04-04 13:00:00,208.8,209.98,207.2,209.66,9573.0,208.387,209.5647,206.7902,209.2453,9573.0
2025-04-04 13:30:00,209.45,213.88,208.84,213.53,17973.0,209.0357,213.457,208.427,213.1077,17973.0
2025-04-04 14:00:00,213.6,214.51,210.7,210.78,11410.0,213.1775,214.0857,210.2833,210.3631,11410.0
2025-04-04 14:30:00,211.02,211.38,209.43,209.53,13355.0,210.6026,210.9619,209.0158,209.1156,13355.0
2025-04-04 15:00:00,210.17,212.42,209.04,211.78,21571.0,209.7543,211.9999,208.6266,211.3611,21571.0
2025-04-04 15:30:00,211.33,213.4,210.53,210.83,70404.0,210.912,212.9779,210.1136,210.413,70404.0
2025-04-07 09:30:00,203.75,206.51,199.96,206.31,24462.0,203.347,206.1016,199.5645,205.902,24462.0
2025-04-07 10:00:00,206.04,218.91,204.18,210.37,17810.0,205.6325,218.477,203.7762,209.9539,17810.0
2025-04-07 10:30:00,206.83,213.01,205.23,211.84,13717.0,206.4209,212.5887,204.8241,211.421,13717.0
2025-04-07 11:00:00,211.84,214.9,204.06,205.21,12120.0,211.421,214.475,203.6564,204.8041,12120.0
2025-04-07 11:30:00,205.21,210.21,205.21,208.99,14242.0,204.8041,209.7942,204.8041,208.5767,14242.0
2025-04-07 12:00:00,208.2,208.9,204.74,207.01,15802.0,207.7882,208.4868,204.3351,206.6006,15802.0
2025-04-07 12:30:00,207.2,209.15,204.89,205.45,12537.0,206.7902,208.7363,204.4848,205.0437,12537.0
2025-04-07 13:00:00,205.89,210.34,205.88,210.34,16421.0,205.4828,209.924,205.4728,209.924,16421.0
2025-04-07 13:30:00,210.87,215.23,208.09,211.57,73533.0,210.4529,214.8043,207.6784,211.1516,73533.0
2025-04-07 14:00:00,211.87,212.5,208.15,208.2,25340.0,211.451,212.0797,207.7383,207.7882,25340.0
2025-04-07 14:30:00,208.21,210.99,205.95,207.23,12078.0,207.7982,210.5727,205.5427,206.8201,12078.0
2025-04-07 15:00:00,207.34,208.86,205.75,206.06,18591.0,206.9299,208.4469,205.3431,205.6525,18591.0
2025-04-07 15:30:00,206.86,210.53,205.66,208.45,62918.0,206.4509,210.1136,205.2532,208.0377,62918.0
2025-04-08 09:30:00,216.73,217.84,214.15,215.8,13748.0,216.3013,217.4092,213.7265,215.3732,13748.0
2025-04-08 10:00:00,216.62,219.89,216.61,218.76,10500.0,216.1916,219.4551,216.1816,218.3273,10500.0
2025-04-08 10:30:00,218.29,219.08,216.71,216.96,26528.0,217.8583,218.6467,216.2814,216.5309,26528.0
2025-04-08 11:00:00,216.96,217.02,214.74,216.08,18367.0,216.5309,216.5908,214.3153,215.6526,18367.0
2025-04-08 11:30:00,215.76,218.05,215.52,216.55,11451.0,215.3333,217.6187,215.0937,216.1217,11451.0
2025-04-08 12:00:00,216.55,216.55,212.95,213.46,15180.0,216.1217,216.1217,212.5288,213.0378,15180.0
2025-04-08 12:30:00,213.75,213.82,208.75,210.01,25444.0,213.3272,213.3971,208.3371,209.5946,25444.0
2025-04-08 13:00:00,208.94,209.43,205.96,206.81,19798.0,208.5268,209.0158,205.5526,206.401,19798.0
2025-04-08 13:30:00,206.2,209.32,205.94,208.42,23059.0,205.7922,208.906,205.5327,208.0078,23059.0
2025-04-08 14:00:00,208.45,209.44,207.03,207.64,14944.0,208.0377,209.0258,206.6205,207.2293,14944.0
2025-04-08 14:30:00,208.0,210.07,206.32,206.51,14363.0,207.5886,209.6545,205.9119,206.1016,14363.0
2025-04-08 15:00:00,206.34,206.47,203.03,206.23,15106.0,205.9319,206.0616,202.6284,205.8221,15106.0
2025-04-08 15:30:00,205.64,206.43,202.41,206.1,60746.0,205.2333,206.0217,202.0097,205.6924,60746.0
2025-04-09 09:30:00,204.05,212.7,202.61,211.52,12238.0,203.6464,212.2793,202.2093,211.1017,12238.0
2025-04-09 10:00:00,211.61,213.53,208.11,208.39,14989.0,211.1915,213.1077,207.6984,207.9778,14989.0
2025-04-09 10:30:00,208.77,210.22,204.94,205.23,7245.0,208.3571,209.8042,204.5347,204.8241,7245.0
2025-04-09 11:00:00,206.36,208.39,206.32,207.46,5470.0,205.9519,207.9778,205.9119,207.0497,5470.0
2025-04-09 11:30:00,207.81,208.01,205.53,205.55,5457.0,207.399,207.5986,205.1235,205.1435,5457.0
2025-04-09 12:00:00,206.13,208.49,206.08,207.62,7992.0,205.7223,208.0776,205.6724,207.2094,7992.0
2025-04-09 12:30:00,207.44,209.69,207.25,208.79,8006.0,207.0297,209.2753,206.8401,208.3771,8006.0
2025-04-09 13:00:00,208.83,228.78,207.29,224.27,19037.0,208.417,228.3275,206.88,223.8264,19037.0
2025-04-09 13:30:00,223.59,229.43,222.48,229.35,20332.0,223.1478,228.9762,222.04,228.8964,20332.0
2025-04-09 14:00:00,230.0,233.66,227.4,232.23,12900.0,229.5451,233.1979,226.9502,231.7707,12900.0
2025-04-09 14:30:00,233.13,233.91,227.03,227.16,10293.0,232.6689,233.4474,226.581,226.7107,10293.0
2025-04-09 15:00:00,226.88,232.44,226.74,231.64,10804.0,226.4313,231.9803,226.2916,231.1819,10804.0
2025-04-09 15:30:00,232.7,234.08,230.14,232.31,66783.0,232.2398,233.617,229.6848,231.8505,66783.0
2025-04-10 09:30:00,225.33,225.46,222.33,223.85,7281.0,224.8843,225.0141,221.8903,223.4073,7281.0
2025-04-10 10:00:00,223.9,224.92,223.46,224.67,3965.0,223.4572,224.4752,223.018,224.2256,3965.0
2025-04-10 10:30:00,224.66,224.75,221.15,221.22,17823.0,224.2157,224.3055,220.7126,220.7825,17823.0
2025-04-10 11:00:00,221.28,222.68,218.87,219.46,26396.0,220.8423,222.2396,218.4371,219.0259,26396.0
2025-04-10 11:30:00,219.69,221.12,218.6,219.87,10450.0,219.2555,220.6827,218.1676,219.4351,10450.0
2025-04-10 12:00:00,219.98,220.05,216.06,217.06,13475.0,219.5449,219.6148,215.6327,216.6307,13475.0
2025-04-10 12:30:00,216.47,221.11,216.47,220.62,4999.0,216.0419,220.6727,216.0419,220.1837,4999.0
2025-04-10 13:00:00,220.59,224.02,217.13,219.87,10624.0,220.1537,223.5769,216.7006,219.4351,10624.0
2025-04-10 13:30:00,220.05,223.28,220.04,222.59,8298.0,219.6148,222.8384,219.6048,222.1498,8298.0
2025-04-10 14:00:00,222.55,223.82,219.77,223.49,13385.0,222.1098,223.3773,219.3353,223.048,13385.0
2025-04-10 14:30:00,222.67,224.12,219.7,221.65,13376.0,222.2296,223.6767,219.2655,221.2116,13376.0
2025-04-10 15:00:00,220.63,222.83,219.21,219.22,30480.0,220.1936,222.3893,218.7764,218.7864,30480.0
2025-04-10 15:30:00,219.02,221.45,217.2,221.06,33998.0,218.5868,221.012,216.7704,220.6228,33998.0
2025-04-11 09:30:00,219.64,222.59,217.71,220.69,17903.0,219.2056,222.1498,217.2794,220.2535,17903.0
2025-04-11 10:00:00,220.27,222.3,216.14,216.67,11052.0,219.8343,221.8603,215.7125,216.2415,11052.0
2025-04-11 10:30:00,216.37,219.97,216.28,218.62,5333.0,215.9421,219.5349,215.8522,218.1876,5333.0
2025-04-11 11:00:00,219.33,220.29,217.57,218.89,5712.0,218.8962,219.8543,217.1397,218.4571,5712.0
2025-04-11 11:30:00,218.67,220.21,218.66,219.48,2702.0,218.2375,219.7745,218.2275,219.0459,2702.0
2025-04-11 12:00:00,219.93,221.29,219.71,221.01,3038.0,219.495,220.8523,219.2755,220.5729,3038.0
2025-04-11 12:30:00,221.01,224.54,221.0,223.45,11363.0,220.5729,224.0959,220.5629,223.0081,11363.0
2025-04-11 13:00:00,223.58,225.51,222.77,222.83,9472.0,223.1378,225.064,222.3294,222.3893,9472.0
2025-04-11 13:30:00,222.71,227.91,222.7,225.83,9295.0,222.2695,227.4592,222.2595,225.3834,9295.0
2025-04-11 14:00:00,226.11,226.11,223.91,224.75,7442.0,225.6628,225.6628,223.4671,224.3055,7442.0
2025-04-11 14:30:00,224.29,226.25,223.78,224.49,2956.0,223.8464,225.8025,223.3374,224.046,2956.0
2025-04-11 15:00:00,224.9,226.89,224.9,226.46,6629.0,224.4552,226.4413,224.4552,226.0121,6629.0
2025-04-11 15:30:00,226.12,227.46,225.68,225.77,25940.0,225.6728,227.0101,225.2336,225.3235,25940.0
2025-04-14 09:30:00,229.52,230.92,223.36,225.09,29643.0,229.0661,230.4633,222.9182,224.6448,29643.0
2025-04-14 10:00:00,225.22,227.64,224.63,227.64,34735.0,224.7746,227.1898,224.1857,227.1898,34735.0
2025-04-14 10:30:00,227.55,229.43,227.54,228.22,11980.0,227.0999,228.9762,227.09,227.7686,11980.0
2025-04-14 11:00:00,227.77,228.17,226.52,226.53,11891.0,227.3195,227.7187,226.072,226.082,11891.0
2025-04-14 11:30:00,226.74,227.29,224.54,224.95,15502.0,226.2916,226.8405,224.0959,224.5051,15502.0
2025-04-14 12:00:00,224.76,227.82,224.15,226.02,8554.0,224.3155,227.3694,223.7067,225.573,8554.0
2025-04-14 12:30:00,226.28,227.03,224.56,224.63,7188.0,225.8325,226.581,224.1159,224.1857,7188.0
2025-04-14 13:00:00,224.86,227.07,223.9,225.06,6560.0,224.4153,226.6209,223.4572,224.6149,6560.0
2025-04-14 13:30:00,224.47,225.7,224.36,225.42,3742.0,224.026,225.2536,223.9163,224.9742,3742.0
2025-04-14 14:00:00,225.36,226.11,225.35,226.11,2220.0,224.9143,225.6628,224.9043,225.6628,2220.0
2025-04-14 14:30:00,225.9,227.52,225.9,227.14,7063.0,225.4532,227.07,225.4532,226.6908,7063.0
2025-04-14 15:00:00,227.22,228.27,227.15,227.43,4849.0,226.7706,227.8185,226.7007,226.9802,4849.0
2025-04-14 15:30:00,227.53,228.56,226.36,226.36,24905.0,227.08,228.108,225.9123,225.9123,24905.0
2025-04-15 09:30:00,226.84,228.89,226.61,227.71,4697.0,226.3914,228.4373,226.1618,227.2596,4697.0
2025-04-15 10:00:00,229.2,229.84,227.9,228.17,7968.0,228.7467,229.3854,227.4493,227.7187,7968.0
2025-04-15 10:30:00,228.1,229.02,227.95,229.02,3925.0,227.6489,228.567,227.4992,228.567,3925.0
2025-04-15 11:00:00,229.05,229.73,228.5,228.64,4648.0,228.597,229.2756,228.0481,228.1878,4648.0
2025-04-15 11:30:00,228.93,229.53,228.12,228.38,6085.0,228.4772,229.076,227.6688,227.9283,6085.0
2025-04-15 12:00:00,228.38,229.29,228.24,228.76,4971.0,227.9283,228.8365,227.7886,228.3076,4971.0
2025-04-15 12:30:00,228.44,228.6,227.64,227.78,5390.0,227.9882,228.1479,227.1898,227.3295,5390.0
2025-04-15 13:00:00,227.58,228.28,226.74,226.75,4444.0,227.1299,227.8285,226.2916,226.3015,4444.0
2025-04-15 13:30:00,227.0,227.63,226.83,227.45,3211.0,226.551,227.1798,226.3814,227.0001,3211.0
2025-04-15 14:00:00,227.07,227.07,226.47,226.63,3245.0,226.6209,226.6209,226.0221,226.1818,3245.0
2025-04-15 14:30:00,227.05,227.58,227.02,227.33,2797.0,226.6009,227.1299,226.571,226.8804,2797.0
2025-04-15 15:00:00,227.03,227.31,226.03,226.36,5109.0,226.581,226.8604,225.583,225.9123,5109.0
2025-04-15 15:30:00,226.51,226.95,225.85,226.15,51669.0,226.062,226.5011,225.4033,225.7027,51669.0
2025-04-16 09:30:00,222.97,224.66,221.99,222.01,6453.0,222.529,224.2157,221.5509,221.5709,6453.0
2025-04-16 10:00:00,221.95,222.32,219.99,220.52,20402.0,221.511,221.8803,219.5549,220.0839,20402.0
2025-04-16 10:30:00,220.33,220.46,219.21,219.64,12172.0,219.8942,220.024,218.7764,219.2056,12172.0
2025-04-16 11:00:00,219.65,221.58,219.54,221.1,6367.0,219.2156,221.1418,219.1058,220.6627,6367.0
2025-04-16 11:30:00,221.07,221.54,219.45,219.84,7449.0,220.6328,221.1018,219.016,219.4052,7449.0
2025-04-16 12:00:00,219.57,219.79,218.88,219.78,5474.0,219.1357,219.3553,218.4471,219.3453,5474.0
2025-04-16 12:30:00,219.91,219.94,218.16,218.19,10592.0,219.4751,219.505,217.7285,217.7585,10592.0
2025-04-16 13:00:00,217.99,218.52,217.68,217.95,8656.0,217.5589,218.0878,217.2495,217.5189,8656.0
2025-04-16 13:30:00,217.99,217.99,214.15,214.68,7488.0,217.5589,217.5589,213.7265,214.2554,7488.0
2025-04-16 14:00:00,214.59,215.13,213.01,214.29,18123.0,214.1656,214.7045,212.5887,213.8662,18123.0
2025-04-16 14:30:00,214.31,214.57,213.28,213.8,7445.0,213.8861,214.1456,212.8582,213.3771,7445.0
2025-04-16 15:00:00,213.93,213.93,212.0,212.8,12177.0,213.5069,213.5069,211.5807,212.3791,12177.0
2025-04-16 15:30:00,212.88,216.42,212.88,215.39,47803.0,212.459,215.992,212.459,214.964,47803.0
2025-04-17 09:30:00,216.6,219.86,216.6,218.98,22492.0,216.1716,219.4252,216.1716,218.5469,22492.0
2025-04-17 10:00:00,218.78,219.28,215.7,216.15,75875.0,218.3473,218.8463,215.2734,215.7225,75875.0
2025-04-17 10:30:00,216.7,218.15,216.16,216.88,6705.0,216.2714,217.7185,215.7325,216.4511,6705.0
2025-04-17 11:00:00,217.07,219.56,217.02,218.67,8796.0,216.6407,219.1258,216.5908,218.2375,8796.0
2025-04-17 11:30:00,218.8,219.48,218.41,218.41,9530.0,218.3673,219.0459,217.978,217.978,9530.0
2025-04-17 12:00:00,218.91,220.2,218.72,220.13,9056.0,218.477,219.7645,218.2874,219.6946,9056.0
2025-04-17 12:30:00,219.92,222.16,219.81,222.16,3933.0,219.485,221.7206,219.3753,221.7206,3933.0
2025-04-17 13:00:00,221.98,221.98,220.41,220.74,4598.0,221.541,221.541,219.9741,220.3034,4598.0
2025-04-17 13:30:00,220.88,222.74,220.48,222.74,6759.0,220.4431,222.2995,220.0439,222.2995,6759.0
2025-04-17 14:00:00,222.2,223.16,222.08,222.36,6109.0,221.7605,222.7186,221.6408,221.9202,6109.0
2025-04-17 14:30:00,222.53,223.46,221.98,222.18,10491.0,222.0899,223.018,221.541,221.7406,10491.0
2025-04-17 15:00:00,222.03,222.52,221.14,221.83,7582.0,221.5909,222.0799,220.7026,221.3913,7582.0
2025-04-17 15:30:00,221.78,222.42,220.95,221.96,41577.0,221.3414,221.9801,220.513,221.521,41577.0
2025-04-21 09:30:00,219.02,219.93,217.49,217.49,7416.0,218.5868,219.495,217.0598,217.0598,7416.0
2025-04-21 10:00:00,217.24,217.24,215.5,215.78,6413.0,216.8103,216.8103,215.0738,215.3532,6413.0
2025-04-21 10:30:00,215.26,215.32,214.39,214.45,3925.0,214.8343,214.8941,213.966,214.0259,3925.0
2025-04-21 11:00:00,214.28,214.32,213.62,214.09,5755.0,213.8562,213.8961,213.1975,213.6666,5755.0
2025-04-21 11:30:00,213.32,213.6,212.6,212.86,4683.0,212.8981,213.1775,212.1795,212.439,4683.0
2025-04-21 12:00:00,213.31,214.09,213.29,214.09,1570.0,212.8881,213.6666,212.8682,213.6666,1570.0
2025-04-21 12:30:00,214.02,214.74,213.2,213.2,4544.0,213.5967,214.3153,212.7783,212.7783,4544.0
2025-04-21 13:00:00,213.37,213.37,212.7,212.87,1478.0,212.948,212.948,212.2793,212.449,1478.0
2025-04-21 13:30:00,213.23,213.25,212.14,212.26,5331.0,212.8083,212.8282,211.7204,211.8402,5331.0
2025-04-21 14:00:00,212.23,213.11,212.23,213.11,2226.0,211.8102,212.6885,211.8102,212.6885,2226.0
2025-04-21 14:30:00,213.54,213.54,212.27,212.41,4367.0,213.1177,213.1177,211.8502,211.9899,4367.0
2025-04-21 15:00:00,212.97,213.49,212.72,213.22,3565.0,212.5488,213.0678,212.2993,212.7983,3565.0
2025-04-21 15:30:00,213.25,214.44,212.57,214.41,80651.0,212.8282,214.0159,212.1496,213.9859,80651.0
2025-04-22 09:30:00,217.98,220.04,217.95,218.43,4349.0,217.5489,219.6048,217.5189,217.998,4349.0
2025-04-22 10:00:00,217.75,217.79,216.03,216.99,7959.0,217.3193,217.3593,215.6027,216.5608,7959.0
2025-04-22 10:30:00,216.95,218.35,216.95,217.8,4317.0,216.5209,217.9181,216.5209,217.3692,4317.0
2025-04-22 11:00:00,217.52,219.9,217.52,219.14,5869.0,217.0898,219.4651,217.0898,218.7066,5869.0
2025-04-22 11:30:00,218.91,219.24,217.78,219.23,9322.0,218.477,218.8064,217.3493,218.7964,9322.0
2025-04-22 12:00:00,220.18,222.23,220.04,222.07,5552.0,219.7445,221.7905,219.6048,221.6308,5552.0
2025-04-22 12:30:00,221.58,222.29,221.03,221.6,4153.0,221.1418,221.8504,220.5928,221.1617,4153.0
2025-04-22 13:00:00,221.56,222.14,219.18,219.31,22377.0,221.1218,221.7006,218.7465,218.8762,22377.0
2025-04-22 13:30:00,219.58,220.19,218.56,219.31,35375.0,219.1457,219.7545,218.1277,218.8762,35375.0
2025-04-22 14:00:00,220.04,221.56,220.04,221.34,1914.0,219.6048,221.1218,219.6048,220.9022,1914.0
2025-04-22 14:30:00,221.3,222.46,221.29,222.28,3027.0,220.8623,222.02,220.8523,221.8404,3027.0
2025-04-22 15:00:00,222.24,222.34,221.06,221.54,4135.0,221.8005,221.9003,220.6228,221.1018,4135.0
2025-04-22 15:30:00,221.47,223.09,221.35,221.93,21572.0,221.032,222.6488,220.9122,221.4911,21572.0
2025-04-23 09:30:00,229.01,232.51,229.01,232.35,5424.0,228.5571,232.0501,228.5571,231.8905,5424.0
2025-04-23 10:00:00,231.66,232.99,230.2,231.19,5414.0,231.2018,232.5292,229.7447,230.7327,5414.0
2025-04-23 10:30:00,230.98,231.03,229.27,229.8,6463.0,230.5232,230.5731,228.8165,229.3455,6463.0
2025-04-23 11:00:00,229.8,230.45,228.46,228.85,11410.0,229.3455,229.9942,228.0081,228.3974,11410.0
2025-04-23 11:30:00,228.53,229.25,226.54,227.34,15624.0,228.078,228.7966,226.0919,226.8904,15624.0
2025-04-23 12:00:00,226.97,227.24,226.09,227.18,7521.0,226.5211,226.7906,225.6428,226.7307,7521.0
2025-04-23 12:30:00,227.16,228.86,227.05,228.77,57244.0,226.7107,228.4074,226.6009,228.3175,57244.0
2025-04-23 13:00:00,228.3,230.26,228.3,228.78,19421.0,227.8485,229.8046,227.8485,228.3275,19421.0
2025-04-23 13:30:00,228.31,228.53,227.28,228.09,13774.0,227.8584,228.078,226.8305,227.6389,13774.0
2025-04-23 14:00:00,228.56,228.63,227.68,227.96,5700.0,228.108,228.1778,227.2297,227.5091,5700.0
2025-04-23 14:30:00,228.41,228.47,227.01,227.45,26357.0,227.9582,228.0181,226.561,227.0001,26357.0
2025-04-23 15:00:00,227.45,228.32,226.67,227.09,40871.0,227.0001,227.8684,226.2217,226.6409,40871.0
2025-04-23 15:30:00,227.59,230.1,227.05,229.49,121402.0,227.1399,229.6449,226.6009,229.0361,121402.0
2025-04-24 09:30:00,228.56,233.37,228.56,233.33,10426.0,228.108,232.9084,228.108,232.8685,10426.0
2025-04-24 10:00:00,233.04,233.86,232.58,233.86,8142.0,232.5791,233.3975,232.12,233.3975,8142.0
2025-04-24 10:30:00,233.9,234.55,233.62,234.36,7827.0,233.4374,234.0861,233.1579,233.8965,7827.0
2025-04-24 11:00:00,234.63,234.73,233.68,234.39,8481.0,234.1659,234.2657,233.2178,233.9264,8481.0
2025-04-24 11:30:00,234.29,235.94,234.28,235.21,6226.0,233.8266,235.4734,233.8166,234.7448,6226.0
2025-04-24 12:00:00,235.5,236.05,235.08,235.98,9651.0,235.0342,235.5831,234.6151,235.5133,9651.0
2025-04-24 12:30:00,236.2,237.44,236.17,237.03,8527.0,235.7328,236.9704,235.7029,236.5612,8527.0
2025-04-24 13:00:00,236.81,237.76,236.81,237.7,10553.0,236.3416,237.2898,236.3416,237.2299,10553.0
2025-04-24 13:30:00,237.79,238.21,237.21,237.53,7257.0,237.3197,237.7389,236.7408,237.0602,7257.0
2025-04-24 14:00:00,237.92,238.47,236.34,236.34,7244.0,237.4494,237.9984,235.8726,235.8726,7244.0
2025-04-24 14:30:00,236.51,238.01,236.51,237.66,8918.0,236.0422,237.5393,236.0422,237.19,8918.0
2025-04-24 15:00:00,237.56,237.59,236.56,236.98,8472.0,237.0902,237.1201,236.0921,236.5113,8472.0
2025-04-24 15:30:00,237.14,239.29,236.59,239.04,52261.0,236.671,238.8167,236.1221,238.5672,52261.0
2025-04-25 09:30:00,237.21,240.55,237.21,238.05,8388.0,236.7408,240.0742,236.7408,237.5792,8388.0
2025-04-25 10:00:00,237.81,238.4,236.67,236.67,9166.0,237.3397,237.9285,236.2019,236.2019,9166.0
2025-04-25 10:30:00,236.87,237.07,236.0,237.07,5712.0,236.4015,236.6011,235.5332,236.6011,5712.0
2025-04-25 11:00:00,236.46,236.85,235.71,235.72,4150.0,235.9923,236.3816,235.2438,235.2538,4150.0
2025-04-25 11:30:00,236.04,236.92,235.82,236.87,4906.0,235.5732,236.4514,235.3536,236.4015,4906.0
2025-04-25 12:00:00,236.86,237.07,236.65,237.02,3293.0,236.3915,236.6011,236.182,236.5512,3293.0
2025-04-25 12:30:00,236.96,237.44,236.76,237.02,5048.0,236.4913,236.9704,236.2917,236.5512,5048.0
2025-04-25 13:00:00,237.24,238.77,237.24,238.77,4128.0,236.7708,238.2978,236.7708,238.2978,4128.0
2025-04-25 13:30:00,238.72,239.48,236.2,236.56,5023.0,238.2479,239.0064,235.7328,236.0921,5023.0
2025-04-25 14:00:00,236.79,237.66,236.79,237.6,4451.0,236.3217,237.19,236.3217,237.1301,4451.0
2025-04-25 14:30:00,237.85,238.12,237.02,237.44,6462.0,237.3796,237.649,236.5512,236.9704,6462.0
2025-04-25 15:00:00,237.63,237.91,237.28,237.43,7085.0,237.16,237.4395,236.8107,236.9604,7085.0
2025-04-25 15:30:00,237.04,238.7,236.74,238.38,32519.0,236.5712,238.2279,236.2718,237.9085,32519.0
2025-04-28 09:30:00,238.14,241.55,236.92,239.32,8895.0,237.669,241.0723,236.4514,238.8467,8895.0
2025-04-28 10:00:00,239.48,240.84,239.48,240.38,6743.0,239.0064,240.3637,239.0064,239.9046,6743.0
2025-04-28 10:30:00,240.51,240.51,237.82,237.82,15542.0,240.0343,240.0343,237.3496,237.3496,15542.0
2025-04-28 11:00:00,237.9,238.16,235.8,235.81,9943.0,237.4295,237.689,235.3336,235.3436,9943.0
2025-04-28 11:30:00,236.01,236.32,235.61,235.63,4697.0,235.5432,235.8526,235.144,235.164,4697.0
2025-04-28 12:00:00,235.5,235.85,234.87,235.42,10889.0,235.0342,235.3835,234.4055,234.9544,10889.0
2025-04-28 12:30:00,235.59,236.56,235.59,235.86,5901.0,235.124,236.0921,235.124,235.3935,5901.0
2025-04-28 13:00:00,235.87,236.04,235.15,235.46,6250.0,235.4035,235.5732,234.6849,234.9943,6250.0
2025-04-28 13:30:00,235.3,236.43,234.94,236.12,5745.0,234.8346,235.9624,234.4753,235.653,5745.0
2025-04-28 14:00:00,236.59,237.44,236.12,237.0,9258.0,236.1221,236.9704,235.653,236.5313,9258.0
2025-04-28 14:30:00,237.15,237.74,236.83,237.69,5708.0,236.681,237.2698,236.3616,237.2199,5708.0
2025-04-28 15:00:00,237.66,238.06,237.41,237.93,6417.0,237.19,237.5892,236.9404,237.4594,6417.0
2025-04-28 15:30:00,238.04,239.19,236.92,238.64,35788.0,237.5692,238.7169,236.4514,238.168,35788.0
2025-04-29 09:30:00,236.77,239.52,236.27,239.25,9851.0,236.3017,239.0463,235.8027,238.7768,9851.0
2025-04-29 10:00:00,239.0,239.99,237.6,237.75,41303.0,238.5273,239.5153,237.1301,237.2798,41303.0
2025-04-29 10:30:00,237.85,240.87,237.81,240.81,19250.0,237.3796,240.3936,237.3397,240.3337,19250.0
2025-04-29 11:00:00,240.83,241.07,240.36,240.95,5693.0,240.3537,240.5932,239.8846,240.4734,5693.0
2025-04-29 11:30:00,240.76,242.21,240.04,241.52,20818.0,240.2838,241.731,239.5652,241.0423,20818.0
2025-04-29 12:00:00,241.52,242.41,241.38,241.72,7974.0,241.0423,241.9306,240.9026,241.2419,7974.0
2025-04-29 12:30:00,241.91,242.84,241.45,241.57,14111.0,241.4315,242.3597,240.9725,241.0922,14111.0
2025-04-29 13:00:00,241.6,242.45,241.48,242.14,7988.0,241.1222,241.9705,241.0024,241.6611,7988.0
2025-04-29 13:30:00,242.14,244.14,242.14,243.64,11050.0,241.6611,243.6571,241.6611,243.1581,11050.0
2025-04-29 14:00:00,243.64,243.91,242.94,243.43,10621.0,243.1581,243.4276,242.4595,242.9485,10621.0
2025-04-29 14:30:00,243.3,243.46,242.79,243.0,9063.0,242.8188,242.9785,242.3098,242.5194,9063.0
2025-04-29 15:00:00,242.91,243.37,242.6,242.62,12807.0,242.4296,242.8887,242.1202,242.1401,12807.0
2025-04-29 15:30:00,242.92,243.48,241.27,242.69,42498.0,242.4395,242.9984,240.7928,242.21,42498.0
2025-04-30 09:30:00,239.31,239.78,236.2,236.68,23319.0,238.8367,239.3058,235.7328,236.2119,23319.0
2025-04-30 10:00:00,236.78,238.93,236.27,238.22,14261.0,236.3117,238.4574,235.8027,237.7488,14261.0
2025-04-30 10:30:00,238.35,238.95,237.41,237.81,9637.0,237.8786,238.4774,236.9404,237.3397,9637.0
2025-04-30 11:00:00,238.31,239.84,238.05,239.0,5603.0,237.8387,239.3656,237.5792,238.5273,5603.0
2025-04-30 11:30:00,239.4,241.03,239.34,240.86,6511.0,238.9265,240.5533,238.8666,240.3836,6511.0
2025-04-30 12:00:00,241.3,241.58,239.4,239.41,7917.0,240.8228,241.1022,238.9265,238.9365,7917.0
2025-04-30 12:30:00,239.39,240.98,239.38,240.73,4143.0,238.9165,240.5034,238.9066,240.2539,4143.0
2025-04-30 13:00:00,240.68,240.78,239.25,240.77,6970.0,240.204,240.3038,238.7768,240.2938,6970.0
2025-04-30 13:30:00,240.91,241.65,240.68,240.84,5678.0,240.4335,241.1721,240.204,240.3637,5678.0
2025-04-30 14:00:00,240.84,242.22,240.63,241.88,15952.0,240.3637,241.7409,240.1541,241.4016,15952.0
2025-04-30 14:30:00,241.96,242.33,240.51,240.51,10916.0,241.4814,241.8507,240.0343,240.0343,10916.0
2025-04-30 15:00:00,240.41,241.34,240.26,240.67,18566.0,239.9345,240.8627,239.7848,240.194,18566.0
2025-04-30 15:30:00,240.77,244.61,240.39,243.08,74482.0,240.2938,244.1262,239.9146,242.5992,74482.0
2025-05-01 09:30:00,242.99,244.34,230.0,238.23,42562.0,242.5094,243.8567,229.5451,237.7588,42562.0
2025-05-01 10:00:00,238.69,239.66,236.19,236.74,28597.0,238.2179,239.186,235.7229,236.2718,28597.0
2025-05-01 10:30:00,236.26,236.47,230.71,232.31,32605.0,235.7927,236.0023,230.2537,231.8505,32605.0
2025-05-01 11:00:00,231.96,232.46,229.48,229.97,16358.0,231.5012,232.0002,229.0261,229.5152,16358.0
2025-05-01 11:30:00,230.05,230.82,228.25,228.36,11250.0,229.595,230.3635,227.7986,227.9083,11250.0
2025-05-01 12:00:00,228.39,230.39,226.38,227.64,16729.0,227.9383,229.9343,225.9323,227.1898,16729.0
2025-05-01 12:30:00,227.88,228.44,227.13,227.26,9391.0,227.4293,227.9882,226.6808,226.8105,9391.0
2025-05-01 13:00:00,227.45,230.16,227.45,229.15,8849.0,227.0001,229.7048,227.0001,228.6968,8849.0
2025-05-01 13:30:00,229.57,229.57,225.97,226.71,9628.0,229.116,229.116,225.5231,226.2616,9628.0
2025-05-01 14:00:00,226.46,229.11,226.46,228.24,15838.0,226.0121,228.6569,226.0121,227.7886,15838.0
2025-05-01 14:30:00,228.36,229.27,226.26,227.85,15071.0,227.9083,228.8165,225.8125,227.3994,15071.0
2025-05-01 15:00:00,227.85,229.93,226.31,229.93,13180.0,227.3994,229.4752,225.8624,229.4752,13180.0
2025-05-01 15:30:00,230.1,231.05,228.1,228.58,49404.0,229.6449,230.593,227.6489,228.1279,49404.0
2025-05-02 09:30:00,230.85,235.52,229.44,232.22,25007.0,230.3934,235.0542,228.9862,231.7607,25007.0
2025-05-02 10:00:00,232.08,233.29,232.02,232.31,17802.0,231.621,232.8286,231.5611,231.8505,17802.0
2025-05-02 10:30:00,232.09,232.43,227.0,227.36,34359.0,231.631,231.9703,226.551,226.9103,34359.0
2025-05-02 11:00:00,227.09,228.77,226.77,227.82,48007.0,226.6409,228.3175,226.3215,227.3694,48007.0
2025-05-02 11:30:00,227.84,228.4,226.31,228.4,24384.0,227.3894,227.9483,225.8624,227.9483,24384.0
2025-05-02 12:00:00,228.43,229.44,228.39,228.96,12819.0,227.9782,228.9862,227.9383,228.5072,12819.0
2025-05-02 12:30:00,229.1,231.13,228.94,230.3,17593.0,228.6469,230.6729,228.4872,229.8445,17593.0
2025-05-02 13:00:00,230.23,230.23,229.02,229.39,4779.0,229.7746,229.7746,228.567,228.9363,4779.0
2025-05-02 13:30:00,229.33,229.8,229.0,229.11,4038.0,228.8764,229.3455,228.5471,228.6569,4038.0
2025-05-02 14:00:00,229.19,230.08,229.19,229.47,14774.0,228.7367,229.6249,228.7367,229.0162,14774.0
2025-05-02 14:30:00,229.52,229.77,228.93,229.14,15171.0,229.0661,229.3156,228.4772,228.6868,15171.0
2025-05-02 15:00:00,229.0,229.12,228.2,228.93,15978.0,228.5471,228.6668,227.7487,228.4772,15978.0
2025-05-02 15:30:00,228.86,228.97,227.45,227.51,81398.0,228.4074,228.5171,227.0001,227.06,81398.0
2025-05-05 09:30:00,224.8,225.87,223.54,224.62,9405.0,224.3554,225.4233,223.0979,224.1757,9405.0
2025-05-05 10:00:00,224.83,226.15,224.56,226.15,12897.0,224.3853,225.7027,224.1159,225.7027,12897.0
2025-05-05 10:30:00,225.98,226.42,225.32,225.72,11007.0,225.5331,225.9722,224.8744,225.2736,11007.0
2025-05-05 11:00:00,225.8,226.37,225.26,226.04,4623.0,225.3534,225.9223,224.8145,225.5929,4623.0
2025-05-05 11:30:00,225.79,225.84,224.44,224.97,3964.0,225.3434,225.3933,223.9961,224.5251,3964.0
2025-05-05 12:00:00,225.08,226.2,224.81,226.2,7683.0,224.6348,225.7526,224.3654,225.7526,7683.0
2025-05-05 12:30:00,225.85,226.1,225.62,226.04,1960.0,225.4033,225.6528,225.1738,225.5929,1960.0
2025-05-05 13:00:00,225.79,225.79,224.96,224.96,2358.0,225.3434,225.3434,224.5151,224.5151,2358.0
2025-05-05 13:30:00,224.92,225.73,224.92,225.47,4194.0,224.4752,225.2835,224.4752,225.0241,4194.0
2025-05-05 14:00:00,225.67,225.67,224.87,224.9,3111.0,225.2237,225.2237,224.4252,224.4552,3111.0
2025-05-05 14:30:00,225.06,225.33,224.94,225.12,6266.0,224.6149,224.8843,224.4951,224.6748,6266.0
2025-05-05 15:00:00,225.39,225.66,224.67,225.1,7410.0,224.9442,225.2137,224.2256,224.6548,7410.0
2025-05-05 15:30:00,225.06,225.61,224.01,224.01,56488.0,224.6149,225.1638,223.5669,223.5669,56488.0
2025-05-06 09:30:00,221.36,223.39,219.34,220.11,21082.0,220.9222,222.9482,218.9062,219.6747,21082.0
2025-05-06 10:00:00,219.94,222.14,219.63,221.72,13413.0,219.505,221.7006,219.1956,221.2815,13413.0
2025-05-06 10:30:00,221.66,221.97,220.38,220.45,15985.0,221.2216,221.531,219.9441,220.014,15985.0
2025-05-06 11:00:00,220.57,221.46,220.47,221.36,51354.0,220.1338,221.022,220.034,220.9222,51354.0
2025-05-06 11:30:00,221.36,221.36,220.52,220.96,15199.0,220.9222,220.9222,220.0839,220.523,15199.0
2025-05-06 12:00:00,220.97,222.5,220.65,221.35,21090.0,220.533,222.0599,220.2136,220.9122,21090.0
2025-05-06 12:30:00,221.61,221.75,219.64,219.69,11753.0,221.1717,221.3114,219.2056,219.2555,11753.0
2025-05-06 13:00:00,219.49,220.35,219.28,219.48,8305.0,219.0559,219.9142,218.8463,219.0459,8305.0
2025-05-06 13:30:00,219.86,219.9,218.99,219.06,5659.0,219.4252,219.4651,218.5569,218.6267,5659.0
2025-05-06 14:00:00,219.06,220.6,219.06,220.55,6521.0,218.6267,220.1637,218.6267,220.1138,6521.0
2025-05-06 14:30:00,220.68,220.97,220.41,220.89,6118.0,220.2435,220.533,219.9741,220.4531,6118.0
2025-05-06 15:00:00,220.84,221.2,220.14,220.93,11967.0,220.4032,220.7625,219.7046,220.493,11967.0
2025-05-06 15:30:00,221.02,221.43,220.27,220.74,84915.0,220.5829,220.9921,219.8343,220.3034,84915.0
2025-05-07 09:30:00,222.89,223.61,220.4,221.1,24242.0,222.4492,223.1677,219.9641,220.6627,24242.0
2025-05-07 10:00:00,221.0,221.0,218.45,219.08,8866.0,220.5629,220.5629,218.0179,218.6467,8866.0
2025-05-07 10:30:00,219.0,219.2,217.61,218.04,10170.0,218.5669,218.7665,217.1796,217.6088,10170.0
2025-05-07 11:00:00,218.09,218.52,217.31,217.83,20563.0,217.6587,218.0878,216.8802,217.3992,20563.0
2025-05-07 11:30:00,217.83,217.89,216.54,217.53,7640.0,217.3992,217.4591,216.1117,217.0998,7640.0
2025-05-07 12:00:00,217.2,217.38,216.83,216.98,3822.0,216.7704,216.9501,216.4012,216.5509,3822.0
2025-05-07 12:30:00,216.84,218.16,216.84,217.98,5109.0,216.4111,217.7285,216.4111,217.5489,5109.0
2025-05-07 13:00:00,217.93,218.33,217.71,217.83,3969.0,217.499,217.8982,217.2794,217.3992,3969.0
2025-05-07 13:30:00,217.66,217.66,216.09,216.24,4377.0,217.2295,217.2295,215.6626,215.8123,4377.0
2025-05-07 14:00:00,216.64,216.75,213.78,215.09,15863.0,216.2115,216.3213,213.3572,214.6646,15863.0
2025-05-07 14:30:00,214.95,217.07,214.95,216.22,14342.0,214.5249,216.6407,214.5249,215.7924,14342.0
2025-05-07 15:00:00,216.19,216.27,215.09,215.09,12600.0,215.7624,215.8423,214.6646,214.6646,12600.0
2025-05-07 15:30:00,214.91,216.38,214.35,215.78,97255.0,214.4849,215.952,213.9261,215.3532,97255.0
2025-05-08 09:30:00,220.2,220.2,217.72,218.05,17018.0,219.7645,219.7645,217.2894,217.6187,17018.0
2025-05-08 10:00:00,218.12,219.04,217.34,219.04,13202.0,217.6886,218.6068,216.9101,218.6068,13202.0
2025-05-08 10:30:00,219.02,219.79,217.71,217.96,15715.0,218.5868,219.3553,217.2794,217.5289,15715.0
2025-05-08 11:00:00,217.85,220.25,217.77,219.81,14536.0,217.4191,219.8144,217.3393,219.3753,14536.0
2025-05-08 11:30:00,219.73,221.84,219.62,221.4,24809.0,219.2954,221.4012,219.1856,220.9621,24809.0
2025-05-08 12:00:00,221.4,221.65,220.92,221.18,15107.0,220.9621,221.2116,220.4831,220.7425,15107.0
2025-05-08 12:30:00,221.24,222.88,221.04,222.64,11230.0,220.8024,222.4392,220.6028,222.1997,11230.0
2025-05-08 13:00:00,222.59,222.61,221.65,222.09,8929.0,222.1498,222.1697,221.2116,221.6507,8929.0
2025-05-08 13:30:00,222.14,222.49,221.68,221.99,25482.0,221.7006,222.05,221.2416,221.5509,25482.0
2025-05-08 14:00:00,221.82,222.33,221.24,221.9,16186.0,221.3813,221.8903,220.8024,221.4611,16186.0
2025-05-08 14:30:00,221.78,222.58,221.78,222.18,7805.0,221.3414,222.1398,221.3414,221.7406,7805.0
2025-05-08 15:00:00,222.18,223.81,222.15,223.66,18997.0,221.7406,223.3673,221.7106,223.2176,18997.0
2025-05-08 15:30:00,223.56,224.0,221.66,222.16,73880.0,223.1178,223.557,221.2216,221.7206,73880.0
2025-05-09 09:30:00,222.59,223.37,221.97,221.98,8676.0,222.1498,222.9282,221.531,221.541,8676.0
2025-05-09 10:00:00,221.98,222.11,219.32,219.33,6093.0,221.541,221.6707,218.8862,218.8962,6093.0
2025-05-09 10:30:00,219.51,220.76,219.16,220.13,9401.0,219.0759,220.3234,218.7265,219.6946,9401.0
2025-05-09 11:00:00,220.42,220.42,219.86,220.08,3293.0,219.9841,219.9841,219.4252,219.6447,3293.0
2025-05-09 11:30:00,220.27,220.48,219.79,220.06,3233.0,219.8343,220.0439,219.3553,219.6248,3233.0
2025-05-09 12:00:00,219.56,219.56,218.54,218.86,3833.0,219.1258,219.1258,218.1078,218.4271,3833.0
2025-05-09 12:30:00,218.93,219.26,218.48,219.25,5230.0,218.497,218.8263,218.0479,218.8164,5230.0
2025-05-09 13:00:00,219.24,220.17,218.93,220.16,5709.0,218.8064,219.7345,218.497,219.7246,5709.0
2025-05-09 13:30:00,219.97,220.72,219.81,220.39,4218.0,219.5349,220.2835,219.3753,219.9541,4218.0
2025-05-09 14:00:00,220.23,220.23,219.29,219.51,6457.0,219.7944,219.7944,218.8563,219.0759,6457.0
2025-05-09 14:30:00,219.52,220.39,219.51,219.83,6517.0,219.0858,219.9541,219.0759,219.3952,6517.0
2025-05-09 15:00:00,219.86,220.3,219.69,219.84,7744.0,219.4252,219.8643,219.2555,219.4052,7744.0
2025-05-09 15:30:00,219.89,220.52,219.15,220.5,33275.0,219.4551,220.0839,218.7166,220.0639,33275.0
2025-05-12 09:30:00,232.54,234.8,229.85,232.53,31489.0,232.0801,234.3356,229.3954,232.0701,31489.0
2025-05-12 10:00:00,233.0,235.1,231.01,231.01,11124.0,232.5392,234.635,230.5531,230.5531,11124.0
2025-05-12 10:30:00,230.58,232.6,230.17,231.71,10047.0,230.124,232.14,229.7148,231.2517,10047.0
2025-05-12 11:00:00,231.55,231.84,230.0,230.76,7265.0,231.092,231.3815,229.5451,230.3036,7265.0
2025-05-12 11:30:00,230.84,231.23,230.37,230.7,7385.0,230.3834,230.7727,229.9144,230.2437,7385.0
2025-05-12 12:00:00,230.78,231.46,230.7,230.81,7900.0,230.3236,231.0022,230.2437,230.3535,7900.0
2025-05-12 12:30:00,230.92,231.78,230.49,231.78,4911.0,230.4633,231.3216,230.0341,231.3216,4911.0
2025-05-12 13:00:00,231.93,233.06,231.91,233.06,5005.0,231.4713,232.5991,231.4513,232.5991,5005.0
2025-05-12 13:30:00,232.92,234.66,232.65,234.53,19198.0,232.4593,234.1959,232.1899,234.0661,19198.0
2025-05-12 14:00:00,234.53,235.13,234.21,234.36,30146.0,234.0661,234.665,233.7468,233.8965,30146.0
2025-05-12 14:30:00,234.59,234.85,233.8,233.8,10068.0,234.126,234.3855,233.3376,233.3376,10068.0
2025-05-12 15:00:00,233.87,234.71,233.86,234.18,17292.0,233.4074,234.2458,233.3975,233.7168,17292.0
2025-05-12 15:30:00,233.97,234.32,233.33,233.54,41978.0,233.5073,233.8566,232.8685,233.0781,41978.0
2025-05-13 09:30:00,235.41,236.88,234.31,235.89,43666.0,234.9444,236.4115,233.8466,235.4235,43666.0
2025-05-13 10:00:00,235.76,236.8,235.72,236.24,6120.0,235.2937,236.3317,235.2538,235.7728,6120.0
2025-05-13 10:30:00,235.44,235.75,233.6,233.6,16894.0,234.9743,235.2837,233.138,233.138,16894.0
2025-05-13 11:00:00,233.68,234.13,233.07,233.97,22918.0,233.2178,233.6669,232.609,233.5073,22918.0
2025-05-13 11:30:00,233.92,234.17,233.09,233.42,13064.0,233.4573,233.7069,232.629,232.9583,13064.0
2025-05-13 12:00:00,233.09,233.79,232.81,232.96,15771.0,232.629,233.3276,232.3495,232.4992,15771.0
2025-05-13 12:30:00,233.08,233.38,232.4,232.61,9728.0,232.619,232.9184,231.9404,232.1499,9728.0
2025-05-13 13:00:00,232.44,232.7,231.42,232.5,12194.0,231.9803,232.2398,230.9623,232.0402,12194.0
2025-05-13 13:30:00,232.58,233.34,232.18,232.19,12325.0,232.12,232.8785,231.7208,231.7308,12325.0
2025-05-13 14:00:00,232.33,232.83,231.97,232.35,9346.0,231.8705,232.3695,231.5112,231.8905,9346.0
2025-05-13 14:30:00,232.55,232.8,231.32,232.76,14061.0,232.0901,232.3396,230.8625,232.2996,14061.0
2025-05-13 15:00:00,232.59,232.96,231.85,232.83,15043.0,232.13,232.4992,231.3914,232.3695,15043.0
2025-05-13 15:30:00,232.9,233.13,231.19,232.1,62294.0,232.4394,232.6689,230.7327,231.6409,62294.0
2025-05-14 09:30:00,231.18,234.05,230.72,231.25,4528.0,230.7228,233.5871,230.2637,230.7926,4528.0
2025-05-14 10:00:00,230.99,231.32,229.69,230.27,40176.0,230.5331,230.8625,229.2357,229.8146,40176.0
2025-05-14 10:30:00,230.3,231.19,230.3,230.61,5467.0,229.8445,230.7327,229.8445,230.1539,5467.0
2025-05-14 11:00:00,230.45,231.65,229.83,231.57,36000.0,229.9942,231.1918,229.3754,231.112,36000.0
2025-05-14 11:30:00,231.48,232.24,231.4,231.69,7768.0,231.0222,231.7807,230.9423,231.2318,7768.0
2025-05-14 12:00:00,231.87,233.07,231.84,232.61,10357.0,231.4114,232.609,231.3815,232.1499,10357.0
2025-05-14 12:30:00,232.8,233.21,231.86,232.11,4790.0,232.3396,232.7488,231.4014,231.6509,4790.0
2025-05-14 13:00:00,232.05,232.19,230.76,230.91,5571.0,231.591,231.7308,230.3036,230.4533,5571.0
2025-05-14 13:30:00,230.81,231.69,230.8,231.55,9911.0,230.3535,231.2318,230.3435,231.092,9911.0
2025-05-14 14:00:00,231.56,231.86,230.75,230.87,9963.0,231.102,231.4014,230.2936,230.4134,9963.0
2025-05-14 14:30:00,230.72,231.6,230.58,231.05,7687.0,230.2637,231.1419,230.124,230.593,7687.0
2025-05-14 15:00:00,231.22,231.39,230.25,230.53,14829.0,230.7627,230.9324,229.7946,230.0741,14829.0
2025-05-14 15:30:00,230.48,230.53,228.94,229.1,62342.0,230.0242,230.0741,228.4872,228.6469,62342.0
2025-05-15 09:30:00,228.0,229.66,228.0,228.79,6278.0,228.0,229.66,228.0,228.79,6278.0
2025-05-15 10:00:00,228.81,228.86,228.2,228.23,4431.0,228.81,228.86,228.2,228.23,4431.0
2025-05-15 10:30:00,227.6,229.7,227.33,229.5,4171.0,227.6,229.7,227.33,229.5,4171.0
2025-05-15 11:00:00,229.34,230.11,229.12,230.01,4613.0,229.34,230.11,229.12,230.01,4613.0
2025-05-15 11:30:00,229.93,230.87,229.85,230.87,3778.0,229.93,230.87,229.85,230.87,3778.0
2025-05-15 12:00:00,230.99,231.72,230.92,231.46,10771.0,230.99,231.72,230.92,231.46,10771.0
2025-05-15 12:30:00,231.69,232.35,231.68,231.89,4861.0,231.69,232.35,231.68,231.89,4861.0
2025-05-15 13:00:00,231.81,232.07,231.39,231.79,9283.0,231.81,232.07,231.39,231.79,9283.0
2025-05-15 13:30:00,231.78,232.09,231.44,231.96,10024.0,231.78,232.09,231.44,231.96,10024.0
2025-05-15 14:00:00,231.96,232.45,231.76,232.1,6664.0,231.96,232.45,231.76,232.1,6664.0
2025-05-15 14:30:00,232.2,232.92,232.17,232.53,14729.0,232.2,232.92,232.17,232.53,14729.0
2025-05-15 15:00:00,232.43,233.04,232.39,232.86,10418.0,232.43,233.04,232.39,232.86,10418.0
2025-05-15 15:30:00,232.88,232.92,231.75,232.29,60560.0,232.88,232.92,231.75,232.29,60560.0
2025-05-16 09:30:00,233.6,233.6,232.42,233.26,12621.0,233.6,233.6,232.42,233.26,12621.0
2025-05-16 10:00:00,232.8,233.24,232.39,232.56,3762.0,232.8,233.24,232.39,232.56,3762.0
2025-05-16 10:30:00,232.34,233.78,232.34,233.56,3993.0,232.34,233.78,232.34,233.56,3993.0
2025-05-16 11:00:00,234.03,234.5,233.61,234.11,3771.0,234.03,234.5,233.61,234.11,3771.0
2025-05-16 11:30:00,234.33,235.09,234.33,235.09,3550.0,234.33,235.09,234.33,235.09,3550.0
2025-05-16 12:00:00,235.46,235.74,235.02,235.3,6089.0,235.46,235.74,235.02,235.3,6089.0
2025-05-16 12:30:00,235.49,235.77,234.93,235.16,3015.0,235.49,235.77,234.93,235.16,3015.0
2025-05-16 13:00:00,235.46,235.67,234.95,235.67,2684.0,235.46,235.67,234.95,235.67,2684.0
2025-05-16 13:30:00,235.5,235.5,234.49,235.02,6050.0,235.5,235.5,234.49,235.02,6050.0
2025-05-16 14:00:00,235.12,235.93,235.12,235.39,1783.0,235.12,235.93,235.12,235.39,1783.0
2025-05-16 14:30:00,235.3,235.77,235.09,235.09,4704.0,235.3,235.77,235.09,235.09,4704.0
2025-05-16 15:00:00,235.18,235.64,235.01,235.03,6489.0,235.18,235.64,235.01,235.03,6489.0
2025-05-16 15:30:00,235.23,236.19,234.95,236.19,33196.0,235.23,236.19,234.95,236.19,33196.0
2025-05-19 09:30:00,231.12,233.65,230.72,233.55,4797.0,231.12,233.65,230.72,233.55,4797.0
2025-05-19 10:00:00,233.17,233.4,232.37,232.37,2772.0,233.17,233.4,232.37,232.37,2772.0
2025-05-19 10:30:00,232.26,232.79,232.03,232.27,4361.0,232.26,232.79,232.03,232.27,4361.0
2025-05-19 11:00:00,232.01,232.85,232.0,232.56,3288.0,232.01,232.85,232.0,232.56,3288.0
2025-05-19 11:30:00,232.61,232.94,232.26,232.5,3441.0,232.61,232.94,232.26,232.5,3441.0
2025-05-19 12:00:00,232.5,233.2,232.49,233.08,4730.0,232.5,233.2,232.49,233.08,4730.0
2025-05-19 12:30:00,233.3,234.24,232.97,234.23,5933.0,233.3,234.24,232.97,234.23,5933.0
2025-05-19 13:00:00,234.03,234.43,233.52,233.8,8494.0,234.03,234.43,233.52,233.8,8494.0
2025-05-19 13:30:00,233.8,234.03,233.69,233.81,5873.0,233.8,234.03,233.69,233.81,5873.0
2025-05-19 14:00:00,234.0,234.04,233.6,233.84,7888.0,234.0,234.04,233.6,233.84,7888.0
2025-05-19 14:30:00,233.8,234.09,233.59,233.67,4537.0,233.8,234.09,233.59,233.67,4537.0
2025-05-19 15:00:00,233.66,233.66,233.05,233.18,9521.0,233.66,233.66,233.05,233.18,9521.0
2025-05-19 15:30:00,233.18,234.09,232.72,233.15,61050.0,233.18,234.09,232.72,233.15,61050.0
2025-05-20 09:30:00,231.3,231.6,229.66,231.2,10998.0,231.3,231.6,229.66,231.2,10998.0
2025-05-20 10:00:00,231.35,232.2,230.92,232.14,6447.0,231.35,232.2,230.92,232.14,6447.0
2025-05-20 10:30:00,231.3,231.74,230.83,231.05,1418.0,231.3,231.74,230.83,231.05,1418.0
2025-05-20 11:00:00,231.03,231.54,231.01,231.51,3194.0,231.03,231.54,231.01,231.51,3194.0
2025-05-20 11:30:00,231.31,232.05,230.9,231.96,10077.0,231.31,232.05,230.9,231.96,10077.0
2025-05-20 12:00:00,231.89,231.89,229.77,230.06,6362.0,231.89,231.89,229.77,230.06,6362.0
2025-05-20 12:30:00,230.05,230.67,230.01,230.66,3208.0,230.05,230.67,230.01,230.66,3208.0
2025-05-20 13:00:00,230.99,231.05,230.31,230.43,3022.0,230.99,231.05,230.31,230.43,3022.0
2025-05-20 13:30:00,230.31,230.69,229.64,230.25,7527.0,230.31,230.69,229.64,230.25,7527.0
2025-05-20 14:00:00,230.19,230.26,228.66,228.7,9212.0,230.19,230.26,228.66,228.7,9212.0
2025-05-20 14:30:00,228.56,229.42,228.56,229.33,14149.0,228.56,229.42,228.56,229.33,14149.0
2025-05-20 15:00:00,229.13,229.13,227.95,227.98,12359.0,229.13,229.13,227.95,227.98,12359.0
2025-05-20 15:30:00,227.98,229.45,227.97,229.45,46140.0,227.98,229.45,227.97,229.45,46140.0
2025-05-21 09:30:00,226.77,228.0,226.77,226.96,4777.0,226.77,228.0,226.77,226.96,4777.0
2025-05-21 10:00:00,226.6,227.59,226.04,226.13,2910.0,226.6,227.59,226.04,226.13,2910.0
2025-05-21 10:30:00,225.74,226.11,224.74,225.97,8533.0,225.74,226.11,224.74,225.97,8533.0
2025-05-21 11:00:00,225.91,227.07,225.9,226.41,7074.0,225.91,227.07,225.9,226.41,7074.0
2025-05-21 11:30:00,226.43,227.59,226.36,227.59,5341.0,226.43,227.59,226.36,227.59,5341.0
2025-05-21 12:00:00,227.44,227.87,226.76,227.16,4524.0,227.44,227.87,226.76,227.16,4524.0
2025-05-21 12:30:00,227.33,228.17,227.26,227.48,4607.0,227.33,228.17,227.26,227.48,4607.0
2025-05-21 13:00:00,227.44,227.44,223.5,223.77,6344.0,227.44,227.44,223.5,223.77,6344.0
2025-05-21 13:30:00,223.33,224.92,223.33,224.59,9292.0,223.33,224.92,223.33,224.59,9292.0
2025-05-21 14:00:00,224.53,224.6,223.75,224.31,5009.0,224.53,224.6,223.75,224.31,5009.0
2025-05-21 14:30:00,224.42,224.62,224.01,224.22,7227.0,224.42,224.62,224.01,224.22,7227.0
2025-05-21 15:00:00,224.27,224.74,223.22,223.37,4871.0,224.27,224.74,223.22,223.37,4871.0
2025-05-21 15:30:00,223.45,224.91,223.28,224.18,39393.0,223.45,224.91,223.28,224.18,39393.0
2025-05-22 09:30:00,224.24,224.24,222.6,224.09,5282.0,224.24,224.24,222.6,224.09,5282.0
2025-05-22 10:00:00,223.99,224.54,223.36,223.37,9251.0,223.99,224.54,223.36,223.37,9251.0
2025-05-22 10:30:00,223.32,223.49,222.82,223.49,5923.0,223.32,223.49,222.82,223.49,5923.0
2025-05-22 11:00:00,223.73,224.31,223.47,223.84,5090.0,223.73,224.31,223.47,223.84,5090.0
2025-05-22 11:30:00,223.94,224.84,223.93,224.84,2725.0,223.94,224.84,223.93,224.84,2725.0
2025-05-22 12:00:00,224.71,225.01,224.46,224.68,4511.0,224.71,225.01,224.46,224.68,4511.0
2025-05-22 12:30:00,224.38,224.57,223.14,223.2,8414.0,224.38,224.57,223.14,223.2,8414.0
2025-05-22 13:00:00,223.29,224.0,222.97,224.0,4853.0,223.29,224.0,222.97,224.0,4853.0
2025-05-22 13:30:00,223.86,223.96,223.59,223.59,5830.0,223.86,223.96,223.59,223.59,5830.0
2025-05-22 14:00:00,223.63,224.2,223.51,223.93,4910.0,223.63,224.2,223.51,223.93,4910.0
2025-05-22 14:30:00,223.93,224.24,223.57,224.19,9745.0,223.93,224.24,223.57,224.19,9745.0
2025-05-22 15:00:00,224.23,224.66,223.82,224.58,11067.0,224.23,224.66,223.82,224.58,11067.0
2025-05-22 15:30:00,224.66,224.72,223.01,223.23,39623.0,224.66,224.72,223.01,223.23,39623.0
2025-05-23 09:30:00,218.48,221.96,218.48,221.96,3275.0,218.48,221.96,218.48,221.96,3275.0
2025-05-23 10:00:00,221.24,222.21,220.73,221.31,5536.0,221.24,222.21,220.73,221.31,5536.0
2025-05-23 10:30:00,221.24,221.95,221.13,221.15,2264.0,221.24,221.95,221.13,221.15,2264.0
2025-05-23 11:00:00,221.23,222.13,221.06,221.72,6503.0,221.23,222.13,221.06,221.72,6503.0
2025-05-23 11:30:00,221.9,222.47,221.39,221.72,6910.0,221.9,222.47,221.39,221.72,6910.0
2025-05-23 12:00:00,221.72,222.33,221.68,222.33,2100.0,221.72,222.33,221.68,222.33,2100.0
2025-05-23 12:30:00,222.14,223.27,222.14,222.88,3341.0,222.14,223.27,222.14,222.88,3341.0
2025-05-23 13:00:00,222.87,223.71,222.87,223.33,4959.0,222.87,223.71,222.87,223.33,4959.0
2025-05-23 13:30:00,223.16,223.54,222.95,223.1,3929.0,223.16,223.54,222.95,223.1,3929.0
2025-05-23 14:00:00,223.3,223.8,223.23,223.8,6488.0,223.3,223.8,223.23,223.8,6488.0
2025-05-23 14:30:00,224.0,224.23,223.53,223.97,4172.0,224.0,224.23,223.53,223.97,4172.0
2025-05-23 15:00:00,223.66,223.99,223.1,223.18,5648.0,223.66,223.99,223.1,223.18,5648.0
2025-05-23 15:30:00,223.02,223.79,222.72,222.95,20726.0,223.02,223.79,222.72,222.95,20726.0
2025-05-27 09:30:00,227.31,227.31,224.85,224.86,6267.0,227.31,227.31,224.85,224.86,6267.0
2025-05-27 10:00:00,225.05,227.45,224.82,227.12,5830.0,225.05,227.45,224.82,227.12,5830.0
2025-05-27 10:30:00,227.09,228.06,226.82,227.47,4938.0,227.09,228.06,226.82,227.47,4938.0
2025-05-27 11:00:00,227.57,228.71,227.49,228.26,8312.0,227.57,228.71,227.49,228.26,8312.0
2025-05-27 11:30:00,228.16,228.67,227.91,228.31,5293.0,228.16,228.67,227.91,228.31,5293.0
2025-05-27 12:00:00,228.18,228.69,228.18,228.33,4042.0,228.18,228.69,228.18,228.33,4042.0
2025-05-27 12:30:00,228.37,228.91,228.06,228.79,8073.0,228.37,228.91,228.06,228.79,8073.0
2025-05-27 13:00:00,228.83,229.18,228.57,229.03,2657.0,228.83,229.18,228.57,229.03,2657.0
2025-05-27 13:30:00,229.03,229.13,228.18,229.04,8085.0,229.03,229.13,228.18,229.04,8085.0
2025-05-27 14:00:00,229.01,229.47,228.56,229.05,5021.0,229.01,229.47,228.56,229.05,5021.0
2025-05-27 14:30:00,228.99,229.37,228.84,229.3,6163.0,228.99,229.37,228.84,229.3,6163.0
2025-05-27 15:00:00,229.29,229.88,229.08,229.76,20703.0,229.29,229.88,229.08,229.76,20703.0
2025-05-27 15:30:00,229.69,230.65,229.29,230.5,88008.0,229.69,230.65,229.29,230.5,88008.0
2025-05-28 09:30:00,231.23,232.39,229.04,229.94,5121.0,231.23,232.39,229.04,229.94,5121.0
2025-05-28 10:00:00,230.0,230.19,228.32,228.86,11207.0,230.0,230.19,228.32,228.86,11207.0
2025-05-28 10:30:00,228.4,228.4,227.33,227.68,3831.0,228.4,228.4,227.33,227.68,3831.0
2025-05-28 11:00:00,227.68,228.12,227.56,227.79,1942.0,227.68,228.12,227.56,227.79,1942.0
2025-05-28 11:30:00,227.62,227.97,227.53,227.97,3473.0,227.62,227.97,227.53,227.97,3473.0
2025-05-28 12:00:00,227.97,228.48,227.86,228.14,2723.0,227.97,228.48,227.86,228.14,2723.0
2025-05-28 12:30:00,228.16,228.45,228.16,228.29,1266.0,228.16,228.45,228.16,228.29,1266.0
2025-05-28 13:00:00,228.14,228.3,227.85,227.85,3760.0,228.14,228.3,227.85,227.85,3760.0
2025-05-28 13:30:00,227.84,228.01,227.5,227.99,4292.0,227.84,228.01,227.5,227.99,4292.0
2025-05-28 14:00:00,228.23,228.24,227.42,227.58,3799.0,228.23,228.24,227.42,227.58,3799.0
2025-05-28 14:30:00,227.9,227.9,226.77,227.12,4572.0,227.9,227.9,226.77,227.12,4572.0
2025-05-28 15:00:00,227.33,227.8,226.69,226.7,3412.0,227.33,227.8,226.69,226.7,3412.0
2025-05-28 15:30:00,226.85,227.39,225.95,226.12,32292.0,226.85,227.39,225.95,226.12,32292.0
2025-05-29 09:30:00,227.79,228.06,224.73,225.92,6932.0,227.79,228.06,224.73,225.92,6932.0
2025-05-29 10:00:00,225.92,226.45,224.0,224.4,6757.0,225.92,226.45,224.0,224.4,6757.0
2025-05-29 10:30:00,224.7,225.65,223.96,225.65,14930.0,224.7,225.65,223.96,225.65,14930.0
2025-05-29 11:00:00,225.2,225.98,224.99,225.98,5422.0,225.2,225.98,224.99,225.98,5422.0
2025-05-29 11:30:00,225.81,225.81,224.71,224.71,3045.0,225.81,225.81,224.71,224.71,3045.0
2025-05-29 12:00:00,224.71,226.03,224.3,225.81,3622.0,224.71,226.03,224.3,225.81,3622.0
2025-05-29 12:30:00,226.06,226.4,225.81,226.4,3632.0,226.06,226.4,225.81,226.4,3632.0
2025-05-29 13:00:00,226.25,226.69,226.25,226.46,1977.0,226.25,226.69,226.25,226.46,1977.0
2025-05-29 13:30:00,226.53,226.53,225.68,225.93,6060.0,226.53,226.53,225.68,225.93,6060.0
2025-05-29 14:00:00,226.04,226.83,226.04,226.22,4027.0,226.04,226.83,226.04,226.22,4027.0
2025-05-29 14:30:00,226.19,226.88,226.18,226.51,7002.0,226.19,226.88,226.18,226.51,7002.0
2025-05-29 15:00:00,226.35,227.27,226.35,227.0,5679.0,226.35,227.27,226.35,227.0,5679.0
2025-05-29 15:30:00,227.05,227.47,226.94,227.43,44216.0,227.05,227.47,226.94,227.43,44216.0
2025-05-30 09:30:00,226.68,226.68,224.92,225.06,3966.0,226.68,226.68,224.92,225.06,3966.0
2025-05-30 10:00:00,225.57,226.0,224.57,225.98,7597.0,225.57,226.0,224.57,225.98,7597.0
2025-05-30 10:30:00,225.89,226.08,225.28,225.78,4969.0,225.89,226.08,225.28,225.78,4969.0
2025-05-30 11:00:00,225.77,226.03,225.5,225.96,4156.0,225.77,226.03,225.5,225.96,4156.0
2025-05-30 11:30:00,225.56,225.74,224.88,225.14,4063.0,225.56,225.74,224.88,225.14,4063.0
2025-05-30 12:00:00,225.12,225.59,224.37,224.54,5089.0,225.12,225.59,224.37,224.54,5089.0
2025-05-30 12:30:00,224.29,224.54,223.6,223.99,4903.0,224.29,224.54,223.6,223.99,4903.0
2025-05-30 13:00:00,224.24,225.11,224.24,225.11,3159.0,224.24,225.11,224.24,225.11,3159.0
2025-05-30 13:30:00,225.2,225.63,225.13,225.28,4633.0,225.2,225.63,225.13,225.28,4633.0
2025-05-30 14:00:00,225.58,226.36,225.58,226.36,2191.0,225.58,226.36,225.58,226.36,2191.0
2025-05-30 14:30:00,226.34,226.92,226.24,226.78,5443.0,226.34,226.92,226.24,226.78,5443.0
2025-05-30 15:00:00,226.78,227.62,226.74,227.45,8108.0,226.78,227.62,226.74,227.45,8108.0
2025-05-30 15:30:00,227.47,227.71,226.5,226.5,36229.0,227.47,227.71,226.5,226.5,36229.0
2025-06-02 09:30:00,225.96,225.96,221.52,222.16,4743.0,225.96,225.96,221.52,222.16,4743.0
2025-06-02 10:00:00,221.78,223.88,221.56,223.65,3124.0,221.78,223.88,221.56,223.65,3124.0
2025-06-02 10:30:00,224.01,224.23,223.1,223.94,2037.0,224.01,224.23,223.1,223.94,2037.0
2025-06-02 11:00:00,223.96,224.22,222.72,222.94,5182.0,223.96,224.22,222.72,222.94,5182.0
2025-06-02 11:30:00,222.98,223.36,222.07,222.55,6148.0,222.98,223.36,222.07,222.55,6148.0
2025-06-02 12:00:00,222.4,222.57,221.94,222.3,4385.0,222.4,222.57,221.94,222.3,4385.0
2025-06-02 12:30:00,222.35,222.56,222.14,222.56,3503.0,222.35,222.56,222.14,222.56,3503.0
2025-06-02 13:00:00,222.58,222.72,222.33,222.42,5700.0,222.58,222.72,222.33,222.42,5700.0
2025-06-02 13:30:00,222.53,223.18,222.53,223.17,2457.0,222.53,223.18,222.53,223.17,2457.0
2025-06-02 14:00:00,223.29,224.35,223.16,224.3,3196.0,223.29,224.35,223.16,224.3,3196.0
2025-06-02 14:30:00,224.24,224.56,224.09,224.45,5864.0,224.24,224.56,224.09,224.45,5864.0
2025-06-02 15:00:00,224.71,225.14,224.32,224.68,6262.0,224.71,225.14,224.32,224.68,6262.0
2025-06-02 15:30:00,224.7,224.7,224.09,224.57,32923.0,224.7,224.7,224.09,224.57,32923.0
2025-06-03 09:30:00,225.75,226.83,225.1,225.31,8268.0,225.75,226.83,225.1,225.31,8268.0
2025-06-03 10:00:00,225.16,226.69,224.39,226.66,7016.0,225.16,226.69,224.39,226.66,7016.0
2025-06-03 10:30:00,226.8,227.71,226.51,227.33,7108.0,226.8,227.71,226.51,227.33,7108.0
2025-06-03 11:00:00,227.54,227.88,227.0,227.31,5375.0,227.54,227.88,227.0,227.31,5375.0
2025-06-03 11:30:00,227.31,229.15,227.22,229.15,8784.0,227.31,229.15,227.22,229.15,8784.0
2025-06-03 12:00:00,229.08,229.53,228.83,229.37,4262.0,229.08,229.53,228.83,229.37,4262.0
2025-06-03 12:30:00,229.31,229.31,228.86,229.15,4008.0,229.31,229.31,228.86,229.15,4008.0
2025-06-03 13:00:00,229.12,229.5,229.03,229.23,5702.0,229.12,229.5,229.03,229.23,5702.0
2025-06-03 13:30:00,229.2,229.87,228.5,228.88,6301.0,229.2,229.87,228.5,228.88,6301.0
2025-06-03 14:00:00,228.69,228.81,228.31,228.78,5303.0,228.69,228.81,228.31,228.78,5303.0
2025-06-03 14:30:00,228.96,229.37,228.89,229.12,6267.0,228.96,229.37,228.89,229.12,6267.0
2025-06-03 15:00:00,229.12,229.29,228.68,228.95,4281.0,229.12,229.29,228.68,228.95,4281.0
2025-06-03 15:30:00,229.0,230.13,228.99,229.89,28496.0,229.0,230.13,228.99,229.89,28496.0
2025-06-04 09:30:00,230.61,231.46,230.5,231.46,4452.0,230.61,231.46,230.5,231.46,4452.0
2025-06-04 10:00:00,230.38,231.18,230.19,230.75,7415.0,230.38,231.18,230.19,230.75,7415.0
2025-06-04 10:30:00,230.84,230.84,229.71,230.6,2939.0,230.84,230.84,229.71,230.6,2939.0
2025-06-04 11:00:00,230.81,231.0,230.63,230.71,3832.0,230.81,231.0,230.63,230.71,3832.0
2025-06-04 11:30:00,230.6,231.43,230.6,230.93,5916.0,230.6,231.43,230.6,230.93,5916.0
2025-06-04 12:00:00,230.93,230.93,230.03,230.11,6564.0,230.93,230.93,230.03,230.11,6564.0
2025-06-04 12:30:00,230.29,230.4,230.13,230.26,1620.0,230.29,230.4,230.13,230.26,1620.0
2025-06-04 13:00:00,230.21,230.62,230.1,230.18,2485.0,230.21,230.62,230.1,230.18,2485.0
2025-06-04 13:30:00,230.1,230.38,230.09,230.33,2763.0,230.1,230.38,230.09,230.33,2763.0
2025-06-04 14:00:00,230.13,230.14,229.79,229.79,2073.0,230.13,230.14,229.79,229.79,2073.0
2025-06-04 14:30:00,229.62,229.82,229.3,229.33,4362.0,229.62,229.82,229.3,229.33,4362.0
2025-06-04 15:00:00,229.4,229.97,229.18,229.63,9028.0,229.4,229.97,229.18,229.63,9028.0
2025-06-04 15:30:00,229.59,229.62,228.9,229.02,14255.0,229.59,229.62,228.9,229.02,14255.0
2025-06-05 09:30:00,229.05,229.05,226.26,226.28,5459.0,229.05,229.05,226.26,226.28,5459.0
2025-06-05 10:00:00,227.37,228.15,227.01,228.14,4173.0,227.37,228.15,227.01,228.14,4173.0
2025-06-05 10:30:00,227.93,227.93,226.65,227.59,4557.0,227.93,227.93,226.65,227.59,4557.0
2025-06-05 11:00:00,228.03,228.68,227.74,228.47,3635.0,228.03,228.68,227.74,228.47,3635.0
2025-06-05 11:30:00,228.79,229.4,228.79,229.4,3489.0,228.79,229.4,228.79,229.4,3489.0
2025-06-05 12:00:00,229.53,229.78,229.03,229.5,3461.0,229.53,229.78,229.03,229.5,3461.0
2025-06-05 12:30:00,229.49,229.49,228.33,228.46,4825.0,229.49,229.49,228.33,228.46,4825.0
2025-06-05 13:00:00,228.29,229.66,228.28,229.47,5835.0,228.29,229.66,228.28,229.47,5835.0
2025-06-05 13:30:00,229.66,230.13,229.59,230.06,3242.0,229.66,230.13,229.59,230.06,3242.0
2025-06-05 14:00:00,230.21,230.21,228.98,229.77,4695.0,230.21,230.21,228.98,229.77,4695.0
2025-06-05 14:30:00,229.98,230.11,229.45,229.68,3092.0,229.98,230.11,229.45,229.68,3092.0
2025-06-05 15:00:00,229.69,229.69,227.49,228.25,7105.0,229.69,229.69,227.49,228.25,7105.0
2025-06-05 15:30:00,228.31,229.56,228.28,229.11,35679.0,228.31,229.56,228.28,229.11,35679.0
2025-06-06 09:30:00,234.39,234.39,232.09,232.71,4990.0,234.39,234.39,232.09,232.71,4990.0
2025-06-06 10:00:00,231.36,232.15,231.35,232.15,6964.0,231.36,232.15,231.35,232.15,6964.0
2025-06-06 10:30:00,232.1,233.14,232.1,232.81,2421.0,232.1,233.14,232.1,232.81,2421.0
2025-06-06 11:00:00,233.13,233.54,231.99,232.09,2400.0,233.13,233.54,231.99,232.09,2400.0
2025-06-06 11:30:00,232.23,232.91,232.04,232.42,1810.0,232.23,232.91,232.04,232.42,1810.0
2025-06-06 12:00:00,232.81,232.95,232.18,232.18,5005.0,232.81,232.95,232.18,232.18,5005.0
2025-06-06 12:30:00,232.09,232.27,231.0,231.01,1513.0,232.09,232.27,231.0,231.01,1513.0
2025-06-06 13:00:00,231.22,231.22,230.79,231.18,4400.0,231.22,231.22,230.79,231.18,4400.0
2025-06-06 13:30:00,231.21,231.37,230.94,231.07,2300.0,231.21,231.37,230.94,231.07,2300.0
2025-06-06 14:00:00,231.12,231.68,231.11,231.48,3148.0,231.12,231.68,231.11,231.48,3148.0
2025-06-06 14:30:00,231.49,231.76,231.33,231.73,6234.0,231.49,231.76,231.33,231.73,6234.0
2025-06-06 15:00:00,231.86,231.96,231.73,231.78,6106.0,231.86,231.96,231.73,231.78,6106.0
2025-06-06 15:30:00,231.78,232.16,231.28,231.79,34266.0,231.78,232.16,231.28,231.79,34266.0
2025-06-09 09:30:00,232.87,233.28,231.83,231.84,5244.0,232.87,233.28,231.83,231.84,5244.0
2025-06-09 10:00:00,232.16,233.19,232.11,233.19,4160.0,232.16,233.19,232.11,233.19,4160.0
2025-06-09 10:30:00,233.29,233.29,232.19,232.34,3976.0,233.29,233.29,232.19,232.34,3976.0
2025-06-09 11:00:00,232.67,232.94,231.79,232.48,4469.0,232.67,232.94,231.79,232.48,4469.0
2025-06-09 11:30:00,232.7,232.85,232.69,232.71,1140.0,232.7,232.85,232.69,232.71,1140.0
2025-06-09 12:00:00,232.95,233.6,232.73,233.24,3342.0,232.95,233.6,232.73,233.24,3342.0
2025-06-09 12:30:00,233.55,234.21,233.49,234.21,2963.0,233.55,234.21,233.49,234.21,2963.0
2025-06-09 13:00:00,234.22,234.56,234.06,234.38,2835.0,234.22,234.56,234.06,234.38,2835.0
2025-06-09 13:30:00,234.41,234.58,233.86,234.32,2958.0,234.41,234.58,233.86,234.32,2958.0
2025-06-09 14:00:00,234.51,234.88,234.5,234.82,6397.0,234.51,234.88,234.5,234.82,6397.0
2025-06-09 14:30:00,234.9,234.91,234.1,234.47,2637.0,234.9,234.91,234.1,234.47,2637.0
2025-06-09 15:00:00,234.47,234.65,233.74,233.74,4604.0,234.47,234.65,233.74,233.74,4604.0
2025-06-09 15:30:00,233.6,233.77,233.07,233.23,13790.0,233.6,233.77,233.07,233.23,13790.0
2025-06-10 09:30:00,234.29,234.29,232.86,233.23,4013.0,234.29,234.29,232.86,233.23,4013.0
2025-06-10 10:00:00,233.74,234.76,233.63,234.76,5584.0,233.74,234.76,233.63,234.76,5584.0
2025-06-10 10:30:00,234.61,234.84,233.59,233.66,4709.0,234.61,234.84,233.59,233.66,4709.0
2025-06-10 11:00:00,233.59,233.77,232.97,233.1,5229.0,233.59,233.77,232.97,233.1,5229.0
2025-06-10 11:30:00,232.62,233.25,232.35,232.95,2988.0,232.62,233.25,232.35,232.95,2988.0
2025-06-10 12:00:00,232.98,233.59,232.96,233.23,1500.0,232.98,233.59,232.96,233.23,1500.0
2025-06-10 12:30:00,233.01,233.86,232.78,233.86,2844.0,233.01,233.86,232.78,233.86,2844.0
2025-06-10 13:00:00,234.06,234.12,233.73,233.91,1822.0,234.06,234.12,233.73,233.91,1822.0
2025-06-10 13:30:00,234.3,234.31,233.63,233.63,1253.0,234.3,234.31,233.63,233.63,1253.0
2025-06-10 14:00:00,233.56,233.64,232.69,233.32,7460.0,233.56,233.64,232.69,233.32,7460.0
2025-06-10 14:30:00,233.27,234.14,233.27,234.04,2600.0,233.27,234.14,233.27,234.04,2600.0
2025-06-10 15:00:00,234.14,234.47,233.81,233.81,3111.0,234.14,234.47,233.81,233.81,3111.0
2025-06-10 15:30:00,233.91,234.02,233.27,233.72,19897.0,233.91,234.02,233.27,233.72,19897.0
2025-06-11 09:30:00,234.25,234.39,231.92,234.39,6874.0,234.25,234.39,231.92,234.39,6874.0
2025-06-11 10:00:00,234.08,234.33,232.98,234.19,13645.0,234.08,234.33,232.98,234.19,13645.0
2025-06-11 10:30:00,234.13,234.13,233.2,233.39,4210.0,234.13,234.13,233.2,233.39,4210.0
2025-06-11 11:00:00,233.56,233.67,233.25,233.59,4103.0,233.56,233.67,233.25,233.59,4103.0
2025-06-11 11:30:00,233.38,233.45,232.4,232.84,2116.0,233.38,233.45,232.4,232.84,2116.0
2025-06-11 12:00:00,232.81,232.87,231.67,232.07,6786.0,232.81,232.87,231.67,232.07,6786.0
2025-06-11 12:30:00,232.37,232.37,230.95,231.24,13501.0,232.37,232.37,230.95,231.24,13501.0
2025-06-11 13:00:00,231.31,231.32,229.68,230.78,8109.0,231.31,231.32,229.68,230.78,8109.0
2025-06-11 13:30:00,230.8,231.24,230.44,230.74,3886.0,230.8,231.24,230.44,230.74,3886.0
2025-06-11 14:00:00,230.69,230.82,228.96,229.37,7845.0,230.69,230.82,228.96,229.37,7845.0
2025-06-11 14:30:00,229.37,230.51,229.27,229.89,8745.0,229.37,230.51,229.27,229.89,8745.0
2025-06-11 15:00:00,229.34,230.17,229.24,229.87,7975.0,229.34,230.17,229.24,229.87,7975.0
2025-06-11 15:30:00,229.63,230.2,229.3,230.19,30991.0,229.63,230.2,229.3,230.19,30991.0
2025-06-12 09:30:00,227.45,229.0,225.0,228.36,8232.0,227.45,229.0,225.0,228.36,8232.0
2025-06-12 10:00:00,228.21,230.39,227.79,229.67,6432.0,228.21,230.39,227.79,229.67,6432.0
2025-06-12 10:30:00,229.85,230.14,229.74,229.81,5841.0,229.85,230.14,229.74,229.81,5841.0
2025-06-12 11:00:00,229.82,230.04,229.02,229.45,5688.0,229.82,230.04,229.02,229.45,5688.0
2025-06-12 11:30:00,229.58,229.58,229.1,229.19,5615.0,229.58,229.58,229.1,229.19,5615.0
2025-06-12 12:00:00,229.22,229.46,228.68,229.01,12910.0,229.22,229.46,228.68,229.01,12910.0
2025-06-12 12:30:00,229.08,229.64,229.0,229.2,9354.0,229.08,229.64,229.0,229.2,9354.0
2025-06-12 13:00:00,229.38,229.96,229.26,229.26,8269.0,229.38,229.96,229.26,229.26,8269.0
2025-06-12 13:30:00,229.33,229.9,229.31,229.69,6948.0,229.33,229.9,229.31,229.69,6948.0
2025-06-12 14:00:00,229.93,230.0,229.44,229.88,8133.0,229.93,230.0,229.44,229.88,8133.0
2025-06-12 14:30:00,229.97,230.35,229.96,230.35,11914.0,229.97,230.35,229.96,230.35,11914.0
2025-06-12 15:00:00,230.2,230.48,229.95,229.99,7600.0,230.2,230.48,229.95,229.99,7600.0
2025-06-12 15:30:00,229.87,230.3,229.47,230.24,18140.0,229.87,230.3,229.47,230.24,18140.0
2025-06-13 09:30:00,228.41,228.41,226.61,227.17,10169.0,228.41,228.41,226.61,227.17,10169.0
2025-06-13 10:00:00,227.22,228.43,226.59,226.59,4601.0,227.22,228.43,226.59,226.59,4601.0
2025-06-13 10:30:00,226.82,227.82,226.82,227.82,5824.0,226.82,227.82,226.82,227.82,5824.0
2025-06-13 11:00:00,227.93,228.83,227.92,228.49,4290.0,227.93,228.83,227.92,228.49,4290.0
2025-06-13 11:30:00,228.4,228.93,228.11,228.71,6113.0,228.4,228.93,228.11,228.71,6113.0
2025-06-13 12:00:00,228.52,229.16,228.49,228.49,8854.0,228.52,229.16,228.49,228.49,8854.0
2025-06-13 12:30:00,228.46,228.46,227.52,227.97,4189.0,228.46,228.46,227.52,227.97,4189.0
2025-06-13 13:00:00,228.14,228.14,227.09,227.29,6454.0,228.14,228.14,227.09,227.29,6454.0
2025-06-13 13:30:00,227.12,227.36,226.72,227.19,2600.0,227.12,227.36,226.72,227.19,2600.0
2025-06-13 14:00:00,227.33,227.35,225.11,225.11,5042.0,227.33,227.35,225.11,225.11,5042.0
2025-06-13 14:30:00,225.33,225.63,224.73,225.5,4875.0,225.33,225.63,224.73,225.5,4875.0
2025-06-13 15:00:00,225.46,225.69,224.31,224.48,6237.0,225.46,225.69,224.31,224.48,6237.0
2025-06-13 15:30:00,224.48,225.67,224.39,225.66,27830.0,224.48,225.67,224.39,225.66,27830.0
2025-06-16 09:30:00,228.4,228.41,226.94,227.49,13101.0,228.4,228.41,226.94,227.49,13101.0
2025-06-16 10:00:00,227.33,229.47,227.33,228.55,5669.0,227.33,229.47,227.33,228.55,5669.0
2025-06-16 10:30:00,228.61,229.37,228.32,229.22,2953.0,228.61,229.37,228.32,229.22,2953.0
2025-06-16 11:00:00,229.28,229.28,228.51,228.51,6911.0,229.28,229.28,228.51,228.51,6911.0
2025-06-16 11:30:00,228.26,228.56,227.77,228.01,3434.0,228.26,228.56,227.77,228.01,3434.0
2025-06-16 12:00:00,228.02,228.75,228.02,228.54,5772.0,228.02,228.75,228.02,228.54,5772.0
2025-06-16 12:30:00,228.53,229.18,228.48,229.06,3015.0,228.53,229.18,228.48,229.06,3015.0
2025-06-16 13:00:00,229.09,230.3,229.09,230.2,7455.0,229.09,230.3,229.09,230.2,7455.0
2025-06-16 13:30:00,230.19,230.39,229.74,229.74,5006.0,230.19,230.39,229.74,229.74,5006.0
2025-06-16 14:00:00,229.26,229.65,229.05,229.05,9463.0,229.26,229.65,229.05,229.05,9463.0
2025-06-16 14:30:00,229.05,229.23,228.47,229.0,8341.0,229.05,229.23,228.47,229.0,8341.0
2025-06-16 15:00:00,228.91,229.1,228.55,228.65,11326.0,228.91,229.1,228.55,228.65,11326.0
2025-06-16 15:30:00,228.61,230.06,228.37,230.05,54380.0,228.61,230.06,228.37,230.05,54380.0
2025-06-17 09:30:00,228.61,229.21,227.67,229.21,4738.0,228.61,229.21,227.67,229.21,4738.0
2025-06-17 10:00:00,229.62,231.7,229.53,229.64,16212.0,229.62,231.7,229.53,229.64,16212.0
2025-06-17 10:30:00,229.64,229.64,228.46,228.61,5684.0,229.64,229.64,228.46,228.61,5684.0
2025-06-17 11:00:00,228.76,229.37,228.22,228.52,6517.0,228.76,229.37,228.22,228.52,6517.0
2025-06-17 11:30:00,228.56,228.98,227.73,227.92,8985.0,228.56,228.98,227.73,227.92,8985.0
2025-06-17 12:00:00,227.89,228.23,227.4,227.51,6753.0,227.89,228.23,227.4,227.51,6753.0
2025-06-17 12:30:00,227.45,227.74,227.0,227.0,7952.0,227.45,227.74,227.0,227.0,7952.0
2025-06-17 13:00:00,226.89,227.12,225.88,225.88,8497.0,226.89,227.12,225.88,225.88,8497.0
2025-06-17 13:30:00,225.87,226.4,225.48,226.29,4992.0,225.87,226.4,225.48,226.29,4992.0
2025-06-17 14:00:00,225.95,226.28,225.51,225.62,4759.0,225.95,226.28,225.51,225.62,4759.0
2025-06-17 14:30:00,225.62,225.85,225.06,225.66,6300.0,225.62,225.85,225.06,225.66,6300.0
2025-06-17 15:00:00,225.56,225.73,225.2,225.73,3227.0,225.56,225.73,225.2,225.73,3227.0
2025-06-17 15:30:00,225.74,226.06,225.07,225.18,34644.0,225.74,226.06,225.07,225.18,34644.0
2025-06-18 09:30:00,224.82,226.5,224.31,225.8,10733.0,224.82,226.5,224.31,225.8,10733.0
2025-06-18 10:00:00,225.8,228.41,225.79,228.2,13616.0,225.8,228.41,225.79,228.2,13616.0
2025-06-18 10:30:00,228.22,228.24,226.6,226.86,17860.0,228.22,228.24,226.6,226.86,17860.0
2025-06-18 11:00:00,227.14,227.21,226.43,226.47,9705.0,227.14,227.21,226.43,226.47,9705.0
2025-06-18 11:30:00,226.48,226.81,226.04,226.65,6979.0,226.48,226.81,226.04,226.65,6979.0
2025-06-18 12:00:00,226.49,227.89,226.42,227.32,13945.0,226.49,227.89,226.42,227.32,13945.0
2025-06-18 12:30:00,227.34,227.87,227.2,227.27,4331.0,227.34,227.87,227.2,227.27,4331.0
2025-06-18 13:00:00,227.22,227.5,227.09,227.32,5150.0,227.22,227.5,227.09,227.32,5150.0
2025-06-18 13:30:00,227.45,227.56,226.94,227.14,7763.0,227.45,227.56,226.94,227.14,7763.0
2025-06-18 14:00:00,227.38,228.22,226.65,226.96,8907.0,227.38,228.22,226.65,226.96,8907.0
2025-06-18 14:30:00,227.12,228.31,226.35,226.39,19641.0,227.12,228.31,226.35,226.39,19641.0
2025-06-18 15:00:00,226.39,227.14,225.07,225.07,25457.0,226.39,227.14,225.07,225.07,25457.0
2025-06-18 15:30:00,225.14,226.19,225.14,226.1,56527.0,225.14,226.19,225.14,226.1,56527.0
2025-06-20 09:30:00,228.12,228.81,227.74,227.99,60218.0,228.12,228.81,227.74,227.99,60218.0
2025-06-20 10:00:00,227.97,227.97,226.96,227.44,4696.0,227.97,227.97,226.96,227.44,4696.0
2025-06-20 10:30:00,227.54,227.61,226.08,226.65,5282.0,227.54,227.61,226.08,226.65,5282.0
2025-06-20 11:00:00,226.4,226.87,226.3,226.73,2360.0,226.4,226.87,226.3,226.73,2360.0
2025-06-20 11:30:00,226.93,227.68,226.44,226.44,7559.0,226.93,227.68,226.44,226.44,7559.0
2025-06-20 12:00:00,226.34,226.86,226.34,226.86,5106.0,226.34,226.86,226.34,226.86,5106.0
2025-06-20 12:30:00,226.87,227.44,226.85,227.13,8423.0,226.87,227.44,226.85,227.13,8423.0
2025-06-20 13:00:00,226.97,227.0,226.27,226.38,3122.0,226.97,227.0,226.27,226.38,3122.0
2025-06-20 13:30:00,225.68,226.45,225.6,225.96,8999.0,225.68,226.45,225.6,225.96,8999.0
2025-06-20 14:00:00,225.86,226.15,225.53,226.15,3522.0,225.86,226.15,225.53,226.15,3522.0
2025-06-20 14:30:00,226.17,226.26,225.35,225.48,6603.0,226.17,226.26,225.35,225.48,6603.0
2025-06-20 15:00:00,225.58,226.16,225.57,226.12,4705.0,225.58,226.16,225.57,226.12,4705.0
2025-06-20 15:30:00,226.08,227.58,226.07,227.21,30065.0,226.08,227.58,226.07,227.21,30065.0